30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 5302 |
| 3 | 20230814 | 191400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20230814 | 191300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20230814 | 191200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20230814 | 191100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20230814 | 191000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20230814 | 190900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20230814 | 190800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20230814 | 190700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20230814 | 190600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20230814 | 190500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20230814 | 190400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20230814 | 190300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20230814 | 190200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20230814 | 190100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20230814 | 190000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20230814 | 185900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20230814 | 185800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20230814 | 185700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20230814 | 185600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20230814 | 185500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20230814 | 185400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20230814 | 185300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20230814 | 185200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20230814 | 185100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20230814 | 185000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20230814 | 184900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20230814 | 184800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20230814 | 184700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20230814 | 184600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20230814 | 184500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 5302 |
| 33 | 20230814 | 184400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20230814 | 184300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20230814 | 184200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20230814 | 184100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20230814 | 184000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20230814 | 183900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20230814 | 183800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20230814 | 183700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20230814 | 183600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20230814 | 183500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20230814 | 183400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20230814 | 183300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20230814 | 183200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20230814 | 183100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20230814 | 183000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20230814 | 182900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20230814 | 182800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20230814 | 182700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20230814 | 182600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20230814 | 182500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20230814 | 182400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20230814 | 182300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20230814 | 182200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20230814 | 182100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20230814 | 182000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20230814 | 181900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20230814 | 181800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20230814 | 181700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20230814 | 181600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20230814 | 181500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 5302 |
| 63 | 20230814 | 181400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20230814 | 181300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20230814 | 181200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20230814 | 181100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20230814 | 181000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20230814 | 180900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20230814 | 180800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20230814 | 180700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20230814 | 180600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20230814 | 180500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20230814 | 180400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20230814 | 180300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20230814 | 180200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20230814 | 180100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20230814 | 180000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20230814 | 175900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20230814 | 175800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20230814 | 175700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20230814 | 175600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20230814 | 175500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20230814 | 175400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20230814 | 175300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20230814 | 175200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20230814 | 175100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20230814 | 175000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20230814 | 174900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20230814 | 174800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20230814 | 174700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20230814 | 174600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20230814 | 174500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 5302 |
| 93 | 20230814 | 174400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20230814 | 174300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20230814 | 174200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20230814 | 174100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20230814 | 174000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20230814 | 173900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20230814 | 173800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20230814 | 173700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20230814 | 173600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20230814 | 173500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20230814 | 173400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20230814 | 173300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20230814 | 173200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20230814 | 173100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20230814 | 173000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20230814 | 172900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20230814 | 172800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20230814 | 172700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20230814 | 172600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20230814 | 172500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20230814 | 172400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20230814 | 172300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20230814 | 172200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20230814 | 172100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20230814 | 172000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20230814 | 171900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20230814 | 171800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20230814 | 171700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20230814 | 171600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20230814 | 171500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 5302 |
| 123 | 20230814 | 171400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20230814 | 171300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20230814 | 171200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20230814 | 171100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20230814 | 171000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20230814 | 170900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20230814 | 170800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20230814 | 170700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20230814 | 170600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20230814 | 170500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20230814 | 170400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20230814 | 170300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20230814 | 170200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20230814 | 170100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20230814 | 170000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20230814 | 165900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20230814 | 165800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20230814 | 165700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20230814 | 165600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20230814 | 165500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20230814 | 165400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20230814 | 165300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20230814 | 165200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20230814 | 165100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20230814 | 165000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20230814 | 164900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20230814 | 164800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20230814 | 164700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20230814 | 164600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20230814 | 164500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 5302 |
| 153 | 20230814 | 164400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20230814 | 164300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20230814 | 164200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20230814 | 164100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20230814 | 164000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20230814 | 163900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20230814 | 163800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20230814 | 163700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20230814 | 163600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20230814 | 163500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20230814 | 163400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20230814 | 163300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20230814 | 163200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20230814 | 163100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20230814 | 163000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20230814 | 162900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20230814 | 162800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20230814 | 162700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20230814 | 162600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20230814 | 162500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20230814 | 162400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20230814 | 162300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20230814 | 162200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20230814 | 162100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20230814 | 162000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20230814 | 161900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20230814 | 161800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20230814 | 161700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20230814 | 161600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20230814 | 161500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 5302 |
| 183 | 20230814 | 161400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20230814 | 161300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20230814 | 161200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20230814 | 161100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20230814 | 161000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20230814 | 160900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20230814 | 160800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20230814 | 160700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20230814 | 160600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20230814 | 160500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20230814 | 160400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20230814 | 160300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20230814 | 160200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20230814 | 160100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20230814 | 160000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20230814 | 155900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20230814 | 155800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20230814 | 155700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20230814 | 155600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20230814 | 155500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20230814 | 155400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20230814 | 155300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20230814 | 155200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20230814 | 155100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20230814 | 155000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20230814 | 154900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20230814 | 154800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20230814 | 154700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20230814 | 154600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20230814 | 154500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 5302 |
| 213 | 20230814 | 154400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20230814 | 154300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20230814 | 154200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20230814 | 154100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20230814 | 154000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20230814 | 153900 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20230814 | 153800 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20230814 | 153700 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 221 | 20230814 | 153600 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 222 | 20230814 | 153500 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 223 | 20230814 | 153400 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20230814 | 153300 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20230814 | 153200 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20230814 | 153100 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20230814 | 153000 | 1100110670 | 3685 | 3685 | 3685 | 3685 | 5302 |
| 228 | 20230814 | 152900 | 1080572800 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20230814 | 152800 | 1080572800 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20230814 | 152700 | 1080572800 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20230814 | 152600 | 1080572800 | 3685 | 3685 | 3685 | 3685 | 0 |
| 232 | 20230814 | 152500 | 1080572800 | 3685 | 3685 | 3685 | 3685 | 0 |
| 233 | 20230814 | 152400 | 1080572800 | 3685 | 3685 | 3685 | 3685 | 0 |
| 234 | 20230814 | 152300 | 1080572800 | 3685 | 3685 | 3685 | 3685 | 0 |
| 235 | 20230814 | 152200 | 1080572800 | 3685 | 3685 | 3685 | 3685 | 0 |
| 236 | 20230814 | 152100 | 1080572800 | 3685 | 3685 | 3685 | 3685 | 0 |
| 237 | 20230814 | 152000 | 1080572800 | 3685 | 3685 | 3685 | 3685 | 0 |
| 238 | 20230814 | 151900 | 1080572800 | 3685 | 3685 | 3685 | 3685 | 463 |
| 239 | 20230814 | 151800 | 1078866645 | 3670 | 3675 | 3685 | 3670 | 176 |
| 240 | 20230814 | 151700 | 1078219610 | 3680 | 3685 | 3685 | 3680 | 1954 |
| 241 | 20230814 | 151600 | 1071027495 | 3685 | 3685 | 3685 | 3685 | 743 |
| 242 | 20230814 | 151500 | 1068289540 | 3685 | 3685 | 3685 | 3680 | 473 |
| 243 | 20230814 | 151400 | 1066548035 | 3685 | 3685 | 3685 | 3685 | 1 |
| 244 | 20230814 | 151300 | 1066544350 | 3680 | 3680 | 3680 | 3675 | 4951 |
| 245 | 20230814 | 151200 | 1048325670 | 3680 | 3675 | 3680 | 3675 | 1816 |
| 246 | 20230814 | 151100 | 1041651865 | 3680 | 3675 | 3680 | 3675 | 815 |
| 247 | 20230814 | 151000 | 1038656735 | 3680 | 3680 | 3680 | 3680 | 84 |
| 248 | 20230814 | 150900 | 1038347615 | 3680 | 3680 | 3680 | 3680 | 0 |
| 249 | 20230814 | 150800 | 1038347615 | 3680 | 3680 | 3680 | 3680 | 794 |
| 250 | 20230814 | 150700 | 1035425695 | 3680 | 3675 | 3680 | 3675 | 130 |
| 251 | 20230814 | 150600 | 1034947940 | 3680 | 3685 | 3685 | 3670 | 413 |
| 252 | 20230814 | 150500 | 1033428105 | 3680 | 3680 | 3685 | 3680 | 713 |
| 253 | 20230814 | 150400 | 1030803825 | 3670 | 3675 | 3675 | 3670 | 523 |
| 254 | 20230814 | 150300 | 1028884305 | 3680 | 3680 | 3685 | 3680 | 3925 |
| 255 | 20230814 | 150200 | 1014440300 | 3680 | 3675 | 3680 | 3675 | 5226 |
| 256 | 20230814 | 150100 | 995234535 | 3675 | 3675 | 3675 | 3675 | 118 |
| 257 | 20230814 | 150000 | 994800885 | 3670 | 3675 | 3675 | 3670 | 275 |
| 258 | 20230814 | 145900 | 993790265 | 3675 | 3675 | 3675 | 3675 | 90 |
| 259 | 20230814 | 145800 | 993459515 | 3670 | 3670 | 3670 | 3670 | 9 |
| 260 | 20230814 | 145700 | 993426485 | 3675 | 3675 | 3675 | 3675 | 1002 |
| 261 | 20230814 | 145600 | 989744135 | 3675 | 3670 | 3675 | 3670 | 1073 |
| 262 | 20230814 | 145500 | 985803700 | 3675 | 3675 | 3675 | 3675 | 4 |
| 263 | 20230814 | 145400 | 985789000 | 3675 | 3670 | 3675 | 3670 | 531 |
| 264 | 20230814 | 145300 | 983840175 | 3675 | 3675 | 3675 | 3675 | 10 |
| 265 | 20230814 | 145200 | 983803425 | 3675 | 3675 | 3675 | 3675 | 8 |
| 266 | 20230814 | 145100 | 983774025 | 3670 | 3670 | 3670 | 3670 | 4046 |
| 267 | 20230814 | 145000 | 968925205 | 3670 | 3670 | 3670 | 3670 | 907 |
| 268 | 20230814 | 144900 | 965596515 | 3670 | 3670 | 3670 | 3670 | 141 |
| 269 | 20230814 | 144800 | 965079045 | 3670 | 3670 | 3670 | 3670 | 11 |
| 270 | 20230814 | 144700 | 965038675 | 3670 | 3670 | 3670 | 3670 | 10 |
| 271 | 20230814 | 144600 | 965001975 | 3670 | 3650 | 3670 | 3650 | 2285 |
| 272 | 20230814 | 144500 | 956661685 | 3670 | 3650 | 3670 | 3645 | 5601 |
| 273 | 20230814 | 144400 | 936243755 | 3675 | 3660 | 3675 | 3650 | 1970 |
| 274 | 20230814 | 144300 | 929046670 | 3680 | 3680 | 3680 | 3680 | 59 |
| 275 | 20230814 | 144200 | 928829550 | 3680 | 3675 | 3680 | 3675 | 956 |
| 276 | 20230814 | 144100 | 925316245 | 3680 | 3680 | 3680 | 3680 | 1 |
| 277 | 20230814 | 144000 | 925312565 | 3655 | 3665 | 3680 | 3655 | 628 |
| 278 | 20230814 | 143900 | 923013480 | 3680 | 3675 | 3680 | 3665 | 303 |
| 279 | 20230814 | 143800 | 921902525 | 3675 | 3680 | 3685 | 3675 | 180 |
| 280 | 20230814 | 143700 | 921240585 | 3685 | 3675 | 3685 | 3675 | 691 |
| 281 | 20230814 | 143600 | 918696995 | 3680 | 3675 | 3680 | 3675 | 1321 |
| 282 | 20230814 | 143500 | 913841770 | 3675 | 3675 | 3675 | 3675 | 202 |
| 283 | 20230814 | 143400 | 913099420 | 3675 | 3675 | 3675 | 3675 | 1583 |
| 284 | 20230814 | 143300 | 907281895 | 3675 | 3670 | 3675 | 3670 | 728 |
| 285 | 20230814 | 143200 | 904610130 | 3675 | 3675 | 3675 | 3675 | 0 |
| 286 | 20230814 | 143100 | 904610130 | 3675 | 3675 | 3675 | 3675 | 16 |
| 287 | 20230814 | 143000 | 904551330 | 3675 | 3670 | 3675 | 3670 | 730 |
| 288 | 20230814 | 142900 | 901869405 | 3670 | 3670 | 3670 | 3670 | 9 |
| 289 | 20230814 | 142800 | 901836375 | 3675 | 3675 | 3675 | 3675 | 11 |
| 290 | 20230814 | 142700 | 901795950 | 3675 | 3675 | 3675 | 3675 | 222 |
| 291 | 20230814 | 142600 | 900980100 | 3675 | 3675 | 3675 | 3675 | 0 |
| 292 | 20230814 | 142500 | 900980100 | 3675 | 3675 | 3675 | 3670 | 597 |
| 293 | 20230814 | 142400 | 898789050 | 3675 | 3670 | 3675 | 3670 | 204 |
| 294 | 20230814 | 142300 | 898039390 | 3675 | 3675 | 3675 | 3675 | 0 |
| 295 | 20230814 | 142200 | 898039390 | 3675 | 3670 | 3675 | 3670 | 725 |
| 296 | 20230814 | 142100 | 895375235 | 3670 | 3665 | 3675 | 3665 | 319 |
| 297 | 20230814 | 142000 | 894204800 | 3670 | 3665 | 3670 | 3665 | 1303 |
| 298 | 20230814 | 141900 | 889428790 | 3670 | 3665 | 3670 | 3665 | 1255 |
| 299 | 20230814 | 141800 | 884828210 | 3665 | 3660 | 3670 | 3655 | 1538 |
| 300 | 20230814 | 141700 | 879196000 | 3660 | 3655 | 3660 | 3655 | 198 |
| 301 | 20230814 | 141600 | 878472305 | 3660 | 3660 | 3660 | 3660 | 1 |
| 302 | 20230814 | 141500 | 878468645 | 3655 | 3655 | 3655 | 3655 | 501 |
| 303 | 20230814 | 141400 | 876637490 | 3660 | 3650 | 3660 | 3650 | 454 |
| 304 | 20230814 | 141300 | 874978920 | 3650 | 3650 | 3650 | 3650 | 12 |
| 305 | 20230814 | 141200 | 874935120 | 3650 | 3650 | 3650 | 3650 | 147 |
| 306 | 20230814 | 141100 | 874398570 | 3660 | 3660 | 3660 | 3660 | 283 |
| 307 | 20230814 | 141000 | 873362790 | 3665 | 3660 | 3665 | 3660 | 106 |
| 308 | 20230814 | 140900 | 872974825 | 3660 | 3660 | 3660 | 3650 | 272 |
| 309 | 20230814 | 140800 | 871981305 | 3665 | 3665 | 3665 | 3665 | 0 |
| 310 | 20230814 | 140700 | 871981305 | 3665 | 3665 | 3665 | 3665 | 0 |
| 311 | 20230814 | 140600 | 871981305 | 3665 | 3665 | 3665 | 3665 | 20 |
| 312 | 20230814 | 140500 | 871908005 | 3650 | 3650 | 3650 | 3650 | 0 |
| 313 | 20230814 | 140400 | 871908005 | 3650 | 3650 | 3650 | 3650 | 0 |
| 314 | 20230814 | 140300 | 871908005 | 3650 | 3650 | 3650 | 3650 | 160 |
| 315 | 20230814 | 140200 | 871324005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 316 | 20230814 | 140100 | 871324005 | 3665 | 3665 | 3665 | 3665 | 1 |
| 317 | 20230814 | 140000 | 871320340 | 3665 | 3665 | 3665 | 3665 | 41 |
| 318 | 20230814 | 135900 | 871170075 | 3670 | 3670 | 3670 | 3670 | 0 |
| 319 | 20230814 | 135800 | 871170075 | 3670 | 3665 | 3675 | 3655 | 13156 |
| 320 | 20230814 | 135700 | 823011615 | 3665 | 3670 | 3675 | 3665 | 4127 |
| 321 | 20230814 | 135600 | 807883255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 322 | 20230814 | 135500 | 807883255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 323 | 20230814 | 135400 | 807883255 | 3680 | 3675 | 3680 | 3675 | 23 |
| 324 | 20230814 | 135300 | 807798700 | 3675 | 3675 | 3675 | 3675 | 108 |
| 325 | 20230814 | 135200 | 807401800 | 3675 | 3675 | 3675 | 3675 | 0 |
| 326 | 20230814 | 135100 | 807401800 | 3675 | 3675 | 3675 | 3675 | 0 |
| 327 | 20230814 | 135000 | 807401800 | 3675 | 3670 | 3675 | 3670 | 79 |
| 328 | 20230814 | 134900 | 807111860 | 3670 | 3665 | 3670 | 3665 | 79 |
| 329 | 20230814 | 134800 | 806822320 | 3670 | 3665 | 3670 | 3665 | 403 |
| 330 | 20230814 | 134700 | 805345310 | 3665 | 3665 | 3665 | 3665 | 206 |
| 331 | 20230814 | 134600 | 804590320 | 3670 | 3670 | 3670 | 3670 | 0 |
| 332 | 20230814 | 134500 | 804590320 | 3670 | 3665 | 3670 | 3660 | 606 |
| 333 | 20230814 | 134400 | 802371045 | 3665 | 3665 | 3665 | 3665 | 72 |
| 334 | 20230814 | 134300 | 802107165 | 3670 | 3670 | 3670 | 3670 | 0 |
| 335 | 20230814 | 134200 | 802107165 | 3670 | 3670 | 3670 | 3670 | 61 |
| 336 | 20230814 | 134100 | 801883295 | 3675 | 3675 | 3675 | 3675 | 0 |
| 337 | 20230814 | 134000 | 801883295 | 3675 | 3675 | 3675 | 3675 | 6 |
| 338 | 20230814 | 133900 | 801861245 | 3680 | 3680 | 3680 | 3680 | 1 |
| 339 | 20230814 | 133800 | 801857565 | 3680 | 3675 | 3680 | 3675 | 2 |
| 340 | 20230814 | 133700 | 801850210 | 3675 | 3665 | 3675 | 3665 | 1416 |
| 341 | 20230814 | 133600 | 796652680 | 3665 | 3665 | 3665 | 3665 | 0 |
| 342 | 20230814 | 133500 | 796652680 | 3665 | 3665 | 3665 | 3665 | 0 |
| 343 | 20230814 | 133400 | 796652680 | 3665 | 3665 | 3665 | 3665 | 1 |
| 344 | 20230814 | 133300 | 796649015 | 3665 | 3665 | 3665 | 3665 | 351 |
| 345 | 20230814 | 133200 | 795362600 | 3655 | 3655 | 3655 | 3655 | 108 |
| 346 | 20230814 | 133100 | 794967860 | 3650 | 3650 | 3650 | 3650 | 50 |
| 347 | 20230814 | 133000 | 794785360 | 3655 | 3655 | 3655 | 3655 | 1 |
| 348 | 20230814 | 132900 | 794781705 | 3655 | 3655 | 3655 | 3650 | 504 |
| 349 | 20230814 | 132800 | 792940820 | 3660 | 3660 | 3660 | 3660 | 2 |
| 350 | 20230814 | 132700 | 792933500 | 3660 | 3660 | 3660 | 3650 | 3600 |
| 351 | 20230814 | 132600 | 779775320 | 3665 | 3660 | 3665 | 3660 | 200 |
| 352 | 20230814 | 132500 | 779042420 | 3665 | 3665 | 3665 | 3665 | 4 |
| 353 | 20230814 | 132400 | 779027760 | 3665 | 3665 | 3665 | 3665 | 1 |
| 354 | 20230814 | 132300 | 779024095 | 3670 | 3675 | 3675 | 3660 | 709 |
| 355 | 20230814 | 132200 | 776425635 | 3670 | 3670 | 3670 | 3670 | 1135 |
| 356 | 20230814 | 132100 | 772260185 | 3670 | 3665 | 3670 | 3665 | 429 |
| 357 | 20230814 | 132000 | 770687010 | 3665 | 3665 | 3665 | 3665 | 1009 |
| 358 | 20230814 | 131900 | 766989025 | 3665 | 3665 | 3665 | 3665 | 139 |
| 359 | 20230814 | 131800 | 766479590 | 3665 | 3655 | 3665 | 3655 | 256 |
| 360 | 20230814 | 131700 | 765542740 | 3660 | 3655 | 3660 | 3655 | 132 |
| 361 | 20230814 | 131600 | 765060260 | 3655 | 3660 | 3660 | 3655 | 787 |
| 362 | 20230814 | 131500 | 762182980 | 3665 | 3665 | 3665 | 3665 | 0 |
| 363 | 20230814 | 131400 | 762182980 | 3665 | 3665 | 3665 | 3665 | 5 |
| 364 | 20230814 | 131300 | 762164655 | 3665 | 3665 | 3665 | 3665 | 0 |
| 365 | 20230814 | 131200 | 762164655 | 3665 | 3665 | 3665 | 3665 | 0 |
| 366 | 20230814 | 131100 | 762164655 | 3665 | 3665 | 3665 | 3665 | 3 |
| 367 | 20230814 | 131000 | 762153660 | 3665 | 3665 | 3665 | 3665 | 135 |
| 368 | 20230814 | 130900 | 761658885 | 3655 | 3655 | 3655 | 3655 | 1 |
| 369 | 20230814 | 130800 | 761655230 | 3650 | 3650 | 3650 | 3650 | 40 |
| 370 | 20230814 | 130700 | 761509230 | 3650 | 3645 | 3650 | 3645 | 67 |
| 371 | 20230814 | 130600 | 761265010 | 3640 | 3640 | 3640 | 3640 | 200 |
| 372 | 20230814 | 130500 | 760537010 | 3640 | 3670 | 3670 | 3640 | 4290 |
| 373 | 20230814 | 130400 | 744917990 | 3640 | 3665 | 3670 | 3640 | 1020 |
| 374 | 20230814 | 130300 | 741195640 | 3665 | 3665 | 3665 | 3660 | 676 |
| 375 | 20230814 | 130200 | 738719705 | 3665 | 3665 | 3665 | 3665 | 32 |
| 376 | 20230814 | 130100 | 738602425 | 3665 | 3665 | 3665 | 3665 | 2 |
| 377 | 20230814 | 130000 | 738595095 | 3675 | 3675 | 3675 | 3675 | 0 |
| 378 | 20230814 | 125900 | 738595095 | 3675 | 3670 | 3680 | 3670 | 304 |
| 379 | 20230814 | 125800 | 737476545 | 3670 | 3670 | 3675 | 3670 | 416 |
| 380 | 20230814 | 125700 | 735949170 | 3670 | 3670 | 3670 | 3670 | 0 |
| 381 | 20230814 | 125600 | 735949170 | 3670 | 3670 | 3670 | 3660 | 34 |
| 382 | 20230814 | 125500 | 735824690 | 3660 | 3660 | 3660 | 3660 | 99 |
| 383 | 20230814 | 125400 | 735462350 | 3660 | 3670 | 3675 | 3660 | 368 |
| 384 | 20230814 | 125300 | 734110635 | 3665 | 3660 | 3665 | 3660 | 61 |
| 385 | 20230814 | 125200 | 733887275 | 3660 | 3650 | 3660 | 3650 | 60 |
| 386 | 20230814 | 125100 | 733668265 | 3650 | 3645 | 3650 | 3645 | 301 |
| 387 | 20230814 | 125000 | 732571115 | 3650 | 3650 | 3650 | 3650 | 184 |
| 388 | 20230814 | 124900 | 731899515 | 3650 | 3645 | 3650 | 3645 | 31 |
| 389 | 20230814 | 124800 | 731786515 | 3650 | 3645 | 3650 | 3645 | 600 |
| 390 | 20230814 | 124700 | 729597015 | 3650 | 3650 | 3650 | 3650 | 93 |
| 391 | 20230814 | 124600 | 729257565 | 3645 | 3645 | 3645 | 3645 | 650 |
| 392 | 20230814 | 124500 | 726888315 | 3645 | 3650 | 3650 | 3645 | 1501 |
| 393 | 20230814 | 124400 | 721417165 | 3650 | 3650 | 3650 | 3650 | 0 |
| 394 | 20230814 | 124300 | 721417165 | 3650 | 3650 | 3650 | 3650 | 1 |
| 395 | 20230814 | 124200 | 721413515 | 3650 | 3650 | 3650 | 3650 | 184 |
| 396 | 20230814 | 124100 | 720741915 | 3650 | 3650 | 3650 | 3645 | 286 |
| 397 | 20230814 | 124000 | 719698275 | 3650 | 3670 | 3670 | 3650 | 486 |
| 398 | 20230814 | 123900 | 717921775 | 3660 | 3660 | 3660 | 3660 | 1759 |
| 399 | 20230814 | 123800 | 711483835 | 3660 | 3660 | 3660 | 3660 | 137 |
| 400 | 20230814 | 123700 | 710982415 | 3660 | 3660 | 3660 | 3660 | 31 |
| 401 | 20230814 | 123600 | 710868955 | 3660 | 3660 | 3660 | 3660 | 50 |
| 402 | 20230814 | 123500 | 710685955 | 3650 | 3650 | 3650 | 3650 | 0 |
| 403 | 20230814 | 123400 | 710685955 | 3650 | 3650 | 3650 | 3650 | 0 |
| 404 | 20230814 | 123300 | 710685955 | 3650 | 3650 | 3650 | 3650 | 416 |
| 405 | 20230814 | 123200 | 709167555 | 3645 | 3660 | 3660 | 3645 | 863 |
| 406 | 20230814 | 123100 | 706017080 | 3665 | 3665 | 3665 | 3665 | 0 |
| 407 | 20230814 | 123000 | 706017080 | 3665 | 3665 | 3665 | 3665 | 0 |
| 408 | 20230814 | 122900 | 706017080 | 3665 | 3665 | 3665 | 3665 | 1 |
| 409 | 20230814 | 122800 | 706013415 | 3665 | 3665 | 3665 | 3665 | 172 |
| 410 | 20230814 | 122700 | 705383035 | 3665 | 3665 | 3665 | 3665 | 2 |
| 411 | 20230814 | 122600 | 705375705 | 3665 | 3665 | 3665 | 3665 | 1 |
| 412 | 20230814 | 122500 | 705372040 | 3660 | 3660 | 3660 | 3660 | 2239 |
| 413 | 20230814 | 122400 | 697177300 | 3660 | 3645 | 3660 | 3640 | 2454 |
| 414 | 20230814 | 122300 | 688209400 | 3660 | 3660 | 3660 | 3660 | 155 |
| 415 | 20230814 | 122200 | 687642100 | 3660 | 3655 | 3660 | 3655 | 643 |
| 416 | 20230814 | 122100 | 685291925 | 3655 | 3655 | 3655 | 3655 | 182 |
| 417 | 20230814 | 122000 | 684626715 | 3655 | 3655 | 3655 | 3655 | 316 |
| 418 | 20230814 | 121900 | 683471735 | 3655 | 3655 | 3655 | 3655 | 183 |
| 419 | 20230814 | 121800 | 682802870 | 3655 | 3655 | 3655 | 3655 | 250 |
| 420 | 20230814 | 121700 | 681889120 | 3655 | 3655 | 3655 | 3655 | 2 |
| 421 | 20230814 | 121600 | 681881810 | 3660 | 3660 | 3660 | 3660 | 0 |
| 422 | 20230814 | 121500 | 681881810 | 3660 | 3660 | 3660 | 3660 | 21 |
| 423 | 20230814 | 121400 | 681804950 | 3665 | 3640 | 3665 | 3640 | 50 |
| 424 | 20230814 | 121300 | 681622905 | 3665 | 3665 | 3665 | 3665 | 0 |
| 425 | 20230814 | 121200 | 681622905 | 3665 | 3640 | 3665 | 3635 | 3012 |
| 426 | 20230814 | 121100 | 670673970 | 3640 | 3640 | 3640 | 3640 | 0 |
| 427 | 20230814 | 121000 | 670673970 | 3640 | 3645 | 3645 | 3640 | 2000 |
| 428 | 20230814 | 120900 | 663392610 | 3640 | 3640 | 3640 | 3640 | 0 |
| 429 | 20230814 | 120800 | 663392610 | 3640 | 3640 | 3640 | 3640 | 0 |
| 430 | 20230814 | 120700 | 663392610 | 3640 | 3640 | 3640 | 3640 | 0 |
| 431 | 20230814 | 120600 | 663392610 | 3640 | 3640 | 3640 | 3640 | 1 |
| 432 | 20230814 | 120500 | 663388970 | 3680 | 3660 | 3680 | 3660 | 2458 |
| 433 | 20230814 | 120400 | 654372040 | 3665 | 3645 | 3665 | 3640 | 1111 |
| 434 | 20230814 | 120300 | 650327830 | 3645 | 3640 | 3665 | 3640 | 907 |
| 435 | 20230814 | 120200 | 647025875 | 3640 | 3645 | 3645 | 3640 | 1031 |
| 436 | 20230814 | 120100 | 643268440 | 3645 | 3645 | 3650 | 3645 | 631 |
| 437 | 20230814 | 120000 | 640968440 | 3645 | 3650 | 3650 | 3645 | 501 |
| 438 | 20230814 | 115900 | 639139795 | 3650 | 3650 | 3650 | 3650 | 226 |
| 439 | 20230814 | 115800 | 638314895 | 3650 | 3650 | 3650 | 3650 | 0 |
| 440 | 20230814 | 115700 | 638314895 | 3650 | 3650 | 3650 | 3650 | 151 |
| 441 | 20230814 | 115600 | 637763745 | 3650 | 3650 | 3650 | 3650 | 109 |
| 442 | 20230814 | 115500 | 637365895 | 3650 | 3650 | 3650 | 3650 | 1311 |
| 443 | 20230814 | 115400 | 632580745 | 3655 | 3655 | 3655 | 3655 | 1 |
| 444 | 20230814 | 115300 | 632577090 | 3655 | 3660 | 3660 | 3650 | 306 |
| 445 | 20230814 | 115200 | 631459635 | 3665 | 3665 | 3665 | 3665 | 5 |
| 446 | 20230814 | 115100 | 631441310 | 3665 | 3665 | 3665 | 3660 | 116 |
| 447 | 20230814 | 115000 | 631016720 | 3665 | 3655 | 3665 | 3655 | 21 |
| 448 | 20230814 | 114900 | 630939950 | 3655 | 3655 | 3655 | 3655 | 650 |
| 449 | 20230814 | 114800 | 628564200 | 3650 | 3650 | 3650 | 3650 | 643 |
| 450 | 20230814 | 114700 | 626217250 | 3650 | 3650 | 3650 | 3650 | 75 |
| 451 | 20230814 | 114600 | 625943500 | 3650 | 3650 | 3650 | 3650 | 0 |
| 452 | 20230814 | 114500 | 625943500 | 3650 | 3655 | 3655 | 3650 | 401 |
| 453 | 20230814 | 114400 | 624479805 | 3655 | 3655 | 3655 | 3655 | 545 |
| 454 | 20230814 | 114300 | 622487830 | 3650 | 3650 | 3650 | 3650 | 800 |
| 455 | 20230814 | 114200 | 619567830 | 3650 | 3650 | 3650 | 3645 | 2356 |
| 456 | 20230814 | 114100 | 610969360 | 3650 | 3645 | 3650 | 3645 | 274 |
| 457 | 20230814 | 114000 | 609970625 | 3645 | 3640 | 3645 | 3640 | 2422 |
| 458 | 20230814 | 113900 | 601142675 | 3635 | 3640 | 3640 | 3635 | 25 |
| 459 | 20230814 | 113800 | 601051690 | 3640 | 3640 | 3640 | 3640 | 0 |
| 460 | 20230814 | 113700 | 601051690 | 3640 | 3640 | 3640 | 3640 | 2075 |
| 461 | 20230814 | 113600 | 593498690 | 3635 | 3635 | 3635 | 3635 | 63 |
| 462 | 20230814 | 113500 | 593269685 | 3635 | 3640 | 3640 | 3635 | 1399 |
| 463 | 20230814 | 113400 | 588182195 | 3640 | 3645 | 3645 | 3640 | 501 |
| 464 | 20230814 | 113300 | 586358550 | 3645 | 3645 | 3645 | 3645 | 1135 |
| 465 | 20230814 | 113200 | 582221475 | 3645 | 3645 | 3645 | 3645 | 0 |
| 466 | 20230814 | 113100 | 582221475 | 3645 | 3645 | 3645 | 3645 | 5 |
| 467 | 20230814 | 113000 | 582203250 | 3640 | 3645 | 3645 | 3640 | 2396 |
| 468 | 20230814 | 112900 | 573476045 | 3645 | 3645 | 3645 | 3645 | 0 |
| 469 | 20230814 | 112800 | 573476045 | 3645 | 3645 | 3645 | 3645 | 100 |
| 470 | 20230814 | 112700 | 573111545 | 3645 | 3645 | 3645 | 3645 | 200 |
| 471 | 20230814 | 112600 | 572382545 | 3645 | 3645 | 3645 | 3645 | 300 |
| 472 | 20230814 | 112500 | 571289045 | 3650 | 3650 | 3650 | 3650 | 0 |
| 473 | 20230814 | 112400 | 571289045 | 3650 | 3650 | 3650 | 3645 | 626 |
| 474 | 20230814 | 112300 | 569007105 | 3650 | 3650 | 3650 | 3650 | 710 |
| 475 | 20230814 | 112200 | 566415605 | 3650 | 3650 | 3650 | 3650 | 332 |
| 476 | 20230814 | 112100 | 565203805 | 3650 | 3650 | 3650 | 3650 | 2462 |
| 477 | 20230814 | 112000 | 556217505 | 3650 | 3655 | 3655 | 3650 | 935 |
| 478 | 20230814 | 111900 | 552803580 | 3650 | 3655 | 3655 | 3650 | 2218 |
| 479 | 20230814 | 111800 | 544705790 | 3655 | 3650 | 3655 | 3650 | 526 |
| 480 | 20230814 | 111700 | 542784575 | 3650 | 3660 | 3665 | 3650 | 14589 |
| 481 | 20230814 | 111600 | 489439395 | 3660 | 3660 | 3660 | 3660 | 50 |
| 482 | 20230814 | 111500 | 489256395 | 3665 | 3660 | 3665 | 3660 | 1382 |
| 483 | 20230814 | 111400 | 484198270 | 3665 | 3665 | 3665 | 3665 | 0 |
| 484 | 20230814 | 111300 | 484198270 | 3665 | 3665 | 3665 | 3665 | 2969 |
| 485 | 20230814 | 111200 | 473316885 | 3670 | 3670 | 3670 | 3670 | 54 |
| 486 | 20230814 | 111100 | 473118705 | 3670 | 3670 | 3670 | 3670 | 10 |
| 487 | 20230814 | 111000 | 473082005 | 3670 | 3670 | 3670 | 3670 | 100 |
| 488 | 20230814 | 110900 | 472715005 | 3670 | 3670 | 3670 | 3670 | 10 |
| 489 | 20230814 | 110800 | 472678305 | 3670 | 3670 | 3670 | 3670 | 134 |
| 490 | 20230814 | 110700 | 472186525 | 3665 | 3665 | 3665 | 3665 | 0 |
| 491 | 20230814 | 110600 | 472186525 | 3665 | 3665 | 3665 | 3665 | 500 |
| 492 | 20230814 | 110500 | 470354025 | 3665 | 3665 | 3665 | 3665 | 100 |
| 493 | 20230814 | 110400 | 469987525 | 3665 | 3665 | 3665 | 3665 | 143 |
| 494 | 20230814 | 110300 | 469463430 | 3665 | 3665 | 3665 | 3665 | 0 |
| 495 | 20230814 | 110200 | 469463430 | 3665 | 3670 | 3670 | 3665 | 101 |
| 496 | 20230814 | 110100 | 469093260 | 3670 | 3670 | 3670 | 3670 | 40 |
| 497 | 20230814 | 110000 | 468946460 | 3670 | 3670 | 3670 | 3670 | 306 |
| 498 | 20230814 | 105900 | 467823440 | 3670 | 3670 | 3670 | 3670 | 716 |
| 499 | 20230814 | 105800 | 465195720 | 3675 | 3675 | 3675 | 3675 | 14 |
| 500 | 20230814 | 105700 | 465144270 | 3675 | 3675 | 3675 | 3675 | 16 |
| 501 | 20230814 | 105600 | 465085470 | 3675 | 3675 | 3675 | 3675 | 24 |
| 502 | 20230814 | 105500 | 464997270 | 3675 | 3665 | 3675 | 3665 | 1530 |
| 503 | 20230814 | 105400 | 459389450 | 3665 | 3665 | 3670 | 3665 | 434 |
| 504 | 20230814 | 105300 | 457798835 | 3670 | 3665 | 3670 | 3660 | 1522 |
| 505 | 20230814 | 105200 | 452221545 | 3665 | 3665 | 3670 | 3665 | 1550 |
| 506 | 20230814 | 105100 | 446540785 | 3670 | 3665 | 3670 | 3665 | 897 |
| 507 | 20230814 | 105000 | 443249795 | 3670 | 3665 | 3670 | 3665 | 18 |
| 508 | 20230814 | 104900 | 443183745 | 3670 | 3675 | 3675 | 3670 | 3518 |
| 509 | 20230814 | 104800 | 430272680 | 3675 | 3670 | 3675 | 3670 | 223 |
| 510 | 20230814 | 104700 | 429453635 | 3675 | 3670 | 3675 | 3670 | 801 |
| 511 | 20230814 | 104600 | 426513960 | 3675 | 3670 | 3675 | 3670 | 510 |
| 512 | 20230814 | 104500 | 424642255 | 3670 | 3670 | 3670 | 3670 | 100 |
| 513 | 20230814 | 104400 | 424275255 | 3675 | 3675 | 3675 | 3675 | 0 |
| 514 | 20230814 | 104300 | 424275255 | 3675 | 3675 | 3675 | 3675 | 50 |
| 515 | 20230814 | 104200 | 424091505 | 3675 | 3675 | 3675 | 3675 | 0 |
| 516 | 20230814 | 104100 | 424091505 | 3675 | 3675 | 3675 | 3675 | 493 |
| 517 | 20230814 | 104000 | 422279730 | 3675 | 3675 | 3675 | 3675 | 15 |
| 518 | 20230814 | 103900 | 422224605 | 3680 | 3680 | 3680 | 3680 | 3 |
| 519 | 20230814 | 103800 | 422213565 | 3680 | 3680 | 3680 | 3675 | 116 |
| 520 | 20230814 | 103700 | 421786930 | 3680 | 3685 | 3685 | 3680 | 16 |
| 521 | 20230814 | 103600 | 421728045 | 3685 | 3680 | 3685 | 3680 | 123 |
| 522 | 20230814 | 103500 | 421275350 | 3680 | 3680 | 3680 | 3680 | 228 |
| 523 | 20230814 | 103400 | 420436310 | 3685 | 3680 | 3685 | 3680 | 87 |
| 524 | 20230814 | 103300 | 420116145 | 3685 | 3685 | 3685 | 3685 | 1 |
| 525 | 20230814 | 103200 | 420112460 | 3685 | 3680 | 3685 | 3680 | 2629 |
| 526 | 20230814 | 103100 | 410437240 | 3675 | 3675 | 3675 | 3675 | 1943 |
| 527 | 20230814 | 103000 | 403296715 | 3675 | 3675 | 3675 | 3675 | 217 |
| 528 | 20230814 | 102900 | 402499240 | 3685 | 3685 | 3685 | 3685 | 200 |
| 529 | 20230814 | 102800 | 401762240 | 3685 | 3690 | 3690 | 3685 | 234 |
| 530 | 20230814 | 102700 | 400899935 | 3685 | 3685 | 3685 | 3685 | 0 |
| 531 | 20230814 | 102600 | 400899935 | 3685 | 3685 | 3685 | 3685 | 507 |
| 532 | 20230814 | 102500 | 399031640 | 3685 | 3685 | 3685 | 3685 | 213 |
| 533 | 20230814 | 102400 | 398246735 | 3690 | 3670 | 3690 | 3670 | 11 |
| 534 | 20230814 | 102300 | 398206345 | 3690 | 3690 | 3690 | 3690 | 131 |
| 535 | 20230814 | 102200 | 397722955 | 3690 | 3670 | 3690 | 3670 | 259 |
| 536 | 20230814 | 102100 | 396772405 | 3690 | 3685 | 3690 | 3675 | 1660 |
| 537 | 20230814 | 102000 | 390659335 | 3690 | 3690 | 3690 | 3690 | 114 |
| 538 | 20230814 | 101900 | 390238675 | 3690 | 3690 | 3690 | 3690 | 782 |
| 539 | 20230814 | 101800 | 387353095 | 3695 | 3695 | 3695 | 3695 | 1 |
| 540 | 20230814 | 101700 | 387349400 | 3695 | 3705 | 3705 | 3695 | 328 |
| 541 | 20230814 | 101600 | 386137340 | 3705 | 3700 | 3705 | 3690 | 2261 |
| 542 | 20230814 | 101500 | 377782165 | 3700 | 3700 | 3700 | 3695 | 3 |
| 543 | 20230814 | 101400 | 377771070 | 3700 | 3695 | 3700 | 3695 | 226 |
| 544 | 20230814 | 101300 | 376935870 | 3695 | 3695 | 3695 | 3695 | 868 |
| 545 | 20230814 | 101200 | 373728610 | 3705 | 3695 | 3705 | 3695 | 6722 |
| 546 | 20230814 | 101100 | 348868420 | 3690 | 3695 | 3700 | 3690 | 1301 |
| 547 | 20230814 | 101000 | 344066285 | 3700 | 3680 | 3700 | 3680 | 2044 |
| 548 | 20230814 | 100900 | 336519095 | 3675 | 3675 | 3675 | 3675 | 430 |
| 549 | 20230814 | 100800 | 334938845 | 3670 | 3685 | 3685 | 3670 | 1300 |
| 550 | 20230814 | 100700 | 330158365 | 3680 | 3670 | 3680 | 3670 | 324 |
| 551 | 20230814 | 100600 | 328969275 | 3665 | 3665 | 3665 | 3665 | 0 |
| 552 | 20230814 | 100500 | 328969275 | 3665 | 3680 | 3680 | 3665 | 8919 |
| 553 | 20230814 | 100400 | 296262960 | 3695 | 3695 | 3695 | 3695 | 1 |
| 554 | 20230814 | 100300 | 296259265 | 3695 | 3695 | 3695 | 3695 | 0 |
| 555 | 20230814 | 100200 | 296259265 | 3695 | 3695 | 3695 | 3695 | 0 |
| 556 | 20230814 | 100100 | 296259265 | 3695 | 3695 | 3695 | 3695 | 6 |
| 557 | 20230814 | 100000 | 296237095 | 3695 | 3685 | 3695 | 3680 | 81 |
| 558 | 20230814 | 095900 | 295938920 | 3695 | 3695 | 3695 | 3695 | 3012 |
| 559 | 20230814 | 095800 | 284809580 | 3685 | 3680 | 3685 | 3675 | 1482 |
| 560 | 20230814 | 095700 | 279349700 | 3685 | 3680 | 3685 | 3680 | 258 |
| 561 | 20230814 | 095600 | 278400205 | 3685 | 3685 | 3685 | 3685 | 0 |
| 562 | 20230814 | 095500 | 278400205 | 3685 | 3685 | 3685 | 3680 | 472 |
| 563 | 20230814 | 095400 | 276661735 | 3680 | 3680 | 3680 | 3680 | 10 |
| 564 | 20230814 | 095300 | 276624935 | 3680 | 3680 | 3680 | 3680 | 140 |
| 565 | 20230814 | 095200 | 276109735 | 3685 | 3685 | 3685 | 3685 | 2 |
| 566 | 20230814 | 095100 | 276102365 | 3690 | 3690 | 3690 | 3690 | 0 |
| 567 | 20230814 | 095000 | 276102365 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 568 | 20230814 | 094900 | 272412365 | 3690 | 3690 | 3690 | 3690 | 245 |
| 569 | 20230814 | 094800 | 271508315 | 3690 | 3670 | 3690 | 3670 | 1730 |
| 570 | 20230814 | 094700 | 265132205 | 3670 | 3670 | 3670 | 3670 | 1200 |
| 571 | 20230814 | 094600 | 260728205 | 3680 | 3680 | 3680 | 3680 | 3 |
| 572 | 20230814 | 094500 | 260717165 | 3680 | 3680 | 3680 | 3670 | 431 |
| 573 | 20230814 | 094400 | 259134775 | 3680 | 3670 | 3680 | 3670 | 2442 |
| 574 | 20230814 | 094300 | 250162210 | 3670 | 3665 | 3670 | 3665 | 908 |
| 575 | 20230814 | 094200 | 246831750 | 3670 | 3665 | 3675 | 3665 | 64 |
| 576 | 20230814 | 094100 | 246597005 | 3665 | 3670 | 3670 | 3665 | 1191 |
| 577 | 20230814 | 094000 | 242231980 | 3670 | 3680 | 3680 | 3670 | 1237 |
| 578 | 20230814 | 093900 | 237686940 | 3680 | 3685 | 3685 | 3680 | 2656 |
| 579 | 20230814 | 093800 | 227907855 | 3685 | 3685 | 3685 | 3685 | 3 |
| 580 | 20230814 | 093700 | 227896800 | 3685 | 3685 | 3690 | 3680 | 498 |
| 581 | 20230814 | 093600 | 226061835 | 3690 | 3690 | 3690 | 3685 | 27 |
| 582 | 20230814 | 093500 | 225962305 | 3690 | 3685 | 3690 | 3685 | 260 |
| 583 | 20230814 | 093400 | 225003540 | 3685 | 3675 | 3690 | 3665 | 6571 |
| 584 | 20230814 | 093300 | 200822150 | 3675 | 3665 | 3675 | 3660 | 912 |
| 585 | 20230814 | 093200 | 197483580 | 3665 | 3675 | 3675 | 3660 | 274 |
| 586 | 20230814 | 093100 | 196479360 | 3675 | 3675 | 3675 | 3670 | 3510 |
| 587 | 20230814 | 093000 | 183597595 | 3675 | 3680 | 3680 | 3675 | 645 |
| 588 | 20230814 | 092900 | 181224005 | 3680 | 3680 | 3680 | 3680 | 254 |
| 589 | 20230814 | 092800 | 180289285 | 3680 | 3680 | 3680 | 3670 | 121 |
| 590 | 20230814 | 092700 | 179845185 | 3680 | 3680 | 3680 | 3680 | 146 |
| 591 | 20230814 | 092600 | 179307905 | 3675 | 3685 | 3685 | 3675 | 1571 |
| 592 | 20230814 | 092500 | 173534470 | 3685 | 3685 | 3685 | 3675 | 376 |
| 593 | 20230814 | 092400 | 172151900 | 3685 | 3680 | 3685 | 3680 | 343 |
| 594 | 20230814 | 092300 | 170889650 | 3680 | 3675 | 3680 | 3670 | 507 |
| 595 | 20230814 | 092200 | 169028910 | 3675 | 3670 | 3675 | 3670 | 701 |
| 596 | 20230814 | 092100 | 166454235 | 3670 | 3670 | 3675 | 3670 | 252 |
| 597 | 20230814 | 092000 | 165528640 | 3675 | 3675 | 3675 | 3670 | 76 |
| 598 | 20230814 | 091900 | 165249640 | 3675 | 3675 | 3675 | 3675 | 1397 |
| 599 | 20230814 | 091800 | 160115665 | 3680 | 3680 | 3680 | 3680 | 995 |
| 600 | 20230814 | 091700 | 156454065 | 3690 | 3685 | 3690 | 3680 | 257 |
| 601 | 20230814 | 091600 | 155508230 | 3685 | 3690 | 3690 | 3685 | 280 |
| 602 | 20230814 | 091500 | 154476355 | 3700 | 3695 | 3700 | 3695 | 616 |
| 603 | 20230814 | 091400 | 152200210 | 3685 | 3685 | 3685 | 3685 | 443 |
| 604 | 20230814 | 091300 | 150567755 | 3685 | 3695 | 3695 | 3685 | 800 |
| 605 | 20230814 | 091200 | 147615265 | 3695 | 3695 | 3700 | 3690 | 3495 |
| 606 | 20230814 | 091100 | 134698200 | 3690 | 3705 | 3710 | 3690 | 2024 |
| 607 | 20230814 | 091000 | 127209450 | 3705 | 3705 | 3710 | 3705 | 907 |
| 608 | 20230814 | 090900 | 123848525 | 3705 | 3715 | 3715 | 3705 | 550 |
| 609 | 20230814 | 090800 | 121810125 | 3720 | 3705 | 3730 | 3705 | 6240 |
| 610 | 20230814 | 090700 | 98632715 | 3700 | 3695 | 3710 | 3690 | 2041 |
| 611 | 20230814 | 090600 | 91086810 | 3690 | 3690 | 3690 | 3690 | 150 |
| 612 | 20230814 | 090500 | 90533310 | 3695 | 3675 | 3695 | 3670 | 233 |
| 613 | 20230814 | 090400 | 89673865 | 3670 | 3685 | 3685 | 3670 | 836 |
| 614 | 20230814 | 090300 | 86599405 | 3685 | 3700 | 3710 | 3685 | 4198 |
| 615 | 20230814 | 090200 | 71067200 | 3700 | 3695 | 3705 | 3685 | 7933 |
| 616 | 20230814 | 090100 | 41730235 | 3690 | 3695 | 3695 | 3665 | 2867 |
| 617 | 20230814 | 090000 | 31154390 | 3695 | 3685 | 3695 | 3655 | 8461 |