31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 12446 |
| 3 | 20230809 | 191700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20230809 | 191600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20230809 | 191500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20230809 | 191400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20230809 | 191300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20230809 | 191200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20230809 | 191100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20230809 | 191000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20230809 | 190900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20230809 | 190800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20230809 | 190700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20230809 | 190600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20230809 | 190500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20230809 | 190400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20230809 | 190300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20230809 | 190200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20230809 | 190100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20230809 | 190000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20230809 | 185900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20230809 | 185800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20230809 | 185700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20230809 | 185600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20230809 | 185500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20230809 | 185400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20230809 | 185300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20230809 | 185200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20230809 | 185100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20230809 | 185000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20230809 | 184900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20230809 | 184800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 12446 |
| 33 | 20230809 | 184700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20230809 | 184600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20230809 | 184500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20230809 | 184400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20230809 | 184300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20230809 | 184200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20230809 | 184100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20230809 | 184000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20230809 | 183900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20230809 | 183800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20230809 | 183700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20230809 | 183600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20230809 | 183500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20230809 | 183400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20230809 | 183300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20230809 | 183200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20230809 | 183100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20230809 | 183000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20230809 | 182900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20230809 | 182800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20230809 | 182700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20230809 | 182600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20230809 | 182500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20230809 | 182400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20230809 | 182300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20230809 | 182200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20230809 | 182100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20230809 | 182000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20230809 | 181900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20230809 | 181800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 12446 |
| 63 | 20230809 | 181700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20230809 | 181600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20230809 | 181500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20230809 | 181400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20230809 | 181300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20230809 | 181200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20230809 | 181100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20230809 | 181000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20230809 | 180900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20230809 | 180800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20230809 | 180700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20230809 | 180600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20230809 | 180500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20230809 | 180400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20230809 | 180300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20230809 | 180200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20230809 | 180100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20230809 | 180000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20230809 | 175900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20230809 | 175800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20230809 | 175700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20230809 | 175600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20230809 | 175500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20230809 | 175400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20230809 | 175300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20230809 | 175200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20230809 | 175100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20230809 | 175000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20230809 | 174900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20230809 | 174800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 12446 |
| 93 | 20230809 | 174700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20230809 | 174600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20230809 | 174500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20230809 | 174400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20230809 | 174300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20230809 | 174200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20230809 | 174100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20230809 | 174000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20230809 | 173900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20230809 | 173800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20230809 | 173700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20230809 | 173600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20230809 | 173500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20230809 | 173400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20230809 | 173300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20230809 | 173200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20230809 | 173100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20230809 | 173000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20230809 | 172900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20230809 | 172800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20230809 | 172700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20230809 | 172600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20230809 | 172500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20230809 | 172400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20230809 | 172300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20230809 | 172200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20230809 | 172100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20230809 | 172000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20230809 | 171900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20230809 | 171800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 12446 |
| 123 | 20230809 | 171700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20230809 | 171600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20230809 | 171500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20230809 | 171400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20230809 | 171300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20230809 | 171200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20230809 | 171100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20230809 | 171000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20230809 | 170900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20230809 | 170800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20230809 | 170700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20230809 | 170600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20230809 | 170500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20230809 | 170400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20230809 | 170300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20230809 | 170200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20230809 | 170100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20230809 | 170000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20230809 | 165900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20230809 | 165800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20230809 | 165700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20230809 | 165600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20230809 | 165500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20230809 | 165400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20230809 | 165300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20230809 | 165200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20230809 | 165100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20230809 | 165000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20230809 | 164900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20230809 | 164800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 12446 |
| 153 | 20230809 | 164700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20230809 | 164600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20230809 | 164500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20230809 | 164400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20230809 | 164300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20230809 | 164200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20230809 | 164100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20230809 | 164000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20230809 | 163900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20230809 | 163800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20230809 | 163700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20230809 | 163600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20230809 | 163500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20230809 | 163400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20230809 | 163300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20230809 | 163200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20230809 | 163100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20230809 | 163000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20230809 | 162900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20230809 | 162800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20230809 | 162700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20230809 | 162600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20230809 | 162500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20230809 | 162400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20230809 | 162300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20230809 | 162200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20230809 | 162100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20230809 | 162000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20230809 | 161900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20230809 | 161800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 12446 |
| 183 | 20230809 | 161700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20230809 | 161600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20230809 | 161500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20230809 | 161400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20230809 | 161300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20230809 | 161200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20230809 | 161100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20230809 | 161000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20230809 | 160900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20230809 | 160800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20230809 | 160700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20230809 | 160600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20230809 | 160500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20230809 | 160400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20230809 | 160300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20230809 | 160200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20230809 | 160100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20230809 | 160000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20230809 | 155900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20230809 | 155800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20230809 | 155700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20230809 | 155600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20230809 | 155500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20230809 | 155400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20230809 | 155300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20230809 | 155200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20230809 | 155100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20230809 | 155000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20230809 | 154900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20230809 | 154800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 12446 |
| 213 | 20230809 | 154700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20230809 | 154600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20230809 | 154500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20230809 | 154400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20230809 | 154300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20230809 | 154200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20230809 | 154100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20230809 | 154000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20230809 | 153900 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20230809 | 153800 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20230809 | 153700 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20230809 | 153600 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20230809 | 153500 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20230809 | 153400 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20230809 | 153300 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20230809 | 153200 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20230809 | 153100 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20230809 | 153000 | 5539641570 | 3840 | 3840 | 3840 | 3840 | 12446 |
| 231 | 20230809 | 152900 | 5491848930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 232 | 20230809 | 152800 | 5491848930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 233 | 20230809 | 152700 | 5491848930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 234 | 20230809 | 152600 | 5491848930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 235 | 20230809 | 152500 | 5491848930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 236 | 20230809 | 152400 | 5491848930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 237 | 20230809 | 152300 | 5491848930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 238 | 20230809 | 152200 | 5491848930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 239 | 20230809 | 152100 | 5491848930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 240 | 20230809 | 152000 | 5491848930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 241 | 20230809 | 151900 | 5491848930 | 3845 | 3850 | 3855 | 3845 | 3128 |
| 242 | 20230809 | 151800 | 5479805705 | 3855 | 3850 | 3855 | 3850 | 120 |
| 243 | 20230809 | 151700 | 5479343205 | 3855 | 3855 | 3855 | 3855 | 650 |
| 244 | 20230809 | 151600 | 5476837455 | 3855 | 3855 | 3860 | 3850 | 2716 |
| 245 | 20230809 | 151500 | 5466363030 | 3855 | 3860 | 3860 | 3850 | 1334 |
| 246 | 20230809 | 151400 | 5461224995 | 3855 | 3855 | 3860 | 3855 | 831 |
| 247 | 20230809 | 151300 | 5458018845 | 3860 | 3860 | 3860 | 3855 | 3578 |
| 248 | 20230809 | 151200 | 5444208700 | 3860 | 3850 | 3860 | 3845 | 10629 |
| 249 | 20230809 | 151100 | 5403274845 | 3850 | 3850 | 3850 | 3850 | 101 |
| 250 | 20230809 | 151000 | 5402885995 | 3840 | 3840 | 3845 | 3840 | 297 |
| 251 | 20230809 | 150900 | 5401744905 | 3850 | 3850 | 3850 | 3835 | 1964 |
| 252 | 20230809 | 150800 | 5394204265 | 3835 | 3845 | 3850 | 3835 | 275 |
| 253 | 20230809 | 150700 | 5393146340 | 3850 | 3850 | 3850 | 3850 | 995 |
| 254 | 20230809 | 150600 | 5389315590 | 3850 | 3845 | 3850 | 3830 | 2791 |
| 255 | 20230809 | 150500 | 5378578975 | 3840 | 3830 | 3840 | 3830 | 936 |
| 256 | 20230809 | 150400 | 5374987270 | 3840 | 3835 | 3840 | 3830 | 6116 |
| 257 | 20230809 | 150300 | 5351559680 | 3835 | 3835 | 3845 | 3835 | 2512 |
| 258 | 20230809 | 150200 | 5341916560 | 3835 | 3835 | 3835 | 3830 | 4642 |
| 259 | 20230809 | 150100 | 5324129940 | 3840 | 3840 | 3840 | 3835 | 1109 |
| 260 | 20230809 | 150000 | 5319876885 | 3840 | 3840 | 3845 | 3840 | 408 |
| 261 | 20230809 | 145900 | 5318310160 | 3840 | 3845 | 3845 | 3840 | 155 |
| 262 | 20230809 | 145800 | 5317714890 | 3840 | 3840 | 3840 | 3840 | 1220 |
| 263 | 20230809 | 145700 | 5313030090 | 3840 | 3845 | 3845 | 3840 | 446 |
| 264 | 20230809 | 145600 | 5311316450 | 3845 | 3845 | 3845 | 3845 | 442 |
| 265 | 20230809 | 145500 | 5309616960 | 3845 | 3845 | 3850 | 3845 | 528 |
| 266 | 20230809 | 145400 | 5307585615 | 3850 | 3845 | 3850 | 3845 | 3051 |
| 267 | 20230809 | 145300 | 5295841790 | 3840 | 3845 | 3850 | 3840 | 109 |
| 268 | 20230809 | 145200 | 5295422795 | 3850 | 3845 | 3850 | 3845 | 1684 |
| 269 | 20230809 | 145100 | 5288947390 | 3840 | 3840 | 3840 | 3840 | 470 |
| 270 | 20230809 | 145000 | 5287142590 | 3845 | 3840 | 3845 | 3835 | 397 |
| 271 | 20230809 | 144900 | 5285618485 | 3840 | 3840 | 3845 | 3840 | 1393 |
| 272 | 20230809 | 144800 | 5280266095 | 3840 | 3840 | 3840 | 3840 | 645 |
| 273 | 20230809 | 144700 | 5277789295 | 3825 | 3835 | 3840 | 3825 | 463 |
| 274 | 20230809 | 144600 | 5276015690 | 3835 | 3835 | 3835 | 3835 | 515 |
| 275 | 20230809 | 144500 | 5274040665 | 3840 | 3835 | 3840 | 3825 | 107 |
| 276 | 20230809 | 144400 | 5273631315 | 3835 | 3835 | 3835 | 3825 | 2313 |
| 277 | 20230809 | 144300 | 5264766960 | 3835 | 3835 | 3835 | 3835 | 0 |
| 278 | 20230809 | 144200 | 5264766960 | 3835 | 3835 | 3835 | 3835 | 20 |
| 279 | 20230809 | 144100 | 5264690260 | 3835 | 3845 | 3845 | 3835 | 253 |
| 280 | 20230809 | 144000 | 5263717895 | 3845 | 3840 | 3845 | 3835 | 249 |
| 281 | 20230809 | 143900 | 5262762660 | 3840 | 3840 | 3845 | 3830 | 3546 |
| 282 | 20230809 | 143800 | 5249150505 | 3840 | 3840 | 3840 | 3840 | 822 |
| 283 | 20230809 | 143700 | 5245994025 | 3845 | 3845 | 3845 | 3845 | 1 |
| 284 | 20230809 | 143600 | 5245990180 | 3845 | 3840 | 3845 | 3840 | 357 |
| 285 | 20230809 | 143500 | 5244618045 | 3840 | 3835 | 3840 | 3835 | 2109 |
| 286 | 20230809 | 143400 | 5236519985 | 3840 | 3835 | 3840 | 3835 | 50 |
| 287 | 20230809 | 143300 | 5236328135 | 3835 | 3830 | 3835 | 3830 | 162 |
| 288 | 20230809 | 143200 | 5235707565 | 3835 | 3835 | 3835 | 3835 | 55 |
| 289 | 20230809 | 143100 | 5235496640 | 3840 | 3830 | 3840 | 3825 | 4049 |
| 290 | 20230809 | 143000 | 5219991855 | 3835 | 3840 | 3840 | 3830 | 2481 |
| 291 | 20230809 | 142900 | 5210487485 | 3830 | 3840 | 3840 | 3830 | 1007 |
| 292 | 20230809 | 142800 | 5206628745 | 3840 | 3840 | 3845 | 3840 | 466 |
| 293 | 20230809 | 142700 | 5204839250 | 3840 | 3845 | 3845 | 3840 | 1486 |
| 294 | 20230809 | 142600 | 5199132230 | 3845 | 3850 | 3850 | 3845 | 51 |
| 295 | 20230809 | 142500 | 5198936070 | 3855 | 3855 | 3855 | 3850 | 849 |
| 296 | 20230809 | 142400 | 5195665155 | 3850 | 3855 | 3855 | 3850 | 854 |
| 297 | 20230809 | 142300 | 5192372990 | 3850 | 3850 | 3855 | 3845 | 5661 |
| 298 | 20230809 | 142200 | 5170574070 | 3845 | 3845 | 3845 | 3845 | 5732 |
| 299 | 20230809 | 142100 | 5148534530 | 3845 | 3840 | 3845 | 3840 | 162 |
| 300 | 20230809 | 142000 | 5147912440 | 3845 | 3840 | 3845 | 3840 | 42 |
| 301 | 20230809 | 141900 | 5147750955 | 3845 | 3835 | 3845 | 3835 | 872 |
| 302 | 20230809 | 141800 | 5144399395 | 3845 | 3840 | 3845 | 3840 | 2249 |
| 303 | 20230809 | 141700 | 5135752880 | 3840 | 3840 | 3840 | 3840 | 1 |
| 304 | 20230809 | 141600 | 5135749040 | 3840 | 3840 | 3840 | 3840 | 371 |
| 305 | 20230809 | 141500 | 5134324400 | 3840 | 3845 | 3850 | 3840 | 56 |
| 306 | 20230809 | 141400 | 5134108995 | 3845 | 3845 | 3850 | 3845 | 308 |
| 307 | 20230809 | 141300 | 5132924730 | 3845 | 3845 | 3850 | 3845 | 2977 |
| 308 | 20230809 | 141200 | 5121478150 | 3845 | 3830 | 3845 | 3830 | 4412 |
| 309 | 20230809 | 141100 | 5104547600 | 3830 | 3825 | 3830 | 3825 | 50 |
| 310 | 20230809 | 141000 | 5104356150 | 3825 | 3835 | 3835 | 3825 | 152 |
| 311 | 20230809 | 140900 | 5103774740 | 3825 | 3830 | 3835 | 3820 | 1080 |
| 312 | 20230809 | 140800 | 5099644400 | 3830 | 3825 | 3830 | 3820 | 603 |
| 313 | 20230809 | 140700 | 5097337105 | 3825 | 3835 | 3835 | 3825 | 1471 |
| 314 | 20230809 | 140600 | 5091708620 | 3835 | 3825 | 3835 | 3815 | 2863 |
| 315 | 20230809 | 140500 | 5080749565 | 3825 | 3825 | 3825 | 3825 | 453 |
| 316 | 20230809 | 140400 | 5079016840 | 3830 | 3830 | 3830 | 3825 | 168 |
| 317 | 20230809 | 140300 | 5078373725 | 3830 | 3825 | 3835 | 3820 | 984 |
| 318 | 20230809 | 140200 | 5074603665 | 3830 | 3830 | 3830 | 3815 | 789 |
| 319 | 20230809 | 140100 | 5071592440 | 3830 | 3835 | 3835 | 3830 | 203 |
| 320 | 20230809 | 140000 | 5070813970 | 3840 | 3835 | 3840 | 3835 | 865 |
| 321 | 20230809 | 135900 | 5067494105 | 3835 | 3835 | 3835 | 3830 | 68 |
| 322 | 20230809 | 135800 | 5067233645 | 3835 | 3840 | 3840 | 3830 | 347 |
| 323 | 20230809 | 135700 | 5065904580 | 3830 | 3835 | 3845 | 3830 | 5349 |
| 324 | 20230809 | 135600 | 5045365925 | 3840 | 3840 | 3840 | 3830 | 679 |
| 325 | 20230809 | 135500 | 5042759925 | 3840 | 3840 | 3840 | 3835 | 1129 |
| 326 | 20230809 | 135400 | 5038429985 | 3840 | 3845 | 3845 | 3835 | 505 |
| 327 | 20230809 | 135300 | 5036490935 | 3845 | 3835 | 3845 | 3835 | 1812 |
| 328 | 20230809 | 135200 | 5029532545 | 3835 | 3835 | 3845 | 3835 | 1936 |
| 329 | 20230809 | 135100 | 5022096605 | 3835 | 3830 | 3835 | 3820 | 6328 |
| 330 | 20230809 | 135000 | 4997845335 | 3820 | 3830 | 3830 | 3820 | 313 |
| 331 | 20230809 | 134900 | 4996649465 | 3825 | 3820 | 3830 | 3820 | 1948 |
| 332 | 20230809 | 134800 | 4989204050 | 3815 | 3815 | 3820 | 3815 | 190 |
| 333 | 20230809 | 134700 | 4988478585 | 3820 | 3815 | 3820 | 3815 | 459 |
| 334 | 20230809 | 134600 | 4986727495 | 3830 | 3830 | 3830 | 3820 | 1339 |
| 335 | 20230809 | 134500 | 4981603570 | 3830 | 3815 | 3830 | 3810 | 11088 |
| 336 | 20230809 | 134400 | 4939256085 | 3820 | 3815 | 3820 | 3815 | 305 |
| 337 | 20230809 | 134300 | 4938092495 | 3815 | 3820 | 3820 | 3815 | 4 |
| 338 | 20230809 | 134200 | 4938077220 | 3820 | 3820 | 3820 | 3820 | 29 |
| 339 | 20230809 | 134100 | 4937966440 | 3820 | 3820 | 3820 | 3820 | 2 |
| 340 | 20230809 | 134000 | 4937958800 | 3820 | 3815 | 3820 | 3815 | 411 |
| 341 | 20230809 | 133900 | 4936390830 | 3820 | 3820 | 3820 | 3820 | 113 |
| 342 | 20230809 | 133800 | 4935959170 | 3810 | 3810 | 3810 | 3810 | 1331 |
| 343 | 20230809 | 133700 | 4930888060 | 3820 | 3820 | 3820 | 3820 | 1 |
| 344 | 20230809 | 133600 | 4930884240 | 3825 | 3810 | 3825 | 3810 | 3028 |
| 345 | 20230809 | 133500 | 4919324065 | 3815 | 3815 | 3815 | 3815 | 273 |
| 346 | 20230809 | 133400 | 4918282570 | 3815 | 3815 | 3815 | 3815 | 419 |
| 347 | 20230809 | 133300 | 4916684085 | 3820 | 3820 | 3820 | 3820 | 0 |
| 348 | 20230809 | 133200 | 4916684085 | 3820 | 3820 | 3820 | 3795 | 2590 |
| 349 | 20230809 | 133100 | 4906821540 | 3820 | 3800 | 3820 | 3800 | 292 |
| 350 | 20230809 | 133000 | 4905709995 | 3815 | 3820 | 3820 | 3795 | 582 |
| 351 | 20230809 | 132900 | 4903499985 | 3820 | 3825 | 3825 | 3820 | 20 |
| 352 | 20230809 | 132800 | 4903423580 | 3825 | 3820 | 3825 | 3820 | 314 |
| 353 | 20230809 | 132700 | 4902224090 | 3820 | 3810 | 3820 | 3810 | 4359 |
| 354 | 20230809 | 132600 | 4885599940 | 3805 | 3810 | 3810 | 3800 | 1282 |
| 355 | 20230809 | 132500 | 4880717050 | 3805 | 3805 | 3805 | 3795 | 759 |
| 356 | 20230809 | 132400 | 4877834270 | 3810 | 3805 | 3810 | 3805 | 82 |
| 357 | 20230809 | 132300 | 4877521855 | 3800 | 3805 | 3805 | 3800 | 5532 |
| 358 | 20230809 | 132200 | 4856481535 | 3805 | 3810 | 3815 | 3805 | 197 |
| 359 | 20230809 | 132100 | 4855731050 | 3810 | 3810 | 3810 | 3810 | 2 |
| 360 | 20230809 | 132000 | 4855723430 | 3815 | 3815 | 3820 | 3815 | 218 |
| 361 | 20230809 | 131900 | 4854891260 | 3815 | 3815 | 3820 | 3810 | 2085 |
| 362 | 20230809 | 131800 | 4846941490 | 3820 | 3815 | 3820 | 3815 | 553 |
| 363 | 20230809 | 131700 | 4844831775 | 3820 | 3815 | 3820 | 3815 | 175 |
| 364 | 20230809 | 131600 | 4844164140 | 3820 | 3815 | 3825 | 3815 | 615 |
| 365 | 20230809 | 131500 | 4841817145 | 3825 | 3815 | 3825 | 3815 | 4114 |
| 366 | 20230809 | 131400 | 4826103145 | 3815 | 3815 | 3815 | 3815 | 3 |
| 367 | 20230809 | 131300 | 4826091700 | 3820 | 3810 | 3820 | 3810 | 111 |
| 368 | 20230809 | 131200 | 4825668235 | 3815 | 3805 | 3815 | 3805 | 755 |
| 369 | 20230809 | 131100 | 4822795090 | 3815 | 3815 | 3815 | 3805 | 16 |
| 370 | 20230809 | 131000 | 4822734060 | 3815 | 3800 | 3815 | 3800 | 904 |
| 371 | 20230809 | 130900 | 4819298560 | 3815 | 3815 | 3815 | 3815 | 181 |
| 372 | 20230809 | 130800 | 4818608045 | 3800 | 3810 | 3810 | 3800 | 300 |
| 373 | 20230809 | 130700 | 4817467445 | 3820 | 3810 | 3820 | 3805 | 1731 |
| 374 | 20230809 | 130600 | 4810878680 | 3820 | 3810 | 3820 | 3810 | 804 |
| 375 | 20230809 | 130500 | 4807815410 | 3810 | 3810 | 3825 | 3805 | 135 |
| 376 | 20230809 | 130400 | 4807301275 | 3825 | 3820 | 3825 | 3805 | 138 |
| 377 | 20230809 | 130300 | 4806774195 | 3805 | 3830 | 3830 | 3805 | 2252 |
| 378 | 20230809 | 130200 | 4798195065 | 3820 | 3820 | 3830 | 3820 | 1099 |
| 379 | 20230809 | 130100 | 4793996855 | 3820 | 3830 | 3830 | 3820 | 631 |
| 380 | 20230809 | 130000 | 4791586125 | 3830 | 3815 | 3830 | 3815 | 708 |
| 381 | 20230809 | 125900 | 4788881575 | 3820 | 3830 | 3835 | 3810 | 567 |
| 382 | 20230809 | 125800 | 4786714340 | 3830 | 3825 | 3835 | 3825 | 4457 |
| 383 | 20230809 | 125700 | 4769625000 | 3835 | 3825 | 3835 | 3825 | 626 |
| 384 | 20230809 | 125600 | 4767228950 | 3825 | 3825 | 3825 | 3800 | 3981 |
| 385 | 20230809 | 125500 | 4752002875 | 3825 | 3825 | 3825 | 3795 | 210 |
| 386 | 20230809 | 125400 | 4751203400 | 3825 | 3830 | 3830 | 3825 | 242 |
| 387 | 20230809 | 125300 | 4750277615 | 3830 | 3830 | 3840 | 3820 | 975 |
| 388 | 20230809 | 125200 | 4746540070 | 3835 | 3795 | 3835 | 3795 | 5995 |
| 389 | 20230809 | 125100 | 4723632090 | 3805 | 3790 | 3805 | 3780 | 605 |
| 390 | 20230809 | 125000 | 4721341190 | 3790 | 3795 | 3805 | 3790 | 3097 |
| 391 | 20230809 | 124900 | 4709571370 | 3800 | 3800 | 3800 | 3800 | 32 |
| 392 | 20230809 | 124800 | 4709449770 | 3800 | 3800 | 3800 | 3800 | 21 |
| 393 | 20230809 | 124700 | 4709369970 | 3780 | 3780 | 3780 | 3780 | 0 |
| 394 | 20230809 | 124600 | 4709369970 | 3780 | 3795 | 3795 | 3780 | 133 |
| 395 | 20230809 | 124500 | 4708866905 | 3800 | 3795 | 3800 | 3790 | 1837 |
| 396 | 20230809 | 124400 | 4701890350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 397 | 20230809 | 124300 | 4701890350 | 3800 | 3790 | 3800 | 3790 | 256 |
| 398 | 20230809 | 124200 | 4700919860 | 3790 | 3790 | 3790 | 3790 | 19 |
| 399 | 20230809 | 124100 | 4700847850 | 3795 | 3795 | 3800 | 3790 | 1728 |
| 400 | 20230809 | 124000 | 4694289145 | 3795 | 3795 | 3795 | 3795 | 10 |
| 401 | 20230809 | 123900 | 4694251195 | 3800 | 3790 | 3800 | 3790 | 7172 |
| 402 | 20230809 | 123800 | 4666998290 | 3770 | 3795 | 3800 | 3770 | 557 |
| 403 | 20230809 | 123700 | 4664886545 | 3800 | 3795 | 3800 | 3795 | 200 |
| 404 | 20230809 | 123600 | 4664127010 | 3795 | 3795 | 3795 | 3795 | 353 |
| 405 | 20230809 | 123500 | 4662787375 | 3795 | 3780 | 3800 | 3780 | 6733 |
| 406 | 20230809 | 123400 | 4637299625 | 3780 | 3770 | 3780 | 3770 | 3513 |
| 407 | 20230809 | 123300 | 4624049585 | 3765 | 3765 | 3765 | 3765 | 186 |
| 408 | 20230809 | 123200 | 4623349295 | 3765 | 3770 | 3770 | 3760 | 2712 |
| 409 | 20230809 | 123100 | 4613151980 | 3770 | 3770 | 3775 | 3760 | 687 |
| 410 | 20230809 | 123000 | 4610565040 | 3775 | 3775 | 3775 | 3775 | 0 |
| 411 | 20230809 | 122900 | 4610565040 | 3775 | 3775 | 3775 | 3775 | 1 |
| 412 | 20230809 | 122800 | 4610561265 | 3780 | 3780 | 3780 | 3760 | 570 |
| 413 | 20230809 | 122700 | 4608414940 | 3770 | 3775 | 3775 | 3770 | 344 |
| 414 | 20230809 | 122600 | 4607118050 | 3775 | 3780 | 3780 | 3775 | 6 |
| 415 | 20230809 | 122500 | 4607095395 | 3775 | 3775 | 3775 | 3775 | 146 |
| 416 | 20230809 | 122400 | 4606544245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 417 | 20230809 | 122300 | 4606544245 | 3780 | 3770 | 3780 | 3770 | 2041 |
| 418 | 20230809 | 122200 | 4598844675 | 3770 | 3770 | 3775 | 3770 | 2086 |
| 419 | 20230809 | 122100 | 4590976785 | 3775 | 3775 | 3775 | 3775 | 794 |
| 420 | 20230809 | 122000 | 4587979435 | 3775 | 3780 | 3780 | 3775 | 330 |
| 421 | 20230809 | 121900 | 4586732395 | 3780 | 3760 | 3780 | 3760 | 1918 |
| 422 | 20230809 | 121800 | 4579520675 | 3760 | 3770 | 3770 | 3760 | 2170 |
| 423 | 20230809 | 121700 | 4571354250 | 3770 | 3765 | 3770 | 3765 | 790 |
| 424 | 20230809 | 121600 | 4568377225 | 3770 | 3770 | 3770 | 3770 | 195 |
| 425 | 20230809 | 121500 | 4567642075 | 3770 | 3770 | 3770 | 3770 | 0 |
| 426 | 20230809 | 121400 | 4567642075 | 3770 | 3770 | 3770 | 3770 | 53 |
| 427 | 20230809 | 121300 | 4567442265 | 3765 | 3770 | 3770 | 3765 | 143 |
| 428 | 20230809 | 121200 | 4566903615 | 3770 | 3770 | 3770 | 3770 | 666 |
| 429 | 20230809 | 121100 | 4564392795 | 3765 | 3770 | 3770 | 3765 | 1018 |
| 430 | 20230809 | 121000 | 4560558500 | 3770 | 3780 | 3780 | 3770 | 821 |
| 431 | 20230809 | 120900 | 4557459195 | 3775 | 3775 | 3780 | 3775 | 282 |
| 432 | 20230809 | 120800 | 4556394595 | 3785 | 3785 | 3785 | 3785 | 0 |
| 433 | 20230809 | 120700 | 4556394595 | 3785 | 3785 | 3785 | 3785 | 182 |
| 434 | 20230809 | 120600 | 4555705725 | 3780 | 3780 | 3785 | 3780 | 382 |
| 435 | 20230809 | 120500 | 4554261405 | 3780 | 3770 | 3780 | 3770 | 5263 |
| 436 | 20230809 | 120400 | 4534412235 | 3770 | 3770 | 3770 | 3770 | 0 |
| 437 | 20230809 | 120300 | 4534412235 | 3770 | 3770 | 3770 | 3770 | 116 |
| 438 | 20230809 | 120200 | 4533974915 | 3770 | 3765 | 3770 | 3760 | 546 |
| 439 | 20230809 | 120100 | 4531921935 | 3770 | 3760 | 3770 | 3755 | 762 |
| 440 | 20230809 | 120000 | 4529057185 | 3760 | 3765 | 3770 | 3760 | 1832 |
| 441 | 20230809 | 115900 | 4522164725 | 3760 | 3760 | 3760 | 3755 | 2305 |
| 442 | 20230809 | 115800 | 4513499450 | 3760 | 3765 | 3770 | 3755 | 1003 |
| 443 | 20230809 | 115700 | 4509730095 | 3760 | 3760 | 3770 | 3760 | 3220 |
| 444 | 20230809 | 115600 | 4497620525 | 3755 | 3755 | 3755 | 3750 | 2401 |
| 445 | 20230809 | 115500 | 4488607045 | 3755 | 3760 | 3760 | 3750 | 8103 |
| 446 | 20230809 | 115400 | 4458199590 | 3755 | 3770 | 3770 | 3750 | 7152 |
| 447 | 20230809 | 115300 | 4431355880 | 3770 | 3770 | 3770 | 3770 | 627 |
| 448 | 20230809 | 115200 | 4428992090 | 3780 | 3790 | 3790 | 3750 | 24985 |
| 449 | 20230809 | 115100 | 4335006855 | 3780 | 3795 | 3800 | 3780 | 55876 |
| 450 | 20230809 | 115000 | 4123214020 | 3790 | 3800 | 3800 | 3790 | 2013 |
| 451 | 20230809 | 114900 | 4115575945 | 3795 | 3800 | 3800 | 3795 | 2675 |
| 452 | 20230809 | 114800 | 4105422680 | 3795 | 3800 | 3800 | 3790 | 2696 |
| 453 | 20230809 | 114700 | 4095193290 | 3795 | 3795 | 3800 | 3790 | 887 |
| 454 | 20230809 | 114600 | 4091828415 | 3790 | 3790 | 3800 | 3785 | 2761 |
| 455 | 20230809 | 114500 | 4081366540 | 3785 | 3795 | 3805 | 3785 | 2033 |
| 456 | 20230809 | 114400 | 4073647935 | 3800 | 3790 | 3805 | 3790 | 4771 |
| 457 | 20230809 | 114300 | 4055519265 | 3800 | 3805 | 3805 | 3790 | 7021 |
| 458 | 20230809 | 114200 | 4028861425 | 3800 | 3815 | 3815 | 3800 | 5384 |
| 459 | 20230809 | 114100 | 4008393735 | 3805 | 3830 | 3830 | 3800 | 9816 |
| 460 | 20230809 | 114000 | 3971005345 | 3815 | 3830 | 3830 | 3815 | 581 |
| 461 | 20230809 | 113900 | 3968785370 | 3815 | 3835 | 3835 | 3815 | 1853 |
| 462 | 20230809 | 113800 | 3961699280 | 3825 | 3825 | 3835 | 3820 | 2521 |
| 463 | 20230809 | 113700 | 3952043410 | 3835 | 3835 | 3840 | 3815 | 1746 |
| 464 | 20230809 | 113600 | 3945354925 | 3810 | 3830 | 3840 | 3810 | 14557 |
| 465 | 20230809 | 113500 | 3889589935 | 3825 | 3815 | 3830 | 3815 | 3199 |
| 466 | 20230809 | 113400 | 3877352850 | 3820 | 3810 | 3830 | 3810 | 3517 |
| 467 | 20230809 | 113300 | 3863904880 | 3820 | 3825 | 3825 | 3805 | 1081 |
| 468 | 20230809 | 113200 | 3859785345 | 3810 | 3810 | 3825 | 3805 | 2763 |
| 469 | 20230809 | 113100 | 3849236720 | 3810 | 3790 | 3810 | 3785 | 6958 |
| 470 | 20230809 | 113000 | 3822852335 | 3785 | 3785 | 3790 | 3780 | 5241 |
| 471 | 20230809 | 112900 | 3803034065 | 3790 | 3780 | 3790 | 3775 | 3714 |
| 472 | 20230809 | 112800 | 3788988145 | 3775 | 3785 | 3790 | 3775 | 4895 |
| 473 | 20230809 | 112700 | 3770474040 | 3785 | 3760 | 3785 | 3760 | 8344 |
| 474 | 20230809 | 112600 | 3739046870 | 3765 | 3765 | 3775 | 3760 | 9563 |
| 475 | 20230809 | 112500 | 3703021030 | 3770 | 3800 | 3810 | 3760 | 22964 |
| 476 | 20230809 | 112400 | 3616393335 | 3795 | 3820 | 3825 | 3795 | 19835 |
| 477 | 20230809 | 112300 | 3540914390 | 3820 | 3840 | 3845 | 3820 | 7674 |
| 478 | 20230809 | 112200 | 3511516940 | 3845 | 3850 | 3850 | 3835 | 2944 |
| 479 | 20230809 | 112100 | 3500197265 | 3835 | 3845 | 3855 | 3835 | 11823 |
| 480 | 20230809 | 112000 | 3454774145 | 3840 | 3845 | 3860 | 3840 | 5290 |
| 481 | 20230809 | 111900 | 3434430980 | 3840 | 3860 | 3865 | 3840 | 4732 |
| 482 | 20230809 | 111800 | 3416201635 | 3860 | 3860 | 3865 | 3835 | 14080 |
| 483 | 20230809 | 111700 | 3362102975 | 3840 | 3835 | 3860 | 3835 | 4732 |
| 484 | 20230809 | 111600 | 3343889935 | 3850 | 3865 | 3865 | 3835 | 6447 |
| 485 | 20230809 | 111500 | 3319012180 | 3860 | 3830 | 3865 | 3830 | 15450 |
| 486 | 20230809 | 111400 | 3259543735 | 3835 | 3835 | 3835 | 3830 | 2099 |
| 487 | 20230809 | 111300 | 3251501845 | 3830 | 3845 | 3845 | 3820 | 2143 |
| 488 | 20230809 | 111200 | 3243293150 | 3830 | 3850 | 3850 | 3810 | 10212 |
| 489 | 20230809 | 111100 | 3204110820 | 3840 | 3815 | 3850 | 3805 | 7126 |
| 490 | 20230809 | 111000 | 3176811990 | 3805 | 3810 | 3815 | 3805 | 7661 |
| 491 | 20230809 | 110900 | 3147637390 | 3815 | 3815 | 3815 | 3805 | 9135 |
| 492 | 20230809 | 110800 | 3112820295 | 3805 | 3810 | 3820 | 3805 | 5993 |
| 493 | 20230809 | 110700 | 3089982435 | 3810 | 3820 | 3825 | 3800 | 14018 |
| 494 | 20230809 | 110600 | 3036599955 | 3825 | 3815 | 3835 | 3815 | 4683 |
| 495 | 20230809 | 110500 | 3018718130 | 3835 | 3845 | 3845 | 3800 | 33467 |
| 496 | 20230809 | 110400 | 2891387090 | 3835 | 3835 | 3850 | 3825 | 13398 |
| 497 | 20230809 | 110300 | 2839881970 | 3835 | 3825 | 3835 | 3800 | 18442 |
| 498 | 20230809 | 110200 | 2769623475 | 3815 | 3835 | 3845 | 3800 | 17895 |
| 499 | 20230809 | 110100 | 2701312150 | 3845 | 3885 | 3895 | 3835 | 43174 |
| 500 | 20230809 | 110000 | 2534443055 | 3875 | 3895 | 3910 | 3870 | 21808 |
| 501 | 20230809 | 105900 | 2449660000 | 3890 | 3850 | 3905 | 3840 | 38385 |
| 502 | 20230809 | 105800 | 2301039775 | 3855 | 3895 | 3895 | 3850 | 50852 |
| 503 | 20230809 | 105700 | 2104372565 | 3890 | 3920 | 3920 | 3870 | 71401 |
| 504 | 20230809 | 105600 | 1826509555 | 3900 | 3930 | 3935 | 3870 | 64109 |
| 505 | 20230809 | 105500 | 1575131055 | 3935 | 3935 | 3935 | 3935 | 0 |
| 506 | 20230809 | 105400 | 1575131055 | 3935 | 3825 | 3935 | 3825 | 25732 |
| 507 | 20230809 | 105300 | 1474823130 | 3815 | 3795 | 3860 | 3795 | 32134 |
| 508 | 20230809 | 105200 | 1351766990 | 3795 | 3805 | 3805 | 3795 | 2245 |
| 509 | 20230809 | 105100 | 1343235905 | 3800 | 3805 | 3810 | 3800 | 2678 |
| 510 | 20230809 | 105000 | 1333046840 | 3810 | 3775 | 3810 | 3775 | 29332 |
| 511 | 20230809 | 104900 | 1221626300 | 3785 | 3775 | 3785 | 3775 | 3155 |
| 512 | 20230809 | 104800 | 1209710940 | 3785 | 3785 | 3785 | 3785 | 445 |
| 513 | 20230809 | 104700 | 1208026615 | 3790 | 3785 | 3790 | 3785 | 315 |
| 514 | 20230809 | 104600 | 1206834295 | 3785 | 3785 | 3790 | 3785 | 2542 |
| 515 | 20230809 | 104500 | 1197201305 | 3785 | 3790 | 3790 | 3780 | 297 |
| 516 | 20230809 | 104400 | 1196076840 | 3790 | 3790 | 3795 | 3765 | 1859 |
| 517 | 20230809 | 104300 | 1189039070 | 3795 | 3765 | 3795 | 3750 | 14340 |
| 518 | 20230809 | 104200 | 1134849350 | 3765 | 3770 | 3770 | 3765 | 273 |
| 519 | 20230809 | 104100 | 1133821495 | 3775 | 3775 | 3775 | 3775 | 2640 |
| 520 | 20230809 | 104000 | 1123855495 | 3775 | 3775 | 3780 | 3775 | 160 |
| 521 | 20230809 | 103900 | 1123251490 | 3780 | 3780 | 3780 | 3780 | 3 |
| 522 | 20230809 | 103800 | 1123240150 | 3780 | 3780 | 3780 | 3780 | 2049 |
| 523 | 20230809 | 103700 | 1115494930 | 3780 | 3775 | 3780 | 3775 | 201 |
| 524 | 20230809 | 103600 | 1114736150 | 3780 | 3765 | 3780 | 3765 | 1217 |
| 525 | 20230809 | 103500 | 1110142245 | 3775 | 3775 | 3780 | 3770 | 1532 |
| 526 | 20230809 | 103400 | 1104362600 | 3775 | 3775 | 3775 | 3755 | 981 |
| 527 | 20230809 | 103300 | 1100678345 | 3775 | 3775 | 3775 | 3755 | 338 |
| 528 | 20230809 | 103200 | 1099409075 | 3755 | 3755 | 3755 | 3755 | 30 |
| 529 | 20230809 | 103100 | 1099296425 | 3780 | 3780 | 3780 | 3750 | 112 |
| 530 | 20230809 | 103000 | 1098874920 | 3775 | 3780 | 3780 | 3775 | 720 |
| 531 | 20230809 | 102900 | 1096153420 | 3780 | 3775 | 3780 | 3770 | 2132 |
| 532 | 20230809 | 102800 | 1088109610 | 3785 | 3780 | 3785 | 3780 | 1606 |
| 533 | 20230809 | 102700 | 1082030920 | 3775 | 3765 | 3780 | 3765 | 5573 |
| 534 | 20230809 | 102600 | 1060998150 | 3770 | 3755 | 3770 | 3755 | 3309 |
| 535 | 20230809 | 102500 | 1048571220 | 3760 | 3755 | 3760 | 3755 | 56 |
| 536 | 20230809 | 102400 | 1048360665 | 3765 | 3755 | 3765 | 3755 | 103 |
| 537 | 20230809 | 102300 | 1047972900 | 3770 | 3770 | 3775 | 3770 | 1100 |
| 538 | 20230809 | 102200 | 1043821160 | 3775 | 3755 | 3780 | 3755 | 390 |
| 539 | 20230809 | 102100 | 1042350800 | 3780 | 3780 | 3780 | 3765 | 1365 |
| 540 | 20230809 | 102000 | 1037191835 | 3780 | 3780 | 3780 | 3780 | 2187 |
| 541 | 20230809 | 101900 | 1028924975 | 3780 | 3775 | 3780 | 3775 | 3351 |
| 542 | 20230809 | 101800 | 1016259005 | 3780 | 3770 | 3780 | 3760 | 1747 |
| 543 | 20230809 | 101700 | 1009670470 | 3755 | 3775 | 3775 | 3750 | 1971 |
| 544 | 20230809 | 101600 | 1002243835 | 3775 | 3785 | 3790 | 3775 | 5739 |
| 545 | 20230809 | 101500 | 980513800 | 3790 | 3785 | 3795 | 3785 | 5444 |
| 546 | 20230809 | 101400 | 959879245 | 3785 | 3770 | 3790 | 3770 | 5918 |
| 547 | 20230809 | 101300 | 937508665 | 3775 | 3775 | 3780 | 3770 | 2248 |
| 548 | 20230809 | 101200 | 929030615 | 3780 | 3775 | 3780 | 3765 | 920 |
| 549 | 20230809 | 101100 | 925560520 | 3775 | 3755 | 3780 | 3755 | 7274 |
| 550 | 20230809 | 101000 | 898145155 | 3755 | 3750 | 3755 | 3750 | 519 |
| 551 | 20230809 | 100900 | 896197605 | 3750 | 3760 | 3760 | 3750 | 4531 |
| 552 | 20230809 | 100800 | 879178855 | 3760 | 3770 | 3770 | 3760 | 1003 |
| 553 | 20230809 | 100700 | 875402835 | 3770 | 3765 | 3775 | 3765 | 2376 |
| 554 | 20230809 | 100600 | 866449295 | 3770 | 3760 | 3770 | 3755 | 9531 |
| 555 | 20230809 | 100500 | 830528455 | 3760 | 3745 | 3770 | 3745 | 4300 |
| 556 | 20230809 | 100400 | 814367330 | 3755 | 3740 | 3770 | 3740 | 15769 |
| 557 | 20230809 | 100300 | 755258625 | 3745 | 3725 | 3745 | 3725 | 14385 |
| 558 | 20230809 | 100200 | 701567735 | 3705 | 3710 | 3725 | 3705 | 2065 |
| 559 | 20230809 | 100100 | 693903260 | 3715 | 3720 | 3720 | 3715 | 71 |
| 560 | 20230809 | 100000 | 693639385 | 3720 | 3715 | 3725 | 3715 | 384 |
| 561 | 20230809 | 095900 | 692211165 | 3720 | 3725 | 3730 | 3720 | 1556 |
| 562 | 20230809 | 095800 | 686412390 | 3725 | 3705 | 3725 | 3705 | 8637 |
| 563 | 20230809 | 095700 | 654296210 | 3705 | 3690 | 3705 | 3690 | 71 |
| 564 | 20230809 | 095600 | 654034160 | 3710 | 3685 | 3710 | 3685 | 4915 |
| 565 | 20230809 | 095500 | 635869805 | 3685 | 3670 | 3685 | 3670 | 4825 |
| 566 | 20230809 | 095400 | 618154165 | 3690 | 3690 | 3690 | 3685 | 24 |
| 567 | 20230809 | 095300 | 618065610 | 3665 | 3710 | 3710 | 3660 | 1910 |
| 568 | 20230809 | 095200 | 611027555 | 3710 | 3705 | 3710 | 3705 | 6777 |
| 569 | 20230809 | 095100 | 585918270 | 3715 | 3700 | 3715 | 3700 | 345 |
| 570 | 20230809 | 095000 | 584636860 | 3720 | 3720 | 3720 | 3715 | 419 |
| 571 | 20230809 | 094900 | 583078220 | 3720 | 3725 | 3730 | 3710 | 5878 |
| 572 | 20230809 | 094800 | 561196730 | 3730 | 3715 | 3730 | 3700 | 6542 |
| 573 | 20230809 | 094700 | 536829470 | 3715 | 3715 | 3715 | 3695 | 3742 |
| 574 | 20230809 | 094600 | 522977175 | 3700 | 3670 | 3700 | 3670 | 6435 |
| 575 | 20230809 | 094500 | 499274530 | 3670 | 3675 | 3675 | 3670 | 211 |
| 576 | 20230809 | 094400 | 498499655 | 3675 | 3675 | 3680 | 3675 | 341 |
| 577 | 20230809 | 094300 | 497244875 | 3675 | 3680 | 3680 | 3675 | 654 |
| 578 | 20230809 | 094200 | 494838310 | 3680 | 3700 | 3700 | 3680 | 1472 |
| 579 | 20230809 | 094100 | 489403795 | 3705 | 3710 | 3730 | 3700 | 8059 |
| 580 | 20230809 | 094000 | 459403830 | 3730 | 3725 | 3730 | 3705 | 15896 |
| 581 | 20230809 | 093900 | 400425370 | 3725 | 3650 | 3725 | 3645 | 28945 |
| 582 | 20230809 | 093800 | 293723915 | 3650 | 3670 | 3675 | 3650 | 2620 |
| 583 | 20230809 | 093700 | 284108920 | 3670 | 3640 | 3675 | 3640 | 13063 |
| 584 | 20230809 | 093600 | 236354335 | 3640 | 3645 | 3645 | 3635 | 1805 |
| 585 | 20230809 | 093500 | 229791960 | 3645 | 3640 | 3650 | 3630 | 1753 |
| 586 | 20230809 | 093400 | 223408425 | 3635 | 3625 | 3635 | 3600 | 4218 |
| 587 | 20230809 | 093300 | 208093010 | 3625 | 3620 | 3630 | 3620 | 137 |
| 588 | 20230809 | 093200 | 207596015 | 3620 | 3625 | 3630 | 3620 | 1492 |
| 589 | 20230809 | 093100 | 202186380 | 3625 | 3615 | 3625 | 3615 | 4624 |
| 590 | 20230809 | 093000 | 185454240 | 3610 | 3595 | 3610 | 3580 | 4637 |
| 591 | 20230809 | 092900 | 168748310 | 3590 | 3595 | 3595 | 3590 | 1812 |
| 592 | 20230809 | 092800 | 162243165 | 3600 | 3595 | 3600 | 3595 | 155 |
| 593 | 20230809 | 092700 | 161685925 | 3605 | 3600 | 3605 | 3600 | 105 |
| 594 | 20230809 | 092600 | 161307900 | 3605 | 3610 | 3610 | 3590 | 105 |
| 595 | 20230809 | 092500 | 160929760 | 3600 | 3590 | 3600 | 3590 | 1560 |
| 596 | 20230809 | 092400 | 155314360 | 3600 | 3580 | 3600 | 3580 | 1902 |
| 597 | 20230809 | 092300 | 148479825 | 3580 | 3580 | 3580 | 3580 | 1312 |
| 598 | 20230809 | 092200 | 143782865 | 3580 | 3580 | 3580 | 3580 | 58 |
| 599 | 20230809 | 092100 | 143575225 | 3580 | 3580 | 3580 | 3570 | 804 |
| 600 | 20230809 | 092000 | 140702830 | 3575 | 3575 | 3580 | 3575 | 587 |
| 601 | 20230809 | 091900 | 138604295 | 3575 | 3575 | 3575 | 3570 | 415 |
| 602 | 20230809 | 091800 | 137122670 | 3570 | 3575 | 3575 | 3570 | 967 |
| 603 | 20230809 | 091700 | 133669780 | 3580 | 3585 | 3585 | 3580 | 101 |
| 604 | 20230809 | 091600 | 133308195 | 3580 | 3575 | 3585 | 3575 | 2752 |
| 605 | 20230809 | 091500 | 123457015 | 3570 | 3570 | 3575 | 3560 | 186 |
| 606 | 20230809 | 091400 | 122793865 | 3570 | 3575 | 3580 | 3570 | 810 |
| 607 | 20230809 | 091300 | 119898115 | 3575 | 3575 | 3575 | 3575 | 1116 |
| 608 | 20230809 | 091200 | 115908415 | 3575 | 3570 | 3575 | 3525 | 6927 |
| 609 | 20230809 | 091100 | 91255585 | 3570 | 3570 | 3570 | 3570 | 1000 |
| 610 | 20230809 | 091000 | 87685585 | 3570 | 3555 | 3570 | 3555 | 661 |
| 611 | 20230809 | 090900 | 85327675 | 3555 | 3555 | 3555 | 3555 | 361 |
| 612 | 20230809 | 090800 | 84044320 | 3555 | 3560 | 3560 | 3535 | 10554 |
| 613 | 20230809 | 090700 | 46702945 | 3550 | 3535 | 3550 | 3535 | 315 |
| 614 | 20230809 | 090600 | 45585045 | 3530 | 3520 | 3545 | 3510 | 2659 |
| 615 | 20230809 | 090500 | 36218530 | 3505 | 3505 | 3505 | 3505 | 0 |
| 616 | 20230809 | 090400 | 36218530 | 3505 | 3530 | 3550 | 3505 | 1768 |
| 617 | 20230809 | 090300 | 30004950 | 3530 | 3535 | 3550 | 3530 | 3593 |
| 618 | 20230809 | 090200 | 17306090 | 3535 | 3535 | 3535 | 3535 | 38 |
| 619 | 20230809 | 090100 | 17171760 | 3550 | 3550 | 3570 | 3550 | 154 |
| 620 | 20230809 | 090000 | 16625040 | 3550 | 3580 | 3580 | 3550 | 4662 |