31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 16785 |
| 3 | 20230814 | 192000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20230814 | 191900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20230814 | 191800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20230814 | 191700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20230814 | 191600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20230814 | 191500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20230814 | 191400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20230814 | 191300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20230814 | 191200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20230814 | 191100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20230814 | 191000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20230814 | 190900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20230814 | 190800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20230814 | 190700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20230814 | 190600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20230814 | 190500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20230814 | 190400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20230814 | 190300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20230814 | 190200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20230814 | 190100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20230814 | 190000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20230814 | 185900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20230814 | 185800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20230814 | 185700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20230814 | 185600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20230814 | 185500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20230814 | 185400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20230814 | 185300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20230814 | 185200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20230814 | 185100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 16785 |
| 33 | 20230814 | 185000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20230814 | 184900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20230814 | 184800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20230814 | 184700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20230814 | 184600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20230814 | 184500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20230814 | 184400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20230814 | 184300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20230814 | 184200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20230814 | 184100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20230814 | 184000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20230814 | 183900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20230814 | 183800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20230814 | 183700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20230814 | 183600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20230814 | 183500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20230814 | 183400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20230814 | 183300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20230814 | 183200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20230814 | 183100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20230814 | 183000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20230814 | 182900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20230814 | 182800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20230814 | 182700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20230814 | 182600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20230814 | 182500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20230814 | 182400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20230814 | 182300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20230814 | 182200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20230814 | 182100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 16785 |
| 63 | 20230814 | 182000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20230814 | 181900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20230814 | 181800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20230814 | 181700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20230814 | 181600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20230814 | 181500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20230814 | 181400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20230814 | 181300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20230814 | 181200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20230814 | 181100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20230814 | 181000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20230814 | 180900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20230814 | 180800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20230814 | 180700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20230814 | 180600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20230814 | 180500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20230814 | 180400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20230814 | 180300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20230814 | 180200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20230814 | 180100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20230814 | 180000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20230814 | 175900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20230814 | 175800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20230814 | 175700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20230814 | 175600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20230814 | 175500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20230814 | 175400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20230814 | 175300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20230814 | 175200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20230814 | 175100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 16785 |
| 93 | 20230814 | 175000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20230814 | 174900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20230814 | 174800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20230814 | 174700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20230814 | 174600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20230814 | 174500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20230814 | 174400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20230814 | 174300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20230814 | 174200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20230814 | 174100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20230814 | 174000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20230814 | 173900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20230814 | 173800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20230814 | 173700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20230814 | 173600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20230814 | 173500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20230814 | 173400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20230814 | 173300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20230814 | 173200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20230814 | 173100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20230814 | 173000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20230814 | 172900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20230814 | 172800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20230814 | 172700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20230814 | 172600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20230814 | 172500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20230814 | 172400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20230814 | 172300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20230814 | 172200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20230814 | 172100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 16785 |
| 123 | 20230814 | 172000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20230814 | 171900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20230814 | 171800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20230814 | 171700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20230814 | 171600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20230814 | 171500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20230814 | 171400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20230814 | 171300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20230814 | 171200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20230814 | 171100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20230814 | 171000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20230814 | 170900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20230814 | 170800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20230814 | 170700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20230814 | 170600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20230814 | 170500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20230814 | 170400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20230814 | 170300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20230814 | 170200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20230814 | 170100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20230814 | 170000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20230814 | 165900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20230814 | 165800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20230814 | 165700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20230814 | 165600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20230814 | 165500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20230814 | 165400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20230814 | 165300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20230814 | 165200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20230814 | 165100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 16785 |
| 153 | 20230814 | 165000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20230814 | 164900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20230814 | 164800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20230814 | 164700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20230814 | 164600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20230814 | 164500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20230814 | 164400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20230814 | 164300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20230814 | 164200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20230814 | 164100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20230814 | 164000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20230814 | 163900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20230814 | 163800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20230814 | 163700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20230814 | 163600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20230814 | 163500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20230814 | 163400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20230814 | 163300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20230814 | 163200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20230814 | 163100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20230814 | 163000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20230814 | 162900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20230814 | 162800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20230814 | 162700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20230814 | 162600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20230814 | 162500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20230814 | 162400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20230814 | 162300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20230814 | 162200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20230814 | 162100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 16785 |
| 183 | 20230814 | 162000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20230814 | 161900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20230814 | 161800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20230814 | 161700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20230814 | 161600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20230814 | 161500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20230814 | 161400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20230814 | 161300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20230814 | 161200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20230814 | 161100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20230814 | 161000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20230814 | 160900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20230814 | 160800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20230814 | 160700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20230814 | 160600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20230814 | 160500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20230814 | 160400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20230814 | 160300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20230814 | 160200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20230814 | 160100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20230814 | 160000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20230814 | 155900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20230814 | 155800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20230814 | 155700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20230814 | 155600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20230814 | 155500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20230814 | 155400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20230814 | 155300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20230814 | 155200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20230814 | 155100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 16785 |
| 213 | 20230814 | 155000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20230814 | 154900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20230814 | 154800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 216 | 20230814 | 154700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 217 | 20230814 | 154600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 218 | 20230814 | 154500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 219 | 20230814 | 154400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 220 | 20230814 | 154300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 221 | 20230814 | 154200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 222 | 20230814 | 154100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 223 | 20230814 | 154000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 224 | 20230814 | 153900 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 225 | 20230814 | 153800 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 226 | 20230814 | 153700 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 227 | 20230814 | 153600 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 228 | 20230814 | 153500 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 229 | 20230814 | 153400 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 230 | 20230814 | 153300 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 231 | 20230814 | 153200 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 232 | 20230814 | 153100 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 233 | 20230814 | 153000 | 4677208805 | 3785 | 3785 | 3785 | 3785 | 16785 |
| 234 | 20230814 | 152900 | 4613677580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 235 | 20230814 | 152800 | 4613677580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 236 | 20230814 | 152700 | 4613677580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 237 | 20230814 | 152600 | 4613677580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 238 | 20230814 | 152500 | 4613677580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 239 | 20230814 | 152400 | 4613677580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 240 | 20230814 | 152300 | 4613677580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 241 | 20230814 | 152200 | 4613677580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 242 | 20230814 | 152100 | 4613677580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 243 | 20230814 | 152000 | 4613677580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 244 | 20230814 | 151900 | 4613677580 | 3815 | 3815 | 3815 | 3800 | 9095 |
| 245 | 20230814 | 151800 | 4579028720 | 3815 | 3810 | 3815 | 3805 | 716 |
| 246 | 20230814 | 151700 | 4576300820 | 3815 | 3815 | 3820 | 3815 | 2939 |
| 247 | 20230814 | 151600 | 4565087110 | 3820 | 3820 | 3825 | 3820 | 3667 |
| 248 | 20230814 | 151500 | 4551078360 | 3820 | 3825 | 3825 | 3820 | 616 |
| 249 | 20230814 | 151400 | 4548722190 | 3825 | 3815 | 3825 | 3815 | 2449 |
| 250 | 20230814 | 151300 | 4539372910 | 3810 | 3810 | 3810 | 3810 | 6162 |
| 251 | 20230814 | 151200 | 4515895690 | 3805 | 3795 | 3805 | 3795 | 1128 |
| 252 | 20230814 | 151100 | 4511609100 | 3795 | 3805 | 3805 | 3795 | 517 |
| 253 | 20230814 | 151000 | 4509645825 | 3810 | 3820 | 3820 | 3810 | 2 |
| 254 | 20230814 | 150900 | 4509638195 | 3795 | 3805 | 3820 | 3795 | 1604 |
| 255 | 20230814 | 150800 | 4503547730 | 3800 | 3805 | 3815 | 3790 | 18555 |
| 256 | 20230814 | 150700 | 4433079650 | 3805 | 3810 | 3810 | 3805 | 1439 |
| 257 | 20230814 | 150600 | 4427597680 | 3815 | 3810 | 3815 | 3810 | 380 |
| 258 | 20230814 | 150500 | 4426149480 | 3810 | 3810 | 3810 | 3810 | 547 |
| 259 | 20230814 | 150400 | 4424065410 | 3815 | 3810 | 3815 | 3805 | 3228 |
| 260 | 20230814 | 150300 | 4411762280 | 3815 | 3815 | 3820 | 3815 | 1843 |
| 261 | 20230814 | 150200 | 4404730970 | 3820 | 3820 | 3820 | 3820 | 701 |
| 262 | 20230814 | 150100 | 4402053150 | 3820 | 3820 | 3820 | 3820 | 637 |
| 263 | 20230814 | 150000 | 4399619810 | 3820 | 3815 | 3820 | 3815 | 514 |
| 264 | 20230814 | 145900 | 4397656390 | 3815 | 3820 | 3820 | 3815 | 420 |
| 265 | 20230814 | 145800 | 4396052115 | 3815 | 3820 | 3820 | 3815 | 609 |
| 266 | 20230814 | 145700 | 4393728255 | 3825 | 3820 | 3825 | 3820 | 2267 |
| 267 | 20230814 | 145600 | 4385068310 | 3820 | 3820 | 3820 | 3820 | 7 |
| 268 | 20230814 | 145500 | 4385041570 | 3815 | 3815 | 3815 | 3815 | 0 |
| 269 | 20230814 | 145400 | 4385041570 | 3815 | 3815 | 3815 | 3815 | 811 |
| 270 | 20230814 | 145300 | 4381947605 | 3815 | 3815 | 3815 | 3815 | 74 |
| 271 | 20230814 | 145200 | 4381665295 | 3815 | 3810 | 3815 | 3810 | 54 |
| 272 | 20230814 | 145100 | 4381459335 | 3810 | 3810 | 3810 | 3810 | 417 |
| 273 | 20230814 | 145000 | 4379870565 | 3810 | 3820 | 3820 | 3810 | 777 |
| 274 | 20230814 | 144900 | 4376909660 | 3820 | 3820 | 3820 | 3820 | 80 |
| 275 | 20230814 | 144800 | 4376604060 | 3825 | 3830 | 3830 | 3825 | 220 |
| 276 | 20230814 | 144700 | 4375762545 | 3830 | 3825 | 3830 | 3825 | 12 |
| 277 | 20230814 | 144600 | 4375716590 | 3830 | 3825 | 3830 | 3825 | 308 |
| 278 | 20230814 | 144500 | 4374538015 | 3825 | 3820 | 3825 | 3815 | 1581 |
| 279 | 20230814 | 144400 | 4368498365 | 3820 | 3800 | 3820 | 3795 | 80 |
| 280 | 20230814 | 144300 | 4368193920 | 3795 | 3820 | 3820 | 3790 | 15072 |
| 281 | 20230814 | 144200 | 4310902495 | 3820 | 3820 | 3820 | 3820 | 460 |
| 282 | 20230814 | 144100 | 4309145295 | 3820 | 3820 | 3820 | 3820 | 1993 |
| 283 | 20230814 | 144000 | 4301532035 | 3820 | 3830 | 3830 | 3820 | 1630 |
| 284 | 20230814 | 143900 | 4295302795 | 3830 | 3830 | 3830 | 3830 | 308 |
| 285 | 20230814 | 143800 | 4294123155 | 3830 | 3830 | 3830 | 3830 | 96 |
| 286 | 20230814 | 143700 | 4293755475 | 3830 | 3835 | 3835 | 3830 | 240 |
| 287 | 20230814 | 143600 | 4292836255 | 3825 | 3820 | 3825 | 3820 | 1871 |
| 288 | 20230814 | 143500 | 4285688280 | 3820 | 3825 | 3825 | 3820 | 1383 |
| 289 | 20230814 | 143400 | 4280399630 | 3830 | 3835 | 3835 | 3825 | 818 |
| 290 | 20230814 | 143300 | 4277267035 | 3840 | 3840 | 3840 | 3840 | 0 |
| 291 | 20230814 | 143200 | 4277267035 | 3840 | 3840 | 3845 | 3830 | 2020 |
| 292 | 20230814 | 143100 | 4269529230 | 3830 | 3845 | 3845 | 3830 | 2448 |
| 293 | 20230814 | 143000 | 4260130800 | 3850 | 3840 | 3850 | 3840 | 386 |
| 294 | 20230814 | 142900 | 4258648460 | 3840 | 3840 | 3840 | 3835 | 562 |
| 295 | 20230814 | 142800 | 4256491465 | 3840 | 3840 | 3840 | 3840 | 167 |
| 296 | 20230814 | 142700 | 4255850185 | 3840 | 3840 | 3840 | 3840 | 256 |
| 297 | 20230814 | 142600 | 4254867145 | 3840 | 3840 | 3840 | 3840 | 280 |
| 298 | 20230814 | 142500 | 4253791945 | 3840 | 3870 | 3870 | 3835 | 18655 |
| 299 | 20230814 | 142400 | 4181954595 | 3870 | 3870 | 3870 | 3870 | 582 |
| 300 | 20230814 | 142300 | 4179702255 | 3870 | 3870 | 3870 | 3870 | 0 |
| 301 | 20230814 | 142200 | 4179702255 | 3870 | 3870 | 3870 | 3870 | 3370 |
| 302 | 20230814 | 142100 | 4166660355 | 3880 | 3880 | 3880 | 3880 | 0 |
| 303 | 20230814 | 142000 | 4166660355 | 3880 | 3870 | 3880 | 3870 | 101 |
| 304 | 20230814 | 141900 | 4166269475 | 3870 | 3875 | 3875 | 3870 | 3671 |
| 305 | 20230814 | 141800 | 4152059910 | 3875 | 3875 | 3875 | 3870 | 265 |
| 306 | 20230814 | 141700 | 4151033040 | 3875 | 3875 | 3875 | 3875 | 203 |
| 307 | 20230814 | 141600 | 4150246415 | 3875 | 3875 | 3875 | 3875 | 877 |
| 308 | 20230814 | 141500 | 4146848040 | 3880 | 3875 | 3880 | 3875 | 384 |
| 309 | 20230814 | 141400 | 4145360035 | 3875 | 3875 | 3875 | 3875 | 25 |
| 310 | 20230814 | 141300 | 4145263160 | 3875 | 3875 | 3875 | 3875 | 0 |
| 311 | 20230814 | 141200 | 4145263160 | 3875 | 3875 | 3875 | 3875 | 1196 |
| 312 | 20230814 | 141100 | 4140628660 | 3875 | 3875 | 3875 | 3875 | 126 |
| 313 | 20230814 | 141000 | 4140140410 | 3880 | 3880 | 3880 | 3880 | 0 |
| 314 | 20230814 | 140900 | 4140140410 | 3880 | 3880 | 3880 | 3875 | 217 |
| 315 | 20230814 | 140800 | 4139298455 | 3880 | 3875 | 3880 | 3875 | 200 |
| 316 | 20230814 | 140700 | 4138522955 | 3880 | 3880 | 3880 | 3880 | 0 |
| 317 | 20230814 | 140600 | 4138522955 | 3880 | 3875 | 3880 | 3875 | 504 |
| 318 | 20230814 | 140500 | 4136567605 | 3870 | 3870 | 3870 | 3870 | 102 |
| 319 | 20230814 | 140400 | 4136172865 | 3875 | 3870 | 3875 | 3870 | 1216 |
| 320 | 20230814 | 140300 | 4131463695 | 3875 | 3875 | 3875 | 3875 | 23 |
| 321 | 20230814 | 140200 | 4131374570 | 3875 | 3875 | 3875 | 3875 | 150 |
| 322 | 20230814 | 140100 | 4130793320 | 3875 | 3875 | 3875 | 3875 | 162 |
| 323 | 20230814 | 140000 | 4130165570 | 3880 | 3880 | 3880 | 3880 | 9 |
| 324 | 20230814 | 135900 | 4130130650 | 3870 | 3875 | 3880 | 3870 | 5166 |
| 325 | 20230814 | 135800 | 4110112395 | 3880 | 3880 | 3880 | 3880 | 7353 |
| 326 | 20230814 | 135700 | 4081582755 | 3880 | 3880 | 3885 | 3880 | 212 |
| 327 | 20230814 | 135600 | 4080760165 | 3885 | 3885 | 3885 | 3885 | 48 |
| 328 | 20230814 | 135500 | 4080573685 | 3885 | 3885 | 3885 | 3885 | 1900 |
| 329 | 20230814 | 135400 | 4073192185 | 3885 | 3880 | 3885 | 3880 | 831 |
| 330 | 20230814 | 135300 | 4069964250 | 3885 | 3880 | 3885 | 3880 | 1403 |
| 331 | 20230814 | 135200 | 4064518610 | 3880 | 3885 | 3885 | 3880 | 38 |
| 332 | 20230814 | 135100 | 4064371115 | 3880 | 3880 | 3880 | 3880 | 993 |
| 333 | 20230814 | 135000 | 4060518275 | 3885 | 3885 | 3885 | 3885 | 0 |
| 334 | 20230814 | 134900 | 4060518275 | 3885 | 3880 | 3885 | 3880 | 1900 |
| 335 | 20230814 | 134800 | 4053140775 | 3885 | 3885 | 3885 | 3885 | 8 |
| 336 | 20230814 | 134700 | 4053109695 | 3885 | 3885 | 3885 | 3885 | 0 |
| 337 | 20230814 | 134600 | 4053109695 | 3885 | 3885 | 3885 | 3885 | 0 |
| 338 | 20230814 | 134500 | 4053109695 | 3885 | 3885 | 3890 | 3880 | 522 |
| 339 | 20230814 | 134400 | 4051082985 | 3885 | 3885 | 3885 | 3885 | 312 |
| 340 | 20230814 | 134300 | 4049870865 | 3885 | 3885 | 3885 | 3885 | 173 |
| 341 | 20230814 | 134200 | 4049198760 | 3890 | 3890 | 3890 | 3890 | 40 |
| 342 | 20230814 | 134100 | 4049043160 | 3890 | 3890 | 3890 | 3890 | 0 |
| 343 | 20230814 | 134000 | 4049043160 | 3890 | 3885 | 3890 | 3880 | 465 |
| 344 | 20230814 | 133900 | 4047236570 | 3885 | 3880 | 3885 | 3880 | 505 |
| 345 | 20230814 | 133800 | 4045275915 | 3885 | 3885 | 3885 | 3885 | 1349 |
| 346 | 20230814 | 133700 | 4040035050 | 3885 | 3885 | 3885 | 3885 | 0 |
| 347 | 20230814 | 133600 | 4040035050 | 3885 | 3885 | 3885 | 3885 | 22 |
| 348 | 20230814 | 133500 | 4039949580 | 3885 | 3885 | 3885 | 3885 | 2000 |
| 349 | 20230814 | 133400 | 4032179580 | 3885 | 3885 | 3885 | 3885 | 733 |
| 350 | 20230814 | 133300 | 4029331875 | 3885 | 3885 | 3885 | 3885 | 671 |
| 351 | 20230814 | 133200 | 4026725040 | 3890 | 3880 | 3890 | 3880 | 16 |
| 352 | 20230814 | 133100 | 4026662950 | 3880 | 3885 | 3885 | 3880 | 2397 |
| 353 | 20230814 | 133000 | 4017351260 | 3885 | 3890 | 3890 | 3885 | 269 |
| 354 | 20230814 | 132900 | 4016306125 | 3885 | 3885 | 3885 | 3885 | 0 |
| 355 | 20230814 | 132800 | 4016306125 | 3885 | 3890 | 3890 | 3885 | 1050 |
| 356 | 20230814 | 132700 | 4012221875 | 3890 | 3890 | 3890 | 3890 | 1160 |
| 357 | 20230814 | 132600 | 4007709475 | 3885 | 3885 | 3885 | 3885 | 101 |
| 358 | 20230814 | 132500 | 4007317090 | 3880 | 3880 | 3880 | 3880 | 510 |
| 359 | 20230814 | 132400 | 4005338290 | 3880 | 3880 | 3880 | 3880 | 3680 |
| 360 | 20230814 | 132300 | 3991059890 | 3880 | 3890 | 3890 | 3880 | 1236 |
| 361 | 20230814 | 132200 | 3986259035 | 3890 | 3890 | 3890 | 3890 | 362 |
| 362 | 20230814 | 132100 | 3984850855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 363 | 20230814 | 132000 | 3984850855 | 3890 | 3890 | 3890 | 3890 | 53 |
| 364 | 20230814 | 131900 | 3984644685 | 3890 | 3890 | 3890 | 3890 | 807 |
| 365 | 20230814 | 131800 | 3981505455 | 3890 | 3890 | 3890 | 3890 | 0 |
| 366 | 20230814 | 131700 | 3981505455 | 3890 | 3890 | 3890 | 3890 | 61 |
| 367 | 20230814 | 131600 | 3981268165 | 3880 | 3880 | 3880 | 3880 | 0 |
| 368 | 20230814 | 131500 | 3981268165 | 3880 | 3880 | 3880 | 3880 | 466 |
| 369 | 20230814 | 131400 | 3979460085 | 3880 | 3880 | 3880 | 3880 | 6 |
| 370 | 20230814 | 131300 | 3979436805 | 3880 | 3880 | 3880 | 3880 | 3069 |
| 371 | 20230814 | 131200 | 3967529085 | 3890 | 3885 | 3890 | 3885 | 4 |
| 372 | 20230814 | 131100 | 3967513540 | 3885 | 3885 | 3885 | 3885 | 23 |
| 373 | 20230814 | 131000 | 3967424185 | 3880 | 3880 | 3880 | 3880 | 0 |
| 374 | 20230814 | 130900 | 3967424185 | 3880 | 3880 | 3880 | 3880 | 16 |
| 375 | 20230814 | 130800 | 3967362105 | 3880 | 3885 | 3890 | 3880 | 1694 |
| 376 | 20230814 | 130700 | 3960774890 | 3885 | 3885 | 3885 | 3885 | 5 |
| 377 | 20230814 | 130600 | 3960755465 | 3885 | 3890 | 3890 | 3885 | 107 |
| 378 | 20230814 | 130500 | 3960339735 | 3890 | 3880 | 3890 | 3880 | 213 |
| 379 | 20230814 | 130400 | 3959512780 | 3880 | 3880 | 3880 | 3880 | 1 |
| 380 | 20230814 | 130300 | 3959508900 | 3885 | 3885 | 3885 | 3885 | 45 |
| 381 | 20230814 | 130200 | 3959334075 | 3885 | 3885 | 3885 | 3885 | 3 |
| 382 | 20230814 | 130100 | 3959322420 | 3880 | 3880 | 3880 | 3880 | 1 |
| 383 | 20230814 | 130000 | 3959318540 | 3880 | 3880 | 3880 | 3880 | 169 |
| 384 | 20230814 | 125900 | 3958662820 | 3880 | 3880 | 3880 | 3880 | 22 |
| 385 | 20230814 | 125800 | 3958577460 | 3880 | 3880 | 3880 | 3880 | 10 |
| 386 | 20230814 | 125700 | 3958538660 | 3880 | 3875 | 3880 | 3875 | 131 |
| 387 | 20230814 | 125600 | 3958030530 | 3880 | 3880 | 3880 | 3880 | 1 |
| 388 | 20230814 | 125500 | 3958026650 | 3875 | 3875 | 3875 | 3875 | 1266 |
| 389 | 20230814 | 125400 | 3953120900 | 3880 | 3875 | 3880 | 3875 | 667 |
| 390 | 20230814 | 125300 | 3950534775 | 3875 | 3875 | 3875 | 3875 | 529 |
| 391 | 20230814 | 125200 | 3948484900 | 3880 | 3880 | 3880 | 3880 | 1003 |
| 392 | 20230814 | 125100 | 3944593260 | 3880 | 3880 | 3880 | 3880 | 59 |
| 393 | 20230814 | 125000 | 3944364340 | 3880 | 3880 | 3890 | 3880 | 199 |
| 394 | 20230814 | 124900 | 3943592050 | 3880 | 3880 | 3880 | 3880 | 0 |
| 395 | 20230814 | 124800 | 3943592050 | 3880 | 3880 | 3895 | 3875 | 5789 |
| 396 | 20230814 | 124700 | 3921126595 | 3885 | 3885 | 3885 | 3885 | 0 |
| 397 | 20230814 | 124600 | 3921126595 | 3885 | 3890 | 3895 | 3885 | 244 |
| 398 | 20230814 | 124500 | 3920178445 | 3890 | 3895 | 3895 | 3890 | 1412 |
| 399 | 20230814 | 124400 | 3914685565 | 3890 | 3895 | 3895 | 3890 | 22 |
| 400 | 20230814 | 124300 | 3914599885 | 3895 | 3885 | 3895 | 3885 | 1462 |
| 401 | 20230814 | 124200 | 3908911465 | 3885 | 3880 | 3885 | 3880 | 128 |
| 402 | 20230814 | 124100 | 3908414310 | 3880 | 3880 | 3880 | 3880 | 70 |
| 403 | 20230814 | 124000 | 3908142710 | 3885 | 3885 | 3885 | 3885 | 61 |
| 404 | 20230814 | 123900 | 3907905725 | 3885 | 3890 | 3890 | 3885 | 100 |
| 405 | 20230814 | 123800 | 3907517115 | 3895 | 3895 | 3895 | 3895 | 121 |
| 406 | 20230814 | 123700 | 3907045820 | 3900 | 3880 | 3900 | 3880 | 1700 |
| 407 | 20230814 | 123600 | 3900426010 | 3880 | 3880 | 3880 | 3880 | 16 |
| 408 | 20230814 | 123500 | 3900363930 | 3890 | 3890 | 3890 | 3890 | 200 |
| 409 | 20230814 | 123400 | 3899585930 | 3890 | 3885 | 3890 | 3885 | 1351 |
| 410 | 20230814 | 123300 | 3894330590 | 3890 | 3890 | 3890 | 3890 | 10 |
| 411 | 20230814 | 123200 | 3894291690 | 3890 | 3890 | 3890 | 3880 | 2028 |
| 412 | 20230814 | 123100 | 3886412370 | 3890 | 3890 | 3890 | 3890 | 666 |
| 413 | 20230814 | 123000 | 3883821630 | 3890 | 3890 | 3890 | 3890 | 13 |
| 414 | 20230814 | 122900 | 3883771060 | 3890 | 3895 | 3895 | 3890 | 1057 |
| 415 | 20230814 | 122800 | 3879659230 | 3890 | 3895 | 3895 | 3890 | 52 |
| 416 | 20230814 | 122700 | 3879456940 | 3895 | 3890 | 3895 | 3890 | 1028 |
| 417 | 20230814 | 122600 | 3875457270 | 3895 | 3895 | 3895 | 3895 | 251 |
| 418 | 20230814 | 122500 | 3874479625 | 3895 | 3895 | 3895 | 3895 | 0 |
| 419 | 20230814 | 122400 | 3874479625 | 3895 | 3895 | 3895 | 3895 | 2345 |
| 420 | 20230814 | 122300 | 3865345850 | 3890 | 3890 | 3890 | 3890 | 620 |
| 421 | 20230814 | 122200 | 3862934050 | 3895 | 3895 | 3895 | 3895 | 60 |
| 422 | 20230814 | 122100 | 3862700350 | 3890 | 3890 | 3890 | 3890 | 798 |
| 423 | 20230814 | 122000 | 3859596130 | 3890 | 3885 | 3890 | 3885 | 1164 |
| 424 | 20230814 | 121900 | 3855068355 | 3885 | 3885 | 3885 | 3885 | 166 |
| 425 | 20230814 | 121800 | 3854423445 | 3885 | 3885 | 3885 | 3885 | 204 |
| 426 | 20230814 | 121700 | 3853630905 | 3885 | 3875 | 3885 | 3875 | 151 |
| 427 | 20230814 | 121600 | 3853045280 | 3875 | 3885 | 3885 | 3875 | 4 |
| 428 | 20230814 | 121500 | 3853029770 | 3875 | 3875 | 3875 | 3875 | 52 |
| 429 | 20230814 | 121400 | 3852828270 | 3875 | 3875 | 3875 | 3875 | 0 |
| 430 | 20230814 | 121300 | 3852828270 | 3875 | 3880 | 3880 | 3875 | 284 |
| 431 | 20230814 | 121200 | 3851727605 | 3875 | 3875 | 3875 | 3875 | 557 |
| 432 | 20230814 | 121100 | 3849569230 | 3880 | 3880 | 3880 | 3880 | 0 |
| 433 | 20230814 | 121000 | 3849569230 | 3880 | 3880 | 3880 | 3880 | 49 |
| 434 | 20230814 | 120900 | 3849379110 | 3880 | 3880 | 3880 | 3880 | 0 |
| 435 | 20230814 | 120800 | 3849379110 | 3880 | 3880 | 3880 | 3880 | 0 |
| 436 | 20230814 | 120700 | 3849379110 | 3880 | 3880 | 3880 | 3880 | 1880 |
| 437 | 20230814 | 120600 | 3842084710 | 3885 | 3885 | 3885 | 3880 | 6 |
| 438 | 20230814 | 120500 | 3842061420 | 3890 | 3880 | 3890 | 3880 | 140 |
| 439 | 20230814 | 120400 | 3841517230 | 3880 | 3885 | 3885 | 3880 | 3 |
| 440 | 20230814 | 120300 | 3841505585 | 3890 | 3890 | 3890 | 3890 | 100 |
| 441 | 20230814 | 120200 | 3841116585 | 3890 | 3890 | 3890 | 3890 | 2 |
| 442 | 20230814 | 120100 | 3841108805 | 3890 | 3890 | 3890 | 3890 | 21 |
| 443 | 20230814 | 120000 | 3841027115 | 3890 | 3885 | 3890 | 3885 | 241 |
| 444 | 20230814 | 115900 | 3840090400 | 3890 | 3885 | 3890 | 3885 | 218 |
| 445 | 20230814 | 115800 | 3839242395 | 3890 | 3885 | 3890 | 3880 | 1476 |
| 446 | 20230814 | 115700 | 3833508070 | 3885 | 3880 | 3890 | 3880 | 496 |
| 447 | 20230814 | 115600 | 3831580915 | 3885 | 3880 | 3885 | 3880 | 5 |
| 448 | 20230814 | 115500 | 3831561510 | 3880 | 3880 | 3885 | 3875 | 113 |
| 449 | 20230814 | 115400 | 3831122990 | 3885 | 3885 | 3885 | 3885 | 2 |
| 450 | 20230814 | 115300 | 3831115220 | 3885 | 3880 | 3885 | 3880 | 301 |
| 451 | 20230814 | 115200 | 3829947335 | 3880 | 3880 | 3880 | 3880 | 123 |
| 452 | 20230814 | 115100 | 3829470095 | 3875 | 3880 | 3880 | 3875 | 4 |
| 453 | 20230814 | 115000 | 3829454590 | 3880 | 3885 | 3885 | 3875 | 34 |
| 454 | 20230814 | 114900 | 3829322825 | 3880 | 3875 | 3885 | 3875 | 65 |
| 455 | 20230814 | 114800 | 3829070905 | 3875 | 3890 | 3890 | 3875 | 255 |
| 456 | 20230814 | 114700 | 3828082705 | 3875 | 3875 | 3875 | 3875 | 579 |
| 457 | 20230814 | 114600 | 3825839080 | 3890 | 3895 | 3895 | 3890 | 14 |
| 458 | 20230814 | 114500 | 3825784615 | 3895 | 3870 | 3895 | 3870 | 1235 |
| 459 | 20230814 | 114400 | 3821004460 | 3875 | 3875 | 3875 | 3870 | 5044 |
| 460 | 20230814 | 114300 | 3801461015 | 3880 | 3875 | 3880 | 3875 | 56 |
| 461 | 20230814 | 114200 | 3801243990 | 3880 | 3880 | 3890 | 3880 | 169 |
| 462 | 20230814 | 114100 | 3800587945 | 3880 | 3890 | 3890 | 3880 | 324 |
| 463 | 20230814 | 114000 | 3799327695 | 3890 | 3890 | 3890 | 3890 | 0 |
| 464 | 20230814 | 113900 | 3799327695 | 3890 | 3890 | 3890 | 3890 | 0 |
| 465 | 20230814 | 113800 | 3799327695 | 3890 | 3880 | 3890 | 3880 | 2 |
| 466 | 20230814 | 113700 | 3799319925 | 3880 | 3880 | 3880 | 3880 | 422 |
| 467 | 20230814 | 113600 | 3797682565 | 3875 | 3875 | 3875 | 3875 | 1 |
| 468 | 20230814 | 113500 | 3797678690 | 3895 | 3875 | 3895 | 3875 | 724 |
| 469 | 20230814 | 113400 | 3794873020 | 3890 | 3890 | 3890 | 3890 | 1 |
| 470 | 20230814 | 113300 | 3794869130 | 3875 | 3880 | 3880 | 3875 | 1984 |
| 471 | 20230814 | 113200 | 3787181100 | 3885 | 3880 | 3890 | 3880 | 512 |
| 472 | 20230814 | 113100 | 3785192030 | 3880 | 3890 | 3890 | 3880 | 653 |
| 473 | 20230814 | 113000 | 3782657390 | 3895 | 3885 | 3895 | 3885 | 31 |
| 474 | 20230814 | 112900 | 3782536745 | 3885 | 3885 | 3885 | 3885 | 512 |
| 475 | 20230814 | 112800 | 3780547625 | 3895 | 3895 | 3895 | 3895 | 2 |
| 476 | 20230814 | 112700 | 3780539835 | 3895 | 3895 | 3895 | 3895 | 2500 |
| 477 | 20230814 | 112600 | 3770802335 | 3895 | 3895 | 3895 | 3875 | 12744 |
| 478 | 20230814 | 112500 | 3721341310 | 3900 | 3890 | 3900 | 3885 | 754 |
| 479 | 20230814 | 112400 | 3718404840 | 3895 | 3890 | 3895 | 3890 | 216 |
| 480 | 20230814 | 112300 | 3717564585 | 3895 | 3890 | 3895 | 3890 | 2239 |
| 481 | 20230814 | 112200 | 3708854825 | 3895 | 3890 | 3895 | 3890 | 30 |
| 482 | 20230814 | 112100 | 3708738035 | 3895 | 3890 | 3895 | 3890 | 26 |
| 483 | 20230814 | 112000 | 3708636880 | 3895 | 3895 | 3895 | 3890 | 299 |
| 484 | 20230814 | 111900 | 3707473595 | 3890 | 3880 | 3895 | 3880 | 290 |
| 485 | 20230814 | 111800 | 3706345700 | 3890 | 3880 | 3890 | 3880 | 183 |
| 486 | 20230814 | 111700 | 3705634745 | 3890 | 3885 | 3890 | 3880 | 16 |
| 487 | 20230814 | 111600 | 3705572585 | 3890 | 3890 | 3890 | 3890 | 26 |
| 488 | 20230814 | 111500 | 3705471445 | 3890 | 3890 | 3890 | 3890 | 10 |
| 489 | 20230814 | 111400 | 3705432545 | 3890 | 3895 | 3895 | 3875 | 719 |
| 490 | 20230814 | 111300 | 3702643860 | 3895 | 3895 | 3895 | 3895 | 0 |
| 491 | 20230814 | 111200 | 3702643860 | 3895 | 3880 | 3905 | 3875 | 3161 |
| 492 | 20230814 | 111100 | 3690369385 | 3880 | 3890 | 3895 | 3880 | 422 |
| 493 | 20230814 | 111000 | 3688730085 | 3895 | 3885 | 3900 | 3885 | 693 |
| 494 | 20230814 | 110900 | 3686037720 | 3885 | 3880 | 3885 | 3875 | 3160 |
| 495 | 20230814 | 110800 | 3673787750 | 3885 | 3885 | 3885 | 3885 | 626 |
| 496 | 20230814 | 110700 | 3671355740 | 3890 | 3890 | 3890 | 3890 | 2 |
| 497 | 20230814 | 110600 | 3671347960 | 3890 | 3890 | 3890 | 3885 | 1676 |
| 498 | 20230814 | 110500 | 3664836550 | 3890 | 3885 | 3900 | 3885 | 1014 |
| 499 | 20230814 | 110400 | 3660892790 | 3885 | 3890 | 3890 | 3875 | 1890 |
| 500 | 20230814 | 110300 | 3653560040 | 3885 | 3890 | 3895 | 3885 | 1074 |
| 501 | 20230814 | 110200 | 3649387310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 502 | 20230814 | 110100 | 3649387310 | 3900 | 3890 | 3900 | 3890 | 1019 |
| 503 | 20230814 | 110000 | 3645418840 | 3890 | 3900 | 3900 | 3890 | 1808 |
| 504 | 20230814 | 105900 | 3638375965 | 3910 | 3910 | 3910 | 3900 | 34 |
| 505 | 20230814 | 105800 | 3638243035 | 3915 | 3900 | 3915 | 3900 | 995 |
| 506 | 20230814 | 105700 | 3634352280 | 3905 | 3905 | 3905 | 3900 | 88 |
| 507 | 20230814 | 105600 | 3634008690 | 3905 | 3905 | 3905 | 3900 | 118 |
| 508 | 20230814 | 105500 | 3633548395 | 3900 | 3900 | 3905 | 3900 | 311 |
| 509 | 20230814 | 105400 | 3632334940 | 3910 | 3905 | 3910 | 3900 | 240 |
| 510 | 20230814 | 105300 | 3631397810 | 3905 | 3900 | 3905 | 3900 | 1147 |
| 511 | 20230814 | 105200 | 3626924205 | 3895 | 3895 | 3895 | 3895 | 902 |
| 512 | 20230814 | 105100 | 3623410915 | 3895 | 3885 | 3895 | 3885 | 136 |
| 513 | 20230814 | 105000 | 3622881355 | 3880 | 3885 | 3895 | 3880 | 628 |
| 514 | 20230814 | 104900 | 3620443090 | 3895 | 3890 | 3895 | 3890 | 449 |
| 515 | 20230814 | 104800 | 3618696015 | 3895 | 3895 | 3895 | 3895 | 363 |
| 516 | 20230814 | 104700 | 3617282130 | 3895 | 3895 | 3895 | 3895 | 26 |
| 517 | 20230814 | 104600 | 3617180860 | 3900 | 3895 | 3900 | 3895 | 518 |
| 518 | 20230814 | 104500 | 3615163220 | 3895 | 3895 | 3895 | 3890 | 721 |
| 519 | 20230814 | 104400 | 3612357985 | 3900 | 3895 | 3900 | 3895 | 1300 |
| 520 | 20230814 | 104300 | 3607288950 | 3895 | 3880 | 3895 | 3880 | 3022 |
| 521 | 20230814 | 104200 | 3595553335 | 3890 | 3880 | 3890 | 3875 | 488 |
| 522 | 20230814 | 104100 | 3593661330 | 3875 | 3880 | 3880 | 3875 | 376 |
| 523 | 20230814 | 104000 | 3592203785 | 3880 | 3880 | 3885 | 3875 | 1309 |
| 524 | 20230814 | 103900 | 3587125140 | 3890 | 3890 | 3890 | 3880 | 543 |
| 525 | 20230814 | 103800 | 3585016480 | 3890 | 3885 | 3890 | 3880 | 644 |
| 526 | 20230814 | 103700 | 3582517495 | 3890 | 3890 | 3890 | 3885 | 1055 |
| 527 | 20230814 | 103600 | 3578418800 | 3890 | 3900 | 3900 | 3885 | 603 |
| 528 | 20230814 | 103500 | 3576070755 | 3890 | 3900 | 3900 | 3890 | 859 |
| 529 | 20230814 | 103400 | 3572720665 | 3890 | 3890 | 3890 | 3880 | 4357 |
| 530 | 20230814 | 103300 | 3555791730 | 3890 | 3885 | 3890 | 3885 | 404 |
| 531 | 20230814 | 103200 | 3554222180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 532 | 20230814 | 103100 | 3554222180 | 3890 | 3895 | 3895 | 3890 | 43 |
| 533 | 20230814 | 103000 | 3554054780 | 3895 | 3895 | 3900 | 3895 | 215 |
| 534 | 20230814 | 102900 | 3553217330 | 3895 | 3895 | 3895 | 3895 | 1 |
| 535 | 20230814 | 102800 | 3553213435 | 3895 | 3900 | 3900 | 3885 | 857 |
| 536 | 20230814 | 102700 | 3549883665 | 3900 | 3895 | 3900 | 3880 | 1518 |
| 537 | 20230814 | 102600 | 3543982625 | 3900 | 3900 | 3900 | 3900 | 44 |
| 538 | 20230814 | 102500 | 3543811025 | 3900 | 3890 | 3900 | 3890 | 986 |
| 539 | 20230814 | 102400 | 3539968495 | 3890 | 3895 | 3895 | 3890 | 16 |
| 540 | 20230814 | 102300 | 3539906210 | 3895 | 3895 | 3895 | 3895 | 138 |
| 541 | 20230814 | 102200 | 3539368700 | 3880 | 3885 | 3895 | 3880 | 712 |
| 542 | 20230814 | 102100 | 3536604545 | 3900 | 3900 | 3900 | 3880 | 1073 |
| 543 | 20230814 | 102000 | 3532438385 | 3905 | 3885 | 3905 | 3885 | 487 |
| 544 | 20230814 | 101900 | 3530546250 | 3905 | 3905 | 3905 | 3885 | 2024 |
| 545 | 20230814 | 101800 | 3522671295 | 3900 | 3900 | 3900 | 3900 | 1291 |
| 546 | 20230814 | 101700 | 3517636395 | 3905 | 3895 | 3905 | 3895 | 2127 |
| 547 | 20230814 | 101600 | 3509351655 | 3900 | 3905 | 3905 | 3900 | 257 |
| 548 | 20230814 | 101500 | 3508349345 | 3900 | 3905 | 3905 | 3900 | 2037 |
| 549 | 20230814 | 101400 | 3500399705 | 3910 | 3910 | 3910 | 3905 | 173 |
| 550 | 20230814 | 101300 | 3499723970 | 3910 | 3905 | 3910 | 3905 | 357 |
| 551 | 20230814 | 101200 | 3498329285 | 3910 | 3910 | 3910 | 3910 | 0 |
| 552 | 20230814 | 101100 | 3498329285 | 3910 | 3900 | 3910 | 3895 | 2163 |
| 553 | 20230814 | 101000 | 3489893145 | 3900 | 3910 | 3915 | 3895 | 1765 |
| 554 | 20230814 | 100900 | 3483005420 | 3915 | 3910 | 3915 | 3905 | 685 |
| 555 | 20230814 | 100800 | 3480327795 | 3915 | 3910 | 3920 | 3910 | 2261 |
| 556 | 20230814 | 100700 | 3471483460 | 3910 | 3885 | 3910 | 3880 | 3657 |
| 557 | 20230814 | 100600 | 3457248735 | 3890 | 3885 | 3890 | 3885 | 272 |
| 558 | 20230814 | 100500 | 3456192010 | 3885 | 3880 | 3885 | 3880 | 1002 |
| 559 | 20230814 | 100400 | 3452304240 | 3880 | 3875 | 3885 | 3875 | 1681 |
| 560 | 20230814 | 100300 | 3445784360 | 3880 | 3880 | 3890 | 3875 | 1133 |
| 561 | 20230814 | 100200 | 3441377965 | 3880 | 3890 | 3900 | 3880 | 1861 |
| 562 | 20230814 | 100100 | 3434150255 | 3900 | 3900 | 3905 | 3875 | 1149 |
| 563 | 20230814 | 100000 | 3429667200 | 3900 | 3900 | 3900 | 3870 | 3315 |
| 564 | 20230814 | 095900 | 3416806835 | 3910 | 3885 | 3910 | 3885 | 774 |
| 565 | 20230814 | 095800 | 3413799820 | 3875 | 3920 | 3920 | 3875 | 4237 |
| 566 | 20230814 | 095700 | 3397328700 | 3910 | 3925 | 3925 | 3910 | 1317 |
| 567 | 20230814 | 095600 | 3392170220 | 3925 | 3915 | 3930 | 3910 | 8606 |
| 568 | 20230814 | 095500 | 3358423105 | 3910 | 3905 | 3910 | 3905 | 1672 |
| 569 | 20230814 | 095400 | 3351890025 | 3900 | 3895 | 3905 | 3890 | 1004 |
| 570 | 20230814 | 095300 | 3347974245 | 3890 | 3890 | 3890 | 3890 | 1317 |
| 571 | 20230814 | 095200 | 3342851115 | 3895 | 3900 | 3900 | 3890 | 626 |
| 572 | 20230814 | 095100 | 3340411620 | 3900 | 3890 | 3900 | 3885 | 4266 |
| 573 | 20230814 | 095000 | 3323802070 | 3890 | 3895 | 3900 | 3885 | 1797 |
| 574 | 20230814 | 094900 | 3316809405 | 3890 | 3890 | 3890 | 3870 | 1794 |
| 575 | 20230814 | 094800 | 3309842780 | 3885 | 3880 | 3885 | 3865 | 1607 |
| 576 | 20230814 | 094700 | 3303607875 | 3865 | 3860 | 3870 | 3860 | 1368 |
| 577 | 20230814 | 094600 | 3298318105 | 3870 | 3870 | 3870 | 3865 | 3882 |
| 578 | 20230814 | 094500 | 3283298595 | 3865 | 3870 | 3870 | 3860 | 581 |
| 579 | 20230814 | 094400 | 3281052720 | 3860 | 3855 | 3860 | 3855 | 1828 |
| 580 | 20230814 | 094300 | 3273998685 | 3860 | 3860 | 3870 | 3855 | 4295 |
| 581 | 20230814 | 094200 | 3257430645 | 3860 | 3870 | 3875 | 3860 | 5855 |
| 582 | 20230814 | 094100 | 3234790650 | 3875 | 3875 | 3880 | 3870 | 1022 |
| 583 | 20230814 | 094000 | 3230831990 | 3875 | 3870 | 3880 | 3870 | 1751 |
| 584 | 20230814 | 093900 | 3224051790 | 3875 | 3885 | 3885 | 3875 | 3852 |
| 585 | 20230814 | 093800 | 3209089795 | 3885 | 3880 | 3890 | 3880 | 1648 |
| 586 | 20230814 | 093700 | 3202688605 | 3865 | 3875 | 3880 | 3865 | 1287 |
| 587 | 20230814 | 093600 | 3197709165 | 3870 | 3870 | 3875 | 3865 | 4787 |
| 588 | 20230814 | 093500 | 3179186450 | 3875 | 3895 | 3895 | 3870 | 1995 |
| 589 | 20230814 | 093400 | 3171447545 | 3875 | 3895 | 3900 | 3870 | 2280 |
| 590 | 20230814 | 093300 | 3162600785 | 3870 | 3870 | 3890 | 3870 | 6032 |
| 591 | 20230814 | 093200 | 3139204460 | 3870 | 3860 | 3875 | 3860 | 3910 |
| 592 | 20230814 | 093100 | 3124089655 | 3865 | 3860 | 3865 | 3855 | 599 |
| 593 | 20230814 | 093000 | 3121776660 | 3855 | 3855 | 3860 | 3850 | 4517 |
| 594 | 20230814 | 092900 | 3104373060 | 3860 | 3850 | 3870 | 3835 | 5485 |
| 595 | 20230814 | 092800 | 3083245205 | 3835 | 3845 | 3850 | 3825 | 9847 |
| 596 | 20230814 | 092700 | 3045467245 | 3835 | 3855 | 3860 | 3835 | 10161 |
| 597 | 20230814 | 092600 | 3006401235 | 3850 | 3885 | 3885 | 3850 | 14251 |
| 598 | 20230814 | 092500 | 2951278290 | 3885 | 3900 | 3900 | 3880 | 11881 |
| 599 | 20230814 | 092400 | 2905061970 | 3900 | 3900 | 3910 | 3890 | 2043 |
| 600 | 20230814 | 092300 | 2897097845 | 3900 | 3905 | 3910 | 3890 | 4772 |
| 601 | 20230814 | 092200 | 2878497700 | 3910 | 3910 | 3920 | 3900 | 2042 |
| 602 | 20230814 | 092100 | 2870516350 | 3915 | 3900 | 3915 | 3900 | 3400 |
| 603 | 20230814 | 092000 | 2857247900 | 3900 | 3930 | 3935 | 3900 | 13925 |
| 604 | 20230814 | 091900 | 2802632070 | 3930 | 3940 | 3950 | 3930 | 5326 |
| 605 | 20230814 | 091800 | 2781646650 | 3940 | 3970 | 3970 | 3930 | 8644 |
| 606 | 20230814 | 091700 | 2747445735 | 3970 | 3920 | 3970 | 3920 | 26533 |
| 607 | 20230814 | 091600 | 2642763430 | 3920 | 3910 | 3930 | 3910 | 6781 |
| 608 | 20230814 | 091500 | 2616168770 | 3910 | 3890 | 3910 | 3885 | 4429 |
| 609 | 20230814 | 091400 | 2598948880 | 3890 | 3905 | 3905 | 3885 | 7755 |
| 610 | 20230814 | 091300 | 2568772105 | 3910 | 3900 | 3910 | 3900 | 11061 |
| 611 | 20230814 | 091200 | 2525632635 | 3900 | 3915 | 3930 | 3900 | 15452 |
| 612 | 20230814 | 091100 | 2465263305 | 3915 | 3920 | 3920 | 3910 | 8911 |
| 613 | 20230814 | 091000 | 2430402355 | 3920 | 3930 | 3935 | 3915 | 7472 |
| 614 | 20230814 | 090900 | 2401073550 | 3920 | 3920 | 3935 | 3915 | 7738 |
| 615 | 20230814 | 090800 | 2370702410 | 3920 | 3935 | 3935 | 3915 | 5221 |
| 616 | 20230814 | 090700 | 2350196920 | 3935 | 3930 | 3940 | 3925 | 6971 |
| 617 | 20230814 | 090600 | 2322767080 | 3935 | 3930 | 3940 | 3905 | 11544 |
| 618 | 20230814 | 090500 | 2277409310 | 3920 | 3890 | 3935 | 3890 | 22013 |
| 619 | 20230814 | 090400 | 2191154615 | 3895 | 3920 | 3925 | 3885 | 29232 |
| 620 | 20230814 | 090300 | 2077126270 | 3920 | 3935 | 3940 | 3900 | 28095 |
| 621 | 20230814 | 090200 | 1967027010 | 3930 | 3930 | 3950 | 3875 | 59524 |
| 622 | 20230814 | 090100 | 1733937180 | 3935 | 4005 | 4005 | 3905 | 76273 |
| 623 | 20230814 | 090000 | 1432991100 | 4000 | 3900 | 4170 | 3800 | 336470 |