33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 4446 |
| 3 | 20230814 | 192000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 4 | 20230814 | 191900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 5 | 20230814 | 191800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 6 | 20230814 | 191700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 7 | 20230814 | 191600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 8 | 20230814 | 191500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 9 | 20230814 | 191400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 10 | 20230814 | 191300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 11 | 20230814 | 191200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 12 | 20230814 | 191100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 13 | 20230814 | 191000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 14 | 20230814 | 190900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 15 | 20230814 | 190800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 16 | 20230814 | 190700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 17 | 20230814 | 190600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 18 | 20230814 | 190500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 19 | 20230814 | 190400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 20 | 20230814 | 190300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 21 | 20230814 | 190200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 22 | 20230814 | 190100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 23 | 20230814 | 190000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 24 | 20230814 | 185900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 25 | 20230814 | 185800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 26 | 20230814 | 185700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 27 | 20230814 | 185600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 28 | 20230814 | 185500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 29 | 20230814 | 185400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 30 | 20230814 | 185300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 31 | 20230814 | 185200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 32 | 20230814 | 185100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 4446 |
| 33 | 20230814 | 185000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 34 | 20230814 | 184900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 35 | 20230814 | 184800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 36 | 20230814 | 184700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 37 | 20230814 | 184600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 38 | 20230814 | 184500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 39 | 20230814 | 184400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 40 | 20230814 | 184300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 41 | 20230814 | 184200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 42 | 20230814 | 184100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 43 | 20230814 | 184000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 44 | 20230814 | 183900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 45 | 20230814 | 183800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 46 | 20230814 | 183700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 47 | 20230814 | 183600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 48 | 20230814 | 183500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 49 | 20230814 | 183400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 50 | 20230814 | 183300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 51 | 20230814 | 183200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 52 | 20230814 | 183100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 53 | 20230814 | 183000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 54 | 20230814 | 182900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 55 | 20230814 | 182800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 56 | 20230814 | 182700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 57 | 20230814 | 182600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 58 | 20230814 | 182500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 59 | 20230814 | 182400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 60 | 20230814 | 182300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 61 | 20230814 | 182200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 62 | 20230814 | 182100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 4446 |
| 63 | 20230814 | 182000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 64 | 20230814 | 181900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 65 | 20230814 | 181800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 66 | 20230814 | 181700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 67 | 20230814 | 181600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 68 | 20230814 | 181500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 69 | 20230814 | 181400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 70 | 20230814 | 181300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 71 | 20230814 | 181200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 72 | 20230814 | 181100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 73 | 20230814 | 181000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 74 | 20230814 | 180900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 75 | 20230814 | 180800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 76 | 20230814 | 180700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 77 | 20230814 | 180600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 78 | 20230814 | 180500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 79 | 20230814 | 180400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 80 | 20230814 | 180300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 81 | 20230814 | 180200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 82 | 20230814 | 180100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 83 | 20230814 | 180000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 84 | 20230814 | 175900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 85 | 20230814 | 175800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 86 | 20230814 | 175700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 87 | 20230814 | 175600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 88 | 20230814 | 175500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 89 | 20230814 | 175400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 90 | 20230814 | 175300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 91 | 20230814 | 175200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 92 | 20230814 | 175100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 4446 |
| 93 | 20230814 | 175000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 94 | 20230814 | 174900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 95 | 20230814 | 174800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 96 | 20230814 | 174700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 97 | 20230814 | 174600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 98 | 20230814 | 174500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 99 | 20230814 | 174400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 100 | 20230814 | 174300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 101 | 20230814 | 174200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 102 | 20230814 | 174100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 103 | 20230814 | 174000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 104 | 20230814 | 173900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 105 | 20230814 | 173800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 106 | 20230814 | 173700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 107 | 20230814 | 173600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 108 | 20230814 | 173500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 109 | 20230814 | 173400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 110 | 20230814 | 173300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 111 | 20230814 | 173200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 112 | 20230814 | 173100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 113 | 20230814 | 173000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 114 | 20230814 | 172900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 115 | 20230814 | 172800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 116 | 20230814 | 172700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 117 | 20230814 | 172600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 118 | 20230814 | 172500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 119 | 20230814 | 172400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 120 | 20230814 | 172300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 121 | 20230814 | 172200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 122 | 20230814 | 172100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 4446 |
| 123 | 20230814 | 172000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 124 | 20230814 | 171900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 125 | 20230814 | 171800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 126 | 20230814 | 171700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 127 | 20230814 | 171600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 128 | 20230814 | 171500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 129 | 20230814 | 171400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 130 | 20230814 | 171300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 131 | 20230814 | 171200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 132 | 20230814 | 171100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 133 | 20230814 | 171000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 134 | 20230814 | 170900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 135 | 20230814 | 170800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 136 | 20230814 | 170700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 137 | 20230814 | 170600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 138 | 20230814 | 170500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 139 | 20230814 | 170400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 140 | 20230814 | 170300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 141 | 20230814 | 170200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 142 | 20230814 | 170100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 143 | 20230814 | 170000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 144 | 20230814 | 165900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 145 | 20230814 | 165800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 146 | 20230814 | 165700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 147 | 20230814 | 165600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 148 | 20230814 | 165500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 149 | 20230814 | 165400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 150 | 20230814 | 165300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 151 | 20230814 | 165200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 152 | 20230814 | 165100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 4446 |
| 153 | 20230814 | 165000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 154 | 20230814 | 164900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 155 | 20230814 | 164800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 156 | 20230814 | 164700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 157 | 20230814 | 164600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 158 | 20230814 | 164500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 159 | 20230814 | 164400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 160 | 20230814 | 164300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 161 | 20230814 | 164200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 162 | 20230814 | 164100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 163 | 20230814 | 164000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 164 | 20230814 | 163900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 165 | 20230814 | 163800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 166 | 20230814 | 163700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 167 | 20230814 | 163600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 168 | 20230814 | 163500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 169 | 20230814 | 163400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 170 | 20230814 | 163300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 171 | 20230814 | 163200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 172 | 20230814 | 163100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 173 | 20230814 | 163000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 174 | 20230814 | 162900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 175 | 20230814 | 162800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 176 | 20230814 | 162700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 177 | 20230814 | 162600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 178 | 20230814 | 162500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 179 | 20230814 | 162400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 180 | 20230814 | 162300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 181 | 20230814 | 162200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 182 | 20230814 | 162100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 4446 |
| 183 | 20230814 | 162000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 184 | 20230814 | 161900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 185 | 20230814 | 161800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 186 | 20230814 | 161700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 187 | 20230814 | 161600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 188 | 20230814 | 161500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 189 | 20230814 | 161400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 190 | 20230814 | 161300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 191 | 20230814 | 161200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 192 | 20230814 | 161100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 193 | 20230814 | 161000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 194 | 20230814 | 160900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 195 | 20230814 | 160800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 196 | 20230814 | 160700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 197 | 20230814 | 160600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 198 | 20230814 | 160500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 199 | 20230814 | 160400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 200 | 20230814 | 160300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 201 | 20230814 | 160200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 202 | 20230814 | 160100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 203 | 20230814 | 160000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 204 | 20230814 | 155900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 205 | 20230814 | 155800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 206 | 20230814 | 155700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 207 | 20230814 | 155600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 208 | 20230814 | 155500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 209 | 20230814 | 155400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 210 | 20230814 | 155300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 211 | 20230814 | 155200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 212 | 20230814 | 155100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 4446 |
| 213 | 20230814 | 155000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 214 | 20230814 | 154900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 215 | 20230814 | 154800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 216 | 20230814 | 154700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 217 | 20230814 | 154600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 218 | 20230814 | 154500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 219 | 20230814 | 154400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 220 | 20230814 | 154300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 221 | 20230814 | 154200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 222 | 20230814 | 154100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 223 | 20230814 | 154000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 224 | 20230814 | 153900 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 225 | 20230814 | 153800 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 226 | 20230814 | 153700 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 227 | 20230814 | 153600 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 228 | 20230814 | 153500 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 229 | 20230814 | 153400 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 230 | 20230814 | 153300 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 231 | 20230814 | 153200 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 232 | 20230814 | 153100 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 0 |
| 233 | 20230814 | 153000 | 4030651850 | 10840 | 10840 | 10840 | 10840 | 4446 |
| 234 | 20230814 | 152900 | 3982457210 | 10900 | 10900 | 10900 | 10900 | 0 |
| 235 | 20230814 | 152800 | 3982457210 | 10900 | 10900 | 10900 | 10900 | 0 |
| 236 | 20230814 | 152700 | 3982457210 | 10900 | 10900 | 10900 | 10900 | 0 |
| 237 | 20230814 | 152600 | 3982457210 | 10900 | 10900 | 10900 | 10900 | 0 |
| 238 | 20230814 | 152500 | 3982457210 | 10900 | 10900 | 10900 | 10900 | 0 |
| 239 | 20230814 | 152400 | 3982457210 | 10900 | 10900 | 10900 | 10900 | 0 |
| 240 | 20230814 | 152300 | 3982457210 | 10900 | 10900 | 10900 | 10900 | 0 |
| 241 | 20230814 | 152200 | 3982457210 | 10900 | 10900 | 10900 | 10900 | 0 |
| 242 | 20230814 | 152100 | 3982457210 | 10900 | 10900 | 10900 | 10900 | 0 |
| 243 | 20230814 | 152000 | 3982457210 | 10900 | 10900 | 10900 | 10900 | 0 |
| 244 | 20230814 | 151900 | 3982457210 | 10900 | 10900 | 10900 | 10840 | 913 |
| 245 | 20230814 | 151800 | 3972523300 | 10900 | 10870 | 10900 | 10850 | 308 |
| 246 | 20230814 | 151700 | 3969174820 | 10850 | 10890 | 10890 | 10850 | 330 |
| 247 | 20230814 | 151600 | 3965591190 | 10850 | 10860 | 10870 | 10850 | 281 |
| 248 | 20230814 | 151500 | 3962541550 | 10890 | 10890 | 10890 | 10860 | 34 |
| 249 | 20230814 | 151400 | 3962171350 | 10890 | 10870 | 10890 | 10870 | 25 |
| 250 | 20230814 | 151300 | 3961899120 | 10890 | 10870 | 10890 | 10860 | 238 |
| 251 | 20230814 | 151200 | 3959308790 | 10870 | 10880 | 10880 | 10870 | 217 |
| 252 | 20230814 | 151100 | 3956949490 | 10880 | 10880 | 10880 | 10880 | 108 |
| 253 | 20230814 | 151000 | 3955774450 | 10880 | 10880 | 10880 | 10880 | 46 |
| 254 | 20230814 | 150900 | 3955273970 | 10900 | 10880 | 10900 | 10880 | 32 |
| 255 | 20230814 | 150800 | 3954925760 | 10880 | 10900 | 10910 | 10870 | 626 |
| 256 | 20230814 | 150700 | 3948114510 | 10890 | 10900 | 10910 | 10870 | 426 |
| 257 | 20230814 | 150600 | 3943479500 | 10900 | 10890 | 10900 | 10880 | 67 |
| 258 | 20230814 | 150500 | 3942750420 | 10890 | 10890 | 10910 | 10890 | 86 |
| 259 | 20230814 | 150400 | 3941813360 | 10890 | 10890 | 10890 | 10890 | 284 |
| 260 | 20230814 | 150300 | 3938720600 | 10890 | 10890 | 10890 | 10890 | 26 |
| 261 | 20230814 | 150200 | 3938437460 | 10880 | 10910 | 10910 | 10880 | 822 |
| 262 | 20230814 | 150100 | 3929485410 | 10910 | 10900 | 10910 | 10900 | 303 |
| 263 | 20230814 | 150000 | 3926180950 | 10880 | 10890 | 10900 | 10880 | 226 |
| 264 | 20230814 | 145900 | 3923720870 | 10890 | 10890 | 10890 | 10890 | 13 |
| 265 | 20230814 | 145800 | 3923579300 | 10880 | 10900 | 10900 | 10880 | 197 |
| 266 | 20230814 | 145700 | 3921433840 | 10900 | 10900 | 10910 | 10880 | 172 |
| 267 | 20230814 | 145600 | 3919560200 | 10910 | 10910 | 10910 | 10910 | 59 |
| 268 | 20230814 | 145500 | 3918916510 | 10910 | 10880 | 10910 | 10880 | 32 |
| 269 | 20230814 | 145400 | 3918568120 | 10880 | 10880 | 10880 | 10880 | 5 |
| 270 | 20230814 | 145300 | 3918513720 | 10880 | 10880 | 10880 | 10880 | 50 |
| 271 | 20230814 | 145200 | 3917969720 | 10880 | 10880 | 10880 | 10880 | 50 |
| 272 | 20230814 | 145100 | 3917425720 | 10880 | 10840 | 10880 | 10840 | 501 |
| 273 | 20230814 | 145000 | 3911994840 | 10840 | 10840 | 10840 | 10820 | 220 |
| 274 | 20230814 | 144900 | 3909613850 | 10830 | 10830 | 10830 | 10830 | 285 |
| 275 | 20230814 | 144800 | 3906527300 | 10880 | 10840 | 10880 | 10840 | 601 |
| 276 | 20230814 | 144700 | 3900008420 | 10880 | 10840 | 10880 | 10840 | 406 |
| 277 | 20230814 | 144600 | 3895607340 | 10840 | 10850 | 10850 | 10840 | 424 |
| 278 | 20230814 | 144500 | 3891011120 | 10880 | 10870 | 10880 | 10870 | 152 |
| 279 | 20230814 | 144400 | 3889358360 | 10870 | 10870 | 10870 | 10870 | 74 |
| 280 | 20230814 | 144300 | 3888553980 | 10820 | 10830 | 10870 | 10820 | 125 |
| 281 | 20230814 | 144200 | 3887199410 | 10820 | 10870 | 10870 | 10820 | 125 |
| 282 | 20230814 | 144100 | 3885845660 | 10820 | 10850 | 10850 | 10820 | 562 |
| 283 | 20230814 | 144000 | 3879756310 | 10870 | 10870 | 10870 | 10870 | 125 |
| 284 | 20230814 | 143900 | 3878397560 | 10870 | 10870 | 10870 | 10870 | 25 |
| 285 | 20230814 | 143800 | 3878125810 | 10870 | 10830 | 10870 | 10820 | 795 |
| 286 | 20230814 | 143700 | 3869510870 | 10830 | 10830 | 10830 | 10830 | 257 |
| 287 | 20230814 | 143600 | 3866727560 | 10810 | 10810 | 10810 | 10810 | 0 |
| 288 | 20230814 | 143500 | 3866727560 | 10810 | 10920 | 10920 | 10800 | 6138 |
| 289 | 20230814 | 143400 | 3800342610 | 10920 | 10920 | 10920 | 10920 | 22 |
| 290 | 20230814 | 143300 | 3800102370 | 10910 | 10910 | 10910 | 10910 | 612 |
| 291 | 20230814 | 143200 | 3793425450 | 10910 | 10910 | 10910 | 10910 | 270 |
| 292 | 20230814 | 143100 | 3790479750 | 10900 | 10880 | 10900 | 10880 | 106 |
| 293 | 20230814 | 143000 | 3789325350 | 10880 | 10840 | 10880 | 10840 | 463 |
| 294 | 20230814 | 142900 | 3784295910 | 10840 | 10890 | 10890 | 10840 | 154 |
| 295 | 20230814 | 142800 | 3782620370 | 10890 | 10890 | 10890 | 10890 | 99 |
| 296 | 20230814 | 142700 | 3781542260 | 10890 | 10880 | 10890 | 10880 | 314 |
| 297 | 20230814 | 142600 | 3778125480 | 10880 | 10880 | 10880 | 10880 | 0 |
| 298 | 20230814 | 142500 | 3778125480 | 10880 | 10850 | 10880 | 10850 | 564 |
| 299 | 20230814 | 142400 | 3772003980 | 10850 | 10850 | 10850 | 10850 | 0 |
| 300 | 20230814 | 142300 | 3772003980 | 10850 | 10850 | 10850 | 10850 | 1 |
| 301 | 20230814 | 142200 | 3771993130 | 10850 | 10850 | 10860 | 10800 | 5199 |
| 302 | 20230814 | 142100 | 3715797120 | 10830 | 10860 | 10860 | 10830 | 250 |
| 303 | 20230814 | 142000 | 3713086670 | 10860 | 10890 | 10890 | 10860 | 128 |
| 304 | 20230814 | 141900 | 3711696530 | 10910 | 10930 | 10930 | 10830 | 2088 |
| 305 | 20230814 | 141800 | 3689080280 | 10810 | 10880 | 10880 | 10810 | 5090 |
| 306 | 20230814 | 141700 | 3633923620 | 10880 | 10960 | 10960 | 10870 | 3117 |
| 307 | 20230814 | 141600 | 3599917770 | 10960 | 10960 | 10960 | 10960 | 29 |
| 308 | 20230814 | 141500 | 3599599930 | 10990 | 10930 | 10990 | 10930 | 165 |
| 309 | 20230814 | 141400 | 3597793880 | 10930 | 10930 | 10930 | 10930 | 1000 |
| 310 | 20230814 | 141300 | 3586863880 | 10970 | 10970 | 10970 | 10970 | 75 |
| 311 | 20230814 | 141200 | 3586041130 | 10980 | 10980 | 10980 | 10980 | 106 |
| 312 | 20230814 | 141100 | 3584877250 | 10980 | 10970 | 10980 | 10970 | 3607 |
| 313 | 20230814 | 141000 | 3545307440 | 10950 | 10950 | 10960 | 10950 | 107 |
| 314 | 20230814 | 140900 | 3544135500 | 10940 | 10930 | 10940 | 10930 | 61 |
| 315 | 20230814 | 140800 | 3543468560 | 10930 | 10930 | 10930 | 10930 | 271 |
| 316 | 20230814 | 140700 | 3540506530 | 10920 | 10920 | 10920 | 10920 | 95 |
| 317 | 20230814 | 140600 | 3539469130 | 10910 | 10910 | 10910 | 10910 | 0 |
| 318 | 20230814 | 140500 | 3539469130 | 10910 | 10910 | 10910 | 10910 | 10 |
| 319 | 20230814 | 140400 | 3539360030 | 10910 | 10910 | 10910 | 10910 | 36 |
| 320 | 20230814 | 140300 | 3538967270 | 10910 | 10900 | 10910 | 10850 | 10830 |
| 321 | 20230814 | 140200 | 3421222980 | 10900 | 10900 | 10910 | 10850 | 6050 |
| 322 | 20230814 | 140100 | 3355477370 | 10900 | 10920 | 10930 | 10900 | 969 |
| 323 | 20230814 | 140000 | 3344905240 | 10920 | 10920 | 10920 | 10920 | 172 |
| 324 | 20230814 | 135900 | 3343027000 | 10930 | 10930 | 10930 | 10920 | 844 |
| 325 | 20230814 | 135800 | 3333802090 | 10930 | 10910 | 10930 | 10910 | 3 |
| 326 | 20230814 | 135700 | 3333769330 | 10980 | 11050 | 11050 | 10900 | 6158 |
| 327 | 20230814 | 135600 | 3266531100 | 11050 | 11040 | 11050 | 10940 | 5053 |
| 328 | 20230814 | 135500 | 3211060160 | 11050 | 11040 | 11050 | 11040 | 30 |
| 329 | 20230814 | 135400 | 3210728710 | 11030 | 11050 | 11050 | 11030 | 66 |
| 330 | 20230814 | 135300 | 3209999710 | 11050 | 11050 | 11050 | 11050 | 26 |
| 331 | 20230814 | 135200 | 3209712410 | 11050 | 11030 | 11050 | 11030 | 115 |
| 332 | 20230814 | 135100 | 3208442460 | 11050 | 11050 | 11050 | 11050 | 18 |
| 333 | 20230814 | 135000 | 3208243560 | 11050 | 11050 | 11070 | 11050 | 109 |
| 334 | 20230814 | 134900 | 3207038110 | 11050 | 11040 | 11050 | 11040 | 32 |
| 335 | 20230814 | 134800 | 3206684520 | 11030 | 11020 | 11030 | 11020 | 3 |
| 336 | 20230814 | 134700 | 3206651440 | 11020 | 11020 | 11020 | 11020 | 49 |
| 337 | 20230814 | 134600 | 3206111460 | 11020 | 11020 | 11020 | 11020 | 1 |
| 338 | 20230814 | 134500 | 3206100440 | 11020 | 11020 | 11080 | 11020 | 27 |
| 339 | 20230814 | 134400 | 3205801400 | 11090 | 11060 | 11090 | 11060 | 960 |
| 340 | 20230814 | 134300 | 3195173510 | 11060 | 11040 | 11060 | 11040 | 2618 |
| 341 | 20230814 | 134200 | 3166230470 | 11040 | 11040 | 11040 | 11040 | 552 |
| 342 | 20230814 | 134100 | 3160136390 | 11040 | 11000 | 11050 | 11000 | 1679 |
| 343 | 20230814 | 134000 | 3141600840 | 11000 | 10990 | 11000 | 10990 | 15 |
| 344 | 20230814 | 133900 | 3141435890 | 10970 | 10970 | 10990 | 10970 | 115 |
| 345 | 20230814 | 133800 | 3140173340 | 10970 | 10970 | 10970 | 10970 | 137 |
| 346 | 20230814 | 133700 | 3138670450 | 10970 | 11020 | 11020 | 10970 | 1008 |
| 347 | 20230814 | 133600 | 3127586320 | 11020 | 11020 | 11020 | 11010 | 237 |
| 348 | 20230814 | 133500 | 3124976360 | 11020 | 11000 | 11020 | 11000 | 1935 |
| 349 | 20230814 | 133400 | 3103683560 | 11000 | 11000 | 11000 | 11000 | 98 |
| 350 | 20230814 | 133300 | 3102605560 | 10980 | 10980 | 10980 | 10970 | 1056 |
| 351 | 20230814 | 133200 | 3091011240 | 10980 | 10980 | 10980 | 10980 | 0 |
| 352 | 20230814 | 133100 | 3091011240 | 10980 | 11000 | 11000 | 10980 | 823 |
| 353 | 20230814 | 133000 | 3081973350 | 11010 | 10990 | 11010 | 10990 | 18 |
| 354 | 20230814 | 132900 | 3081775200 | 11010 | 11000 | 11010 | 10990 | 322 |
| 355 | 20230814 | 132800 | 3078235590 | 11000 | 11000 | 11000 | 11000 | 205 |
| 356 | 20230814 | 132700 | 3075980590 | 11000 | 11010 | 11010 | 11000 | 2 |
| 357 | 20230814 | 132600 | 3075958580 | 10990 | 10990 | 10990 | 10990 | 0 |
| 358 | 20230814 | 132500 | 3075958580 | 10990 | 11010 | 11020 | 10990 | 836 |
| 359 | 20230814 | 132400 | 3066760920 | 11010 | 11010 | 11020 | 11010 | 49 |
| 360 | 20230814 | 132300 | 3066221180 | 11010 | 11010 | 11010 | 11000 | 75 |
| 361 | 20230814 | 132200 | 3065395670 | 11010 | 11050 | 11050 | 11000 | 398 |
| 362 | 20230814 | 132100 | 3060997860 | 11050 | 11040 | 11060 | 11040 | 892 |
| 363 | 20230814 | 132000 | 3051136580 | 11000 | 11000 | 11000 | 11000 | 320 |
| 364 | 20230814 | 131900 | 3047616580 | 11000 | 11010 | 11010 | 11000 | 181 |
| 365 | 20230814 | 131800 | 3045623820 | 11060 | 11050 | 11060 | 11050 | 25 |
| 366 | 20230814 | 131700 | 3045347330 | 11060 | 11010 | 11060 | 11010 | 591 |
| 367 | 20230814 | 131600 | 3038826300 | 11010 | 11050 | 11050 | 11010 | 518 |
| 368 | 20230814 | 131500 | 3033111820 | 11050 | 11080 | 11080 | 11040 | 625 |
| 369 | 20230814 | 131400 | 3026202140 | 11080 | 11100 | 11100 | 11070 | 159 |
| 370 | 20230814 | 131300 | 3024438950 | 11100 | 11050 | 11100 | 11050 | 17486 |
| 371 | 20230814 | 131200 | 2830380430 | 11050 | 11030 | 11050 | 11030 | 34 |
| 372 | 20230814 | 131100 | 2830005050 | 11030 | 11050 | 11050 | 11030 | 397 |
| 373 | 20230814 | 131000 | 2825625140 | 11050 | 11030 | 11050 | 11030 | 38 |
| 374 | 20230814 | 130900 | 2825205540 | 11040 | 11030 | 11040 | 11030 | 19 |
| 375 | 20230814 | 130800 | 2824995930 | 11020 | 11020 | 11020 | 11020 | 460 |
| 376 | 20230814 | 130700 | 2819926730 | 11020 | 11020 | 11030 | 11020 | 63 |
| 377 | 20230814 | 130600 | 2819232460 | 11020 | 11050 | 11050 | 11020 | 452 |
| 378 | 20230814 | 130500 | 2814248360 | 11050 | 11070 | 11070 | 10990 | 576 |
| 379 | 20230814 | 130400 | 2807898430 | 11070 | 11080 | 11080 | 11070 | 108 |
| 380 | 20230814 | 130300 | 2806702720 | 11070 | 11070 | 11070 | 11070 | 20 |
| 381 | 20230814 | 130200 | 2806481320 | 11060 | 11080 | 11090 | 11060 | 1205 |
| 382 | 20230814 | 130100 | 2793151590 | 11090 | 11100 | 11110 | 11090 | 415 |
| 383 | 20230814 | 130000 | 2788546950 | 11110 | 11080 | 11120 | 11080 | 7243 |
| 384 | 20230814 | 125900 | 2708062200 | 11080 | 11080 | 11080 | 11080 | 542 |
| 385 | 20230814 | 125800 | 2702056840 | 11080 | 11080 | 11080 | 10990 | 14580 |
| 386 | 20230814 | 125700 | 2541331980 | 11080 | 11090 | 11100 | 11080 | 2061 |
| 387 | 20230814 | 125600 | 2518494490 | 11090 | 11130 | 11130 | 11090 | 773 |
| 388 | 20230814 | 125500 | 2509897390 | 11140 | 11120 | 11140 | 11110 | 4495 |
| 389 | 20230814 | 125400 | 2459904200 | 11120 | 11080 | 11120 | 11080 | 4777 |
| 390 | 20230814 | 125300 | 2406900110 | 11080 | 11090 | 11090 | 11080 | 374 |
| 391 | 20230814 | 125200 | 2402753500 | 11090 | 11110 | 11110 | 11090 | 1743 |
| 392 | 20230814 | 125100 | 2383420870 | 11110 | 11060 | 11120 | 11060 | 20420 |
| 393 | 20230814 | 125000 | 2157059270 | 11050 | 11050 | 11050 | 11050 | 661 |
| 394 | 20230814 | 124900 | 2149755220 | 11050 | 11050 | 11050 | 11030 | 1703 |
| 395 | 20230814 | 124800 | 2130938350 | 11040 | 11050 | 11060 | 11040 | 919 |
| 396 | 20230814 | 124700 | 2120779290 | 11060 | 11000 | 11060 | 11000 | 6296 |
| 397 | 20230814 | 124600 | 2051391940 | 10990 | 11000 | 11000 | 10980 | 1513 |
| 398 | 20230814 | 124500 | 2034751020 | 10990 | 10980 | 10990 | 10980 | 293 |
| 399 | 20230814 | 124400 | 2031530990 | 10980 | 10970 | 10980 | 10970 | 1141 |
| 400 | 20230814 | 124300 | 2019005060 | 10970 | 10960 | 10970 | 10960 | 264 |
| 401 | 20230814 | 124200 | 2016110370 | 10960 | 10960 | 10960 | 10960 | 50 |
| 402 | 20230814 | 124100 | 2015562370 | 10960 | 10960 | 10960 | 10960 | 320 |
| 403 | 20230814 | 124000 | 2012055170 | 10930 | 10930 | 10930 | 10930 | 0 |
| 404 | 20230814 | 123900 | 2012055170 | 10930 | 10930 | 10930 | 10930 | 0 |
| 405 | 20230814 | 123800 | 2012055170 | 10930 | 10960 | 10960 | 10930 | 428 |
| 406 | 20230814 | 123700 | 2007372740 | 10960 | 10950 | 10960 | 10950 | 680 |
| 407 | 20230814 | 123600 | 1999923130 | 10940 | 10940 | 10940 | 10940 | 69 |
| 408 | 20230814 | 123500 | 1999168270 | 10940 | 10940 | 10940 | 10940 | 331 |
| 409 | 20230814 | 123400 | 1995547130 | 10950 | 10950 | 10950 | 10950 | 203 |
| 410 | 20230814 | 123300 | 1993324280 | 10940 | 10940 | 10940 | 10940 | 59 |
| 411 | 20230814 | 123200 | 1992678820 | 10950 | 10950 | 10950 | 10950 | 150 |
| 412 | 20230814 | 123100 | 1991036320 | 10940 | 10940 | 10940 | 10940 | 436 |
| 413 | 20230814 | 123000 | 1986266480 | 10940 | 10940 | 10940 | 10940 | 25 |
| 414 | 20230814 | 122900 | 1985992980 | 10930 | 10930 | 10930 | 10930 | 186 |
| 415 | 20230814 | 122800 | 1983960000 | 10930 | 10930 | 10930 | 10910 | 77 |
| 416 | 20230814 | 122700 | 1983119370 | 10940 | 10910 | 10940 | 10910 | 80 |
| 417 | 20230814 | 122600 | 1982245070 | 10910 | 10910 | 10910 | 10910 | 0 |
| 418 | 20230814 | 122500 | 1982245070 | 10910 | 10910 | 10910 | 10910 | 0 |
| 419 | 20230814 | 122400 | 1982245070 | 10910 | 10900 | 10910 | 10900 | 1068 |
| 420 | 20230814 | 122300 | 1970598190 | 10850 | 10870 | 10870 | 10850 | 1331 |
| 421 | 20230814 | 122200 | 1956153980 | 10910 | 10910 | 10910 | 10910 | 50 |
| 422 | 20230814 | 122100 | 1955608480 | 10920 | 10920 | 10920 | 10920 | 25 |
| 423 | 20230814 | 122000 | 1955335480 | 10920 | 10920 | 10930 | 10920 | 570 |
| 424 | 20230814 | 121900 | 1949111070 | 10900 | 10900 | 10950 | 10900 | 489 |
| 425 | 20230814 | 121800 | 1943772900 | 10850 | 10910 | 10980 | 10830 | 18240 |
| 426 | 20230814 | 121700 | 1745658150 | 10920 | 10950 | 10950 | 10920 | 1355 |
| 427 | 20230814 | 121600 | 1730853340 | 10940 | 10940 | 10940 | 10940 | 16 |
| 428 | 20230814 | 121500 | 1730678300 | 10940 | 10940 | 10940 | 10940 | 21 |
| 429 | 20230814 | 121400 | 1730448560 | 10940 | 10950 | 10950 | 10940 | 1221 |
| 430 | 20230814 | 121300 | 1717079620 | 10950 | 10980 | 10980 | 10950 | 1793 |
| 431 | 20230814 | 121200 | 1697442370 | 10980 | 10990 | 10990 | 10980 | 301 |
| 432 | 20230814 | 121100 | 1694137140 | 10970 | 10970 | 10970 | 10970 | 17 |
| 433 | 20230814 | 121000 | 1693950650 | 10970 | 10980 | 10980 | 10970 | 20 |
| 434 | 20230814 | 120900 | 1693731160 | 10980 | 10970 | 10980 | 10970 | 70 |
| 435 | 20230814 | 120800 | 1692962850 | 10960 | 10980 | 10980 | 10950 | 752 |
| 436 | 20230814 | 120700 | 1684713990 | 10970 | 10970 | 10970 | 10970 | 0 |
| 437 | 20230814 | 120600 | 1684713990 | 10970 | 11010 | 11010 | 10970 | 639 |
| 438 | 20230814 | 120500 | 1677684050 | 11000 | 10990 | 11000 | 10990 | 583 |
| 439 | 20230814 | 120400 | 1671272020 | 10990 | 10940 | 10990 | 10940 | 5445 |
| 440 | 20230814 | 120300 | 1611540510 | 10930 | 10970 | 10970 | 10930 | 739 |
| 441 | 20230814 | 120200 | 1603459290 | 10970 | 11000 | 11000 | 10970 | 547 |
| 442 | 20230814 | 120100 | 1597449440 | 10990 | 10990 | 11000 | 10990 | 185 |
| 443 | 20230814 | 120000 | 1595414620 | 11000 | 10990 | 11000 | 10990 | 473 |
| 444 | 20230814 | 115900 | 1590216340 | 10990 | 10980 | 10990 | 10980 | 156 |
| 445 | 20230814 | 115800 | 1588502710 | 10980 | 10970 | 10980 | 10970 | 81 |
| 446 | 20230814 | 115700 | 1587613880 | 10970 | 10970 | 10970 | 10970 | 200 |
| 447 | 20230814 | 115600 | 1585419880 | 10950 | 10950 | 10950 | 10950 | 0 |
| 448 | 20230814 | 115500 | 1585419880 | 10950 | 10950 | 10950 | 10950 | 105 |
| 449 | 20230814 | 115400 | 1584270130 | 10930 | 11000 | 11000 | 10930 | 1104 |
| 450 | 20230814 | 115300 | 1572173550 | 11000 | 11000 | 11000 | 11000 | 33 |
| 451 | 20230814 | 115200 | 1571810550 | 11000 | 10980 | 11000 | 10980 | 189 |
| 452 | 20230814 | 115100 | 1569732410 | 10960 | 10960 | 10960 | 10960 | 0 |
| 453 | 20230814 | 115000 | 1569732410 | 10960 | 10960 | 10960 | 10960 | 99 |
| 454 | 20230814 | 114900 | 1568647370 | 10950 | 11000 | 11000 | 10950 | 1002 |
| 455 | 20230814 | 114800 | 1557670290 | 11000 | 11000 | 11000 | 11000 | 2140 |
| 456 | 20230814 | 114700 | 1534130290 | 11000 | 11000 | 11000 | 10940 | 1012 |
| 457 | 20230814 | 114600 | 1523044890 | 11000 | 11010 | 11010 | 11000 | 802 |
| 458 | 20230814 | 114500 | 1514222630 | 11010 | 11040 | 11040 | 11010 | 700 |
| 459 | 20230814 | 114400 | 1506505250 | 11040 | 11060 | 11090 | 11040 | 152 |
| 460 | 20230814 | 114300 | 1504824680 | 11050 | 11060 | 11120 | 11050 | 3352 |
| 461 | 20230814 | 114200 | 1467608590 | 11070 | 11040 | 11100 | 11040 | 5672 |
| 462 | 20230814 | 114100 | 1404832240 | 11040 | 11020 | 11040 | 11020 | 5464 |
| 463 | 20230814 | 114000 | 1344572590 | 11020 | 10980 | 11020 | 10980 | 9132 |
| 464 | 20230814 | 113900 | 1244132010 | 10980 | 10950 | 10980 | 10950 | 271 |
| 465 | 20230814 | 113800 | 1241163030 | 10960 | 10960 | 10960 | 10960 | 210 |
| 466 | 20230814 | 113700 | 1238861430 | 10960 | 10970 | 10970 | 10960 | 999 |
| 467 | 20230814 | 113600 | 1227909940 | 10970 | 10970 | 10970 | 10970 | 135 |
| 468 | 20230814 | 113500 | 1226428990 | 10970 | 10970 | 10970 | 10960 | 63 |
| 469 | 20230814 | 113400 | 1225737980 | 10970 | 10980 | 10980 | 10970 | 1375 |
| 470 | 20230814 | 113300 | 1210644090 | 10990 | 10980 | 10990 | 10980 | 862 |
| 471 | 20230814 | 113200 | 1201172870 | 10980 | 10990 | 10990 | 10980 | 329 |
| 472 | 20230814 | 113100 | 1197557220 | 10990 | 10970 | 10990 | 10970 | 245 |
| 473 | 20230814 | 113000 | 1194866350 | 10970 | 10950 | 10970 | 10950 | 167 |
| 474 | 20230814 | 112900 | 1193034810 | 10950 | 10950 | 10950 | 10940 | 201 |
| 475 | 20230814 | 112800 | 1190834280 | 10970 | 10960 | 10970 | 10960 | 300 |
| 476 | 20230814 | 112700 | 1187545380 | 10950 | 10930 | 10960 | 10930 | 809 |
| 477 | 20230814 | 112600 | 1178688490 | 10930 | 10950 | 10950 | 10930 | 193 |
| 478 | 20230814 | 112500 | 1176577070 | 10950 | 10950 | 10950 | 10950 | 101 |
| 479 | 20230814 | 112400 | 1175471120 | 10940 | 10940 | 10950 | 10940 | 195 |
| 480 | 20230814 | 112300 | 1173336530 | 10940 | 10940 | 10960 | 10940 | 438 |
| 481 | 20230814 | 112200 | 1168536800 | 10940 | 10940 | 10950 | 10930 | 353 |
| 482 | 20230814 | 112100 | 1164672650 | 10940 | 10960 | 10960 | 10940 | 632 |
| 483 | 20230814 | 112000 | 1157752010 | 10960 | 11000 | 11000 | 10960 | 2153 |
| 484 | 20230814 | 111900 | 1134128790 | 11000 | 10980 | 11000 | 10980 | 1162 |
| 485 | 20230814 | 111800 | 1121366380 | 10990 | 11010 | 11010 | 10990 | 579 |
| 486 | 20230814 | 111700 | 1114997270 | 11010 | 11000 | 11010 | 11000 | 4700 |
| 487 | 20230814 | 111600 | 1063296770 | 11000 | 10960 | 11000 | 10960 | 3559 |
| 488 | 20230814 | 111500 | 1024177700 | 10960 | 10950 | 10960 | 10950 | 378 |
| 489 | 20230814 | 111400 | 1020036710 | 10940 | 10950 | 10950 | 10940 | 527 |
| 490 | 20230814 | 111300 | 1014270290 | 10950 | 10920 | 10950 | 10920 | 263 |
| 491 | 20230814 | 111200 | 1011392940 | 10910 | 10980 | 10990 | 10900 | 2113 |
| 492 | 20230814 | 111100 | 988191530 | 10980 | 10880 | 10980 | 10880 | 3683 |
| 493 | 20230814 | 111000 | 947794500 | 10880 | 10940 | 10950 | 10880 | 3007 |
| 494 | 20230814 | 110900 | 914888210 | 10940 | 10880 | 10940 | 10870 | 5679 |
| 495 | 20230814 | 110800 | 852787060 | 10890 | 10890 | 10890 | 10890 | 153 |
| 496 | 20230814 | 110700 | 851120890 | 10900 | 10920 | 10920 | 10900 | 927 |
| 497 | 20230814 | 110600 | 841016410 | 10920 | 10850 | 10920 | 10850 | 4194 |
| 498 | 20230814 | 110500 | 795432020 | 10830 | 10820 | 10830 | 10820 | 9 |
| 499 | 20230814 | 110400 | 795334600 | 10820 | 10830 | 10830 | 10820 | 480 |
| 500 | 20230814 | 110300 | 790140860 | 10850 | 10820 | 10850 | 10820 | 124 |
| 501 | 20230814 | 110200 | 788798460 | 10820 | 10830 | 10830 | 10820 | 109 |
| 502 | 20230814 | 110100 | 787618340 | 10840 | 10850 | 10850 | 10840 | 70 |
| 503 | 20230814 | 110000 | 786859140 | 10850 | 10850 | 10850 | 10850 | 481 |
| 504 | 20230814 | 105900 | 781640290 | 10840 | 10840 | 10840 | 10840 | 7 |
| 505 | 20230814 | 105800 | 781564410 | 10870 | 10840 | 10870 | 10840 | 117 |
| 506 | 20230814 | 105700 | 780294090 | 10850 | 10880 | 10880 | 10850 | 1360 |
| 507 | 20230814 | 105600 | 765524730 | 10880 | 10870 | 10880 | 10870 | 158 |
| 508 | 20230814 | 105500 | 763805910 | 10870 | 10870 | 10870 | 10870 | 1 |
| 509 | 20230814 | 105400 | 763795040 | 10870 | 10870 | 10880 | 10870 | 33 |
| 510 | 20230814 | 105300 | 763436280 | 10870 | 10870 | 10880 | 10860 | 151 |
| 511 | 20230814 | 105200 | 761794880 | 10870 | 10860 | 10870 | 10860 | 38 |
| 512 | 20230814 | 105100 | 761381830 | 10870 | 10870 | 10870 | 10870 | 1049 |
| 513 | 20230814 | 105000 | 749979200 | 10870 | 10860 | 10870 | 10860 | 129 |
| 514 | 20230814 | 104900 | 748577970 | 10870 | 10870 | 10870 | 10870 | 35 |
| 515 | 20230814 | 104800 | 748197520 | 10870 | 10870 | 10870 | 10870 | 66 |
| 516 | 20230814 | 104700 | 747480100 | 10860 | 10860 | 10860 | 10860 | 5 |
| 517 | 20230814 | 104600 | 747425800 | 10860 | 10860 | 10860 | 10860 | 15 |
| 518 | 20230814 | 104500 | 747262900 | 10860 | 10860 | 10870 | 10860 | 171 |
| 519 | 20230814 | 104400 | 745405340 | 10860 | 10860 | 10860 | 10850 | 442 |
| 520 | 20230814 | 104300 | 740605260 | 10860 | 10860 | 10860 | 10860 | 90 |
| 521 | 20230814 | 104200 | 739627860 | 10860 | 10860 | 10870 | 10860 | 179 |
| 522 | 20230814 | 104100 | 737683420 | 10860 | 10900 | 10900 | 10860 | 821 |
| 523 | 20230814 | 104000 | 728746290 | 10900 | 10910 | 10910 | 10900 | 396 |
| 524 | 20230814 | 103900 | 724426080 | 10910 | 10900 | 10910 | 10890 | 139 |
| 525 | 20230814 | 103800 | 722909990 | 10900 | 10890 | 10900 | 10890 | 11 |
| 526 | 20230814 | 103700 | 722790100 | 10920 | 10900 | 10920 | 10900 | 457 |
| 527 | 20230814 | 103600 | 717808760 | 10900 | 10890 | 10910 | 10890 | 428 |
| 528 | 20230814 | 103500 | 713143560 | 10880 | 10870 | 10890 | 10850 | 1879 |
| 529 | 20230814 | 103400 | 692738630 | 10880 | 10890 | 10890 | 10880 | 1772 |
| 530 | 20230814 | 103300 | 673446330 | 10890 | 10900 | 10900 | 10880 | 505 |
| 531 | 20230814 | 103200 | 667946830 | 10900 | 10900 | 10900 | 10900 | 11 |
| 532 | 20230814 | 103100 | 667826930 | 10900 | 10900 | 10900 | 10890 | 643 |
| 533 | 20230814 | 103000 | 660818280 | 10900 | 10950 | 10950 | 10900 | 3280 |
| 534 | 20230814 | 102900 | 624991920 | 10950 | 10940 | 10950 | 10940 | 661 |
| 535 | 20230814 | 102800 | 617758970 | 10950 | 10920 | 10950 | 10910 | 896 |
| 536 | 20230814 | 102700 | 607961130 | 10920 | 10920 | 10930 | 10900 | 577 |
| 537 | 20230814 | 102600 | 601661480 | 10940 | 10920 | 10950 | 10890 | 4549 |
| 538 | 20230814 | 102500 | 551916360 | 10940 | 10890 | 10950 | 10880 | 3389 |
| 539 | 20230814 | 102400 | 514940950 | 10880 | 10890 | 10890 | 10870 | 532 |
| 540 | 20230814 | 102300 | 509154210 | 10890 | 10850 | 10900 | 10840 | 6989 |
| 541 | 20230814 | 102200 | 433125230 | 10840 | 10860 | 10860 | 10840 | 167 |
| 542 | 20230814 | 102100 | 431313060 | 10840 | 10800 | 10860 | 10800 | 4666 |
| 543 | 20230814 | 102000 | 380775560 | 10800 | 10800 | 10800 | 10800 | 3 |
| 544 | 20230814 | 101900 | 380743160 | 10770 | 10780 | 10780 | 10770 | 11 |
| 545 | 20230814 | 101800 | 380624630 | 10780 | 10800 | 10800 | 10780 | 29 |
| 546 | 20230814 | 101700 | 380311470 | 10780 | 10780 | 10780 | 10780 | 1 |
| 547 | 20230814 | 101600 | 380300690 | 10810 | 10800 | 10820 | 10800 | 175 |
| 548 | 20230814 | 101500 | 378408870 | 10800 | 10790 | 10800 | 10780 | 127 |
| 549 | 20230814 | 101400 | 377038040 | 10790 | 10800 | 10800 | 10790 | 116 |
| 550 | 20230814 | 101300 | 375786370 | 10800 | 10800 | 10800 | 10800 | 25 |
| 551 | 20230814 | 101200 | 375516370 | 10800 | 10800 | 10810 | 10800 | 509 |
| 552 | 20230814 | 101100 | 370014770 | 10770 | 10760 | 10820 | 10760 | 738 |
| 553 | 20230814 | 101000 | 362056860 | 10760 | 10760 | 10760 | 10760 | 1852 |
| 554 | 20230814 | 100900 | 342129340 | 10760 | 10780 | 10780 | 10760 | 690 |
| 555 | 20230814 | 100800 | 334703080 | 10770 | 10790 | 10790 | 10770 | 16 |
| 556 | 20230814 | 100700 | 334530720 | 10800 | 10780 | 10810 | 10780 | 3483 |
| 557 | 20230814 | 100600 | 296902040 | 10780 | 10780 | 10780 | 10780 | 50 |
| 558 | 20230814 | 100500 | 296363040 | 10780 | 10780 | 10780 | 10770 | 70 |
| 559 | 20230814 | 100400 | 295608540 | 10780 | 10780 | 10780 | 10780 | 12 |
| 560 | 20230814 | 100300 | 295479180 | 10790 | 10780 | 10790 | 10780 | 187 |
| 561 | 20230814 | 100200 | 293462450 | 10790 | 10790 | 10790 | 10790 | 265 |
| 562 | 20230814 | 100100 | 290603100 | 10780 | 10760 | 10780 | 10760 | 35 |
| 563 | 20230814 | 100000 | 290226000 | 10760 | 10760 | 10760 | 10760 | 1 |
| 564 | 20230814 | 095900 | 290215240 | 10760 | 10760 | 10760 | 10760 | 0 |
| 565 | 20230814 | 095800 | 290215240 | 10760 | 10770 | 10780 | 10750 | 311 |
| 566 | 20230814 | 095700 | 286867990 | 10750 | 10780 | 10780 | 10750 | 312 |
| 567 | 20230814 | 095600 | 283513760 | 10750 | 10750 | 10750 | 10750 | 0 |
| 568 | 20230814 | 095500 | 283513760 | 10750 | 10780 | 10780 | 10750 | 556 |
| 569 | 20230814 | 095400 | 277529660 | 10780 | 10790 | 10790 | 10780 | 185 |
| 570 | 20230814 | 095300 | 275534730 | 10780 | 10760 | 10780 | 10760 | 716 |
| 571 | 20230814 | 095200 | 267827120 | 10760 | 10770 | 10770 | 10760 | 539 |
| 572 | 20230814 | 095100 | 262026890 | 10780 | 10770 | 10780 | 10770 | 348 |
| 573 | 20230814 | 095000 | 258278910 | 10770 | 10770 | 10770 | 10770 | 370 |
| 574 | 20230814 | 094900 | 254294010 | 10780 | 10780 | 10780 | 10770 | 106 |
| 575 | 20230814 | 094800 | 253151910 | 10770 | 10800 | 10800 | 10770 | 1480 |
| 576 | 20230814 | 094700 | 237193240 | 10810 | 10770 | 10810 | 10770 | 1221 |
| 577 | 20230814 | 094600 | 224015540 | 10760 | 10750 | 10760 | 10750 | 371 |
| 578 | 20230814 | 094500 | 220025290 | 10750 | 10720 | 10750 | 10720 | 1148 |
| 579 | 20230814 | 094400 | 207716680 | 10710 | 10710 | 10710 | 10710 | 51 |
| 580 | 20230814 | 094300 | 207170470 | 10720 | 10720 | 10720 | 10720 | 267 |
| 581 | 20230814 | 094200 | 204308230 | 10730 | 10740 | 10740 | 10730 | 595 |
| 582 | 20230814 | 094100 | 197923260 | 10740 | 10740 | 10740 | 10740 | 50 |
| 583 | 20230814 | 094000 | 197386260 | 10740 | 10740 | 10740 | 10730 | 371 |
| 584 | 20230814 | 093900 | 193402380 | 10750 | 10750 | 10750 | 10740 | 237 |
| 585 | 20230814 | 093800 | 190856430 | 10750 | 10750 | 10760 | 10750 | 1285 |
| 586 | 20230814 | 093700 | 177041210 | 10750 | 10710 | 10750 | 10710 | 3241 |
| 587 | 20230814 | 093600 | 142262070 | 10710 | 10710 | 10720 | 10710 | 34 |
| 588 | 20230814 | 093500 | 141897900 | 10710 | 10720 | 10720 | 10700 | 395 |
| 589 | 20230814 | 093400 | 137667030 | 10720 | 10710 | 10720 | 10700 | 280 |
| 590 | 20230814 | 093300 | 134666890 | 10700 | 10670 | 10710 | 10670 | 4353 |
| 591 | 20230814 | 093200 | 88160950 | 10670 | 10650 | 10670 | 10650 | 576 |
| 592 | 20230814 | 093100 | 82021570 | 10650 | 10660 | 10670 | 10640 | 61 |
| 593 | 20230814 | 093000 | 81371740 | 10680 | 10680 | 10680 | 10680 | 0 |
| 594 | 20230814 | 092900 | 81371740 | 10680 | 10670 | 10680 | 10670 | 30 |
| 595 | 20230814 | 092800 | 81051450 | 10660 | 10650 | 10660 | 10650 | 600 |
| 596 | 20230814 | 092700 | 74657400 | 10640 | 10640 | 10640 | 10640 | 0 |
| 597 | 20230814 | 092600 | 74657400 | 10640 | 10610 | 10640 | 10600 | 367 |
| 598 | 20230814 | 092500 | 70765160 | 10610 | 10610 | 10610 | 10610 | 0 |
| 599 | 20230814 | 092400 | 70765160 | 10610 | 10610 | 10610 | 10610 | 101 |
| 600 | 20230814 | 092300 | 69693550 | 10610 | 10610 | 10610 | 10610 | 0 |
| 601 | 20230814 | 092200 | 69693550 | 10610 | 10610 | 10610 | 10610 | 103 |
| 602 | 20230814 | 092100 | 68600720 | 10610 | 10610 | 10610 | 10610 | 110 |
| 603 | 20230814 | 092000 | 67433620 | 10610 | 10600 | 10610 | 10590 | 5 |
| 604 | 20230814 | 091900 | 67380640 | 10580 | 10620 | 10620 | 10580 | 510 |
| 605 | 20230814 | 091800 | 61973830 | 10610 | 10610 | 10610 | 10610 | 0 |
| 606 | 20230814 | 091700 | 61973830 | 10610 | 10610 | 10610 | 10610 | 0 |
| 607 | 20230814 | 091600 | 61973830 | 10610 | 10610 | 10610 | 10610 | 0 |
| 608 | 20230814 | 091500 | 61973830 | 10610 | 10600 | 10610 | 10600 | 102 |
| 609 | 20230814 | 091400 | 60892610 | 10600 | 10600 | 10600 | 10600 | 135 |
| 610 | 20230814 | 091300 | 59461610 | 10580 | 10590 | 10590 | 10580 | 758 |
| 611 | 20230814 | 091200 | 51441470 | 10610 | 10610 | 10670 | 10570 | 402 |
| 612 | 20230814 | 091100 | 47183290 | 10600 | 10660 | 10670 | 10600 | 620 |
| 613 | 20230814 | 091000 | 40583580 | 10660 | 10650 | 10660 | 10650 | 342 |
| 614 | 20230814 | 090900 | 36940970 | 10640 | 10640 | 10640 | 10640 | 151 |
| 615 | 20230814 | 090800 | 35334330 | 10640 | 10580 | 10640 | 10580 | 38 |
| 616 | 20230814 | 090700 | 34932230 | 10580 | 10600 | 10600 | 10580 | 1500 |
| 617 | 20230814 | 090600 | 19053700 | 10640 | 10630 | 10640 | 10630 | 194 |
| 618 | 20230814 | 090500 | 16991460 | 10620 | 10600 | 10620 | 10600 | 107 |
| 619 | 20230814 | 090400 | 15856960 | 10600 | 10600 | 10600 | 10600 | 193 |
| 620 | 20230814 | 090300 | 13811160 | 10600 | 10630 | 10630 | 10600 | 617 |
| 621 | 20230814 | 090200 | 7265890 | 10630 | 10620 | 10630 | 10610 | 193 |
| 622 | 20230814 | 090100 | 5217640 | 10620 | 10620 | 10620 | 10620 | 50 |
| 623 | 20230814 | 090000 | 4686640 | 10610 | 10650 | 10650 | 10610 | 441 |