31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 4276 |
| 3 | 20230814 | 192700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20230814 | 192600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20230814 | 192500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20230814 | 192400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20230814 | 192300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20230814 | 192200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20230814 | 192100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20230814 | 192000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20230814 | 191900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20230814 | 191800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20230814 | 191700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20230814 | 191600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20230814 | 191500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20230814 | 191400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20230814 | 191300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20230814 | 191200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20230814 | 191100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20230814 | 191000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20230814 | 190900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20230814 | 190800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20230814 | 190700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20230814 | 190600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20230814 | 190500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20230814 | 190400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20230814 | 190300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20230814 | 190200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20230814 | 190100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20230814 | 190000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20230814 | 185900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20230814 | 185800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 4276 |
| 33 | 20230814 | 185700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20230814 | 185600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20230814 | 185500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20230814 | 185400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20230814 | 185300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20230814 | 185200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20230814 | 185100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20230814 | 185000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20230814 | 184900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20230814 | 184800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20230814 | 184700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20230814 | 184600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20230814 | 184500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20230814 | 184400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20230814 | 184300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20230814 | 184200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20230814 | 184100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20230814 | 184000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20230814 | 183900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20230814 | 183800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20230814 | 183700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20230814 | 183600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20230814 | 183500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20230814 | 183400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20230814 | 183300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20230814 | 183200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20230814 | 183100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20230814 | 183000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20230814 | 182900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20230814 | 182800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 4276 |
| 63 | 20230814 | 182700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20230814 | 182600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20230814 | 182500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20230814 | 182400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20230814 | 182300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20230814 | 182200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20230814 | 182100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20230814 | 182000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20230814 | 181900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20230814 | 181800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20230814 | 181700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20230814 | 181600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20230814 | 181500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20230814 | 181400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20230814 | 181300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20230814 | 181200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20230814 | 181100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20230814 | 181000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20230814 | 180900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20230814 | 180800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20230814 | 180700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20230814 | 180600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20230814 | 180500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20230814 | 180400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20230814 | 180300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20230814 | 180200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20230814 | 180100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20230814 | 180000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20230814 | 175900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20230814 | 175800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 4276 |
| 93 | 20230814 | 175700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20230814 | 175600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20230814 | 175500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20230814 | 175400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20230814 | 175300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20230814 | 175200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20230814 | 175100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20230814 | 175000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20230814 | 174900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20230814 | 174800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20230814 | 174700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20230814 | 174600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20230814 | 174500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20230814 | 174400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20230814 | 174300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20230814 | 174200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20230814 | 174100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20230814 | 174000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20230814 | 173900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20230814 | 173800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20230814 | 173700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20230814 | 173600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20230814 | 173500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20230814 | 173400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20230814 | 173300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20230814 | 173200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20230814 | 173100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20230814 | 173000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20230814 | 172900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20230814 | 172800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 4276 |
| 123 | 20230814 | 172700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20230814 | 172600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20230814 | 172500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20230814 | 172400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20230814 | 172300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20230814 | 172200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20230814 | 172100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20230814 | 172000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20230814 | 171900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20230814 | 171800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20230814 | 171700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20230814 | 171600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20230814 | 171500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20230814 | 171400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20230814 | 171300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20230814 | 171200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20230814 | 171100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20230814 | 171000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20230814 | 170900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20230814 | 170800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20230814 | 170700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20230814 | 170600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20230814 | 170500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20230814 | 170400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20230814 | 170300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20230814 | 170200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20230814 | 170100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20230814 | 170000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20230814 | 165900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20230814 | 165800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 4276 |
| 153 | 20230814 | 165700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20230814 | 165600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20230814 | 165500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20230814 | 165400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20230814 | 165300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20230814 | 165200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20230814 | 165100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20230814 | 165000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20230814 | 164900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20230814 | 164800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20230814 | 164700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20230814 | 164600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20230814 | 164500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20230814 | 164400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20230814 | 164300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20230814 | 164200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20230814 | 164100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20230814 | 164000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20230814 | 163900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20230814 | 163800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20230814 | 163700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20230814 | 163600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20230814 | 163500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20230814 | 163400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20230814 | 163300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20230814 | 163200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20230814 | 163100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20230814 | 163000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20230814 | 162900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20230814 | 162800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 4276 |
| 183 | 20230814 | 162700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20230814 | 162600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20230814 | 162500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20230814 | 162400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20230814 | 162300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20230814 | 162200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20230814 | 162100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20230814 | 162000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20230814 | 161900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20230814 | 161800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20230814 | 161700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20230814 | 161600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20230814 | 161500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20230814 | 161400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20230814 | 161300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20230814 | 161200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20230814 | 161100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20230814 | 161000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20230814 | 160900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20230814 | 160800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20230814 | 160700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20230814 | 160600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20230814 | 160500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20230814 | 160400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20230814 | 160300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20230814 | 160200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20230814 | 160100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20230814 | 160000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20230814 | 155900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 212 | 20230814 | 155800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 4276 |
| 213 | 20230814 | 155700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 214 | 20230814 | 155600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 215 | 20230814 | 155500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 216 | 20230814 | 155400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 217 | 20230814 | 155300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 218 | 20230814 | 155200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 219 | 20230814 | 155100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 220 | 20230814 | 155000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 221 | 20230814 | 154900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 222 | 20230814 | 154800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 223 | 20230814 | 154700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 224 | 20230814 | 154600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 225 | 20230814 | 154500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 226 | 20230814 | 154400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 227 | 20230814 | 154300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 228 | 20230814 | 154200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 229 | 20230814 | 154100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 230 | 20230814 | 154000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 231 | 20230814 | 153900 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 232 | 20230814 | 153800 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 233 | 20230814 | 153700 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 234 | 20230814 | 153600 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 235 | 20230814 | 153500 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 236 | 20230814 | 153400 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 237 | 20230814 | 153300 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 238 | 20230814 | 153200 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 239 | 20230814 | 153100 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 240 | 20230814 | 153000 | 1609977760 | 4180 | 4180 | 4180 | 4180 | 4276 |
| 241 | 20230814 | 152900 | 1592104080 | 4200 | 4200 | 4200 | 4200 | 0 |
| 242 | 20230814 | 152800 | 1592104080 | 4200 | 4200 | 4200 | 4200 | 0 |
| 243 | 20230814 | 152700 | 1592104080 | 4200 | 4200 | 4200 | 4200 | 0 |
| 244 | 20230814 | 152600 | 1592104080 | 4200 | 4200 | 4200 | 4200 | 0 |
| 245 | 20230814 | 152500 | 1592104080 | 4200 | 4200 | 4200 | 4200 | 0 |
| 246 | 20230814 | 152400 | 1592104080 | 4200 | 4200 | 4200 | 4200 | 0 |
| 247 | 20230814 | 152300 | 1592104080 | 4200 | 4200 | 4200 | 4200 | 0 |
| 248 | 20230814 | 152200 | 1592104080 | 4200 | 4200 | 4200 | 4200 | 0 |
| 249 | 20230814 | 152100 | 1592104080 | 4200 | 4200 | 4200 | 4200 | 0 |
| 250 | 20230814 | 152000 | 1592104080 | 4200 | 4200 | 4200 | 4200 | 0 |
| 251 | 20230814 | 151900 | 1592104080 | 4200 | 4200 | 4215 | 4200 | 3929 |
| 252 | 20230814 | 151800 | 1575555505 | 4200 | 4165 | 4210 | 4165 | 2140 |
| 253 | 20230814 | 151700 | 1566603420 | 4165 | 4135 | 4165 | 4135 | 5191 |
| 254 | 20230814 | 151600 | 1545090080 | 4135 | 4155 | 4155 | 4135 | 3189 |
| 255 | 20230814 | 151500 | 1531868330 | 4155 | 4185 | 4185 | 4155 | 256 |
| 256 | 20230814 | 151400 | 1530804240 | 4185 | 4180 | 4185 | 4155 | 2621 |
| 257 | 20230814 | 151300 | 1519880700 | 4190 | 4170 | 4190 | 4170 | 880 |
| 258 | 20230814 | 151200 | 1516209745 | 4170 | 4170 | 4170 | 4160 | 502 |
| 259 | 20230814 | 151100 | 1514119350 | 4165 | 4170 | 4170 | 4165 | 101 |
| 260 | 20230814 | 151000 | 1513698225 | 4170 | 4160 | 4170 | 4160 | 787 |
| 261 | 20230814 | 150900 | 1510418225 | 4160 | 4150 | 4160 | 4150 | 910 |
| 262 | 20230814 | 150800 | 1506639005 | 4150 | 4150 | 4150 | 4150 | 1138 |
| 263 | 20230814 | 150700 | 1501916305 | 4150 | 4145 | 4150 | 4145 | 228 |
| 264 | 20230814 | 150600 | 1500970595 | 4145 | 4145 | 4145 | 4145 | 10 |
| 265 | 20230814 | 150500 | 1500929145 | 4150 | 4150 | 4150 | 4150 | 5 |
| 266 | 20230814 | 150400 | 1500908395 | 4155 | 4150 | 4155 | 4150 | 500 |
| 267 | 20230814 | 150300 | 1498833305 | 4155 | 4155 | 4155 | 4155 | 0 |
| 268 | 20230814 | 150200 | 1498833305 | 4155 | 4155 | 4155 | 4155 | 0 |
| 269 | 20230814 | 150100 | 1498833305 | 4155 | 4180 | 4180 | 4155 | 1377 |
| 270 | 20230814 | 150000 | 1493093415 | 4180 | 4180 | 4180 | 4180 | 809 |
| 271 | 20230814 | 145900 | 1489711795 | 4180 | 4180 | 4180 | 4180 | 49 |
| 272 | 20230814 | 145800 | 1489506975 | 4180 | 4180 | 4180 | 4180 | 33 |
| 273 | 20230814 | 145700 | 1489369035 | 4180 | 4180 | 4180 | 4180 | 73 |
| 274 | 20230814 | 145600 | 1489063895 | 4180 | 4175 | 4195 | 4175 | 1154 |
| 275 | 20230814 | 145500 | 1484236935 | 4175 | 4155 | 4175 | 4155 | 583 |
| 276 | 20230814 | 145400 | 1481811925 | 4155 | 4155 | 4155 | 4155 | 77 |
| 277 | 20230814 | 145300 | 1481491990 | 4150 | 4155 | 4155 | 4150 | 318 |
| 278 | 20230814 | 145200 | 1480172240 | 4155 | 4155 | 4155 | 4155 | 531 |
| 279 | 20230814 | 145100 | 1477965935 | 4155 | 4185 | 4185 | 4155 | 437 |
| 280 | 20230814 | 145000 | 1476140980 | 4185 | 4155 | 4205 | 4155 | 1864 |
| 281 | 20230814 | 144900 | 1468370610 | 4155 | 4165 | 4165 | 4155 | 394 |
| 282 | 20230814 | 144800 | 1466730210 | 4165 | 4155 | 4165 | 4150 | 653 |
| 283 | 20230814 | 144700 | 1464016880 | 4180 | 4160 | 4200 | 4160 | 3684 |
| 284 | 20230814 | 144600 | 1448612220 | 4160 | 4150 | 4200 | 4150 | 4121 |
| 285 | 20230814 | 144500 | 1431377255 | 4155 | 4155 | 4155 | 4155 | 37 |
| 286 | 20230814 | 144400 | 1431223520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 287 | 20230814 | 144300 | 1431223520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 288 | 20230814 | 144200 | 1431223520 | 4160 | 4135 | 4160 | 4135 | 894 |
| 289 | 20230814 | 144100 | 1427522735 | 4135 | 4135 | 4135 | 4135 | 109 |
| 290 | 20230814 | 144000 | 1427072020 | 4135 | 4135 | 4135 | 4135 | 89 |
| 291 | 20230814 | 143900 | 1426704005 | 4130 | 4130 | 4130 | 4130 | 855 |
| 292 | 20230814 | 143800 | 1423172855 | 4130 | 4130 | 4130 | 4130 | 231 |
| 293 | 20230814 | 143700 | 1422218825 | 4145 | 4145 | 4145 | 4145 | 193 |
| 294 | 20230814 | 143600 | 1421418840 | 4155 | 4150 | 4155 | 4145 | 691 |
| 295 | 20230814 | 143500 | 1418554045 | 4160 | 4160 | 4160 | 4160 | 1006 |
| 296 | 20230814 | 143400 | 1414369085 | 4160 | 4175 | 4175 | 4160 | 86 |
| 297 | 20230814 | 143300 | 1414010725 | 4175 | 4170 | 4190 | 4165 | 3565 |
| 298 | 20230814 | 143200 | 1399121500 | 4180 | 4135 | 4180 | 4135 | 2807 |
| 299 | 20230814 | 143100 | 1387423140 | 4125 | 4135 | 4135 | 4120 | 6867 |
| 300 | 20230814 | 143000 | 1359089235 | 4135 | 4170 | 4170 | 4135 | 6486 |
| 301 | 20230814 | 142900 | 1332215695 | 4180 | 4180 | 4180 | 4180 | 9 |
| 302 | 20230814 | 142800 | 1332178075 | 4180 | 4175 | 4180 | 4175 | 812 |
| 303 | 20230814 | 142700 | 1328784725 | 4175 | 4170 | 4175 | 4170 | 200 |
| 304 | 20230814 | 142600 | 1327949740 | 4165 | 4165 | 4165 | 4165 | 200 |
| 305 | 20230814 | 142500 | 1327116740 | 4165 | 4155 | 4165 | 4155 | 162 |
| 306 | 20230814 | 142400 | 1326442130 | 4175 | 4150 | 4175 | 4150 | 319 |
| 307 | 20230814 | 142300 | 1325117230 | 4150 | 4140 | 4150 | 4140 | 612 |
| 308 | 20230814 | 142200 | 1322578385 | 4145 | 4140 | 4145 | 4140 | 1293 |
| 309 | 20230814 | 142100 | 1317224620 | 4145 | 4145 | 4145 | 4145 | 0 |
| 310 | 20230814 | 142000 | 1317224620 | 4145 | 4135 | 4145 | 4135 | 1363 |
| 311 | 20230814 | 141900 | 1311579800 | 4135 | 4135 | 4135 | 4135 | 400 |
| 312 | 20230814 | 141800 | 1309925800 | 4140 | 4145 | 4145 | 4140 | 1278 |
| 313 | 20230814 | 141700 | 1304632380 | 4145 | 4145 | 4145 | 4145 | 4 |
| 314 | 20230814 | 141600 | 1304615800 | 4145 | 4135 | 4145 | 4135 | 367 |
| 315 | 20230814 | 141500 | 1303095655 | 4135 | 4135 | 4135 | 4135 | 10 |
| 316 | 20230814 | 141400 | 1303054305 | 4140 | 4140 | 4140 | 4140 | 106 |
| 317 | 20230814 | 141300 | 1302615465 | 4140 | 4140 | 4140 | 4140 | 517 |
| 318 | 20230814 | 141200 | 1300475085 | 4140 | 4140 | 4140 | 4140 | 20 |
| 319 | 20230814 | 141100 | 1300392285 | 4140 | 4135 | 4140 | 4135 | 310 |
| 320 | 20230814 | 141000 | 1299109885 | 4135 | 4140 | 4140 | 4135 | 1595 |
| 321 | 20230814 | 140900 | 1292512750 | 4145 | 4150 | 4150 | 4140 | 71 |
| 322 | 20230814 | 140800 | 1292218510 | 4140 | 4140 | 4140 | 4135 | 988 |
| 323 | 20230814 | 140700 | 1288128435 | 4150 | 4145 | 4150 | 4140 | 417 |
| 324 | 20230814 | 140600 | 1286401400 | 4150 | 4150 | 4150 | 4150 | 10 |
| 325 | 20230814 | 140500 | 1286359900 | 4145 | 4145 | 4145 | 4145 | 920 |
| 326 | 20230814 | 140400 | 1282546500 | 4145 | 4145 | 4145 | 4145 | 132 |
| 327 | 20230814 | 140300 | 1281999360 | 4150 | 4150 | 4150 | 4150 | 0 |
| 328 | 20230814 | 140200 | 1281999360 | 4150 | 4150 | 4150 | 4150 | 393 |
| 329 | 20230814 | 140100 | 1280368410 | 4150 | 4150 | 4155 | 4150 | 1506 |
| 330 | 20230814 | 140000 | 1274115895 | 4150 | 4155 | 4155 | 4150 | 356 |
| 331 | 20230814 | 135900 | 1272638480 | 4150 | 4155 | 4160 | 4150 | 378 |
| 332 | 20230814 | 135800 | 1271068705 | 4155 | 4155 | 4175 | 4150 | 2715 |
| 333 | 20230814 | 135700 | 1259749610 | 4170 | 4150 | 4175 | 4150 | 2222 |
| 334 | 20230814 | 135600 | 1250500600 | 4145 | 4140 | 4145 | 4140 | 1208 |
| 335 | 20230814 | 135500 | 1245495980 | 4135 | 4140 | 4140 | 4135 | 254 |
| 336 | 20230814 | 135400 | 1244445600 | 4140 | 4140 | 4140 | 4140 | 1178 |
| 337 | 20230814 | 135300 | 1239568680 | 4135 | 4135 | 4135 | 4135 | 33 |
| 338 | 20230814 | 135200 | 1239432225 | 4135 | 4140 | 4140 | 4135 | 2580 |
| 339 | 20230814 | 135100 | 1228757140 | 4140 | 4140 | 4140 | 4140 | 6 |
| 340 | 20230814 | 135000 | 1228732300 | 4145 | 4145 | 4145 | 4145 | 1 |
| 341 | 20230814 | 134900 | 1228728155 | 4140 | 4145 | 4145 | 4140 | 1318 |
| 342 | 20230814 | 134800 | 1223271530 | 4150 | 4160 | 4160 | 4145 | 4437 |
| 343 | 20230814 | 134700 | 1204837830 | 4155 | 4155 | 4155 | 4155 | 113 |
| 344 | 20230814 | 134600 | 1204368315 | 4155 | 4155 | 4155 | 4155 | 1500 |
| 345 | 20230814 | 134500 | 1198135815 | 4155 | 4160 | 4160 | 4155 | 107 |
| 346 | 20230814 | 134400 | 1197690725 | 4160 | 4160 | 4160 | 4160 | 1000 |
| 347 | 20230814 | 134300 | 1193530725 | 4160 | 4145 | 4160 | 4145 | 2831 |
| 348 | 20230814 | 134200 | 1181756965 | 4150 | 4150 | 4150 | 4150 | 2818 |
| 349 | 20230814 | 134100 | 1170062265 | 4150 | 4150 | 4150 | 4150 | 3075 |
| 350 | 20230814 | 134000 | 1157301015 | 4155 | 4155 | 4155 | 4155 | 0 |
| 351 | 20230814 | 133900 | 1157301015 | 4155 | 4155 | 4160 | 4155 | 2272 |
| 352 | 20230814 | 133800 | 1147860850 | 4155 | 4160 | 4160 | 4155 | 220 |
| 353 | 20230814 | 133700 | 1146945680 | 4155 | 4155 | 4155 | 4155 | 2920 |
| 354 | 20230814 | 133600 | 1134813080 | 4155 | 4170 | 4170 | 4155 | 186 |
| 355 | 20230814 | 133500 | 1134039340 | 4160 | 4160 | 4170 | 4160 | 378 |
| 356 | 20230814 | 133400 | 1132466850 | 4160 | 4165 | 4165 | 4160 | 7 |
| 357 | 20230814 | 133300 | 1132437725 | 4155 | 4165 | 4165 | 4155 | 2107 |
| 358 | 20230814 | 133200 | 1123668940 | 4165 | 4170 | 4170 | 4165 | 7 |
| 359 | 20230814 | 133100 | 1123639780 | 4170 | 4175 | 4175 | 4170 | 540 |
| 360 | 20230814 | 133000 | 1121387825 | 4175 | 4170 | 4175 | 4170 | 35 |
| 361 | 20230814 | 132900 | 1121241730 | 4170 | 4165 | 4170 | 4160 | 1647 |
| 362 | 20230814 | 132800 | 1114378550 | 4165 | 4160 | 4165 | 4160 | 7 |
| 363 | 20230814 | 132700 | 1114349425 | 4165 | 4165 | 4165 | 4165 | 1 |
| 364 | 20230814 | 132600 | 1114345260 | 4160 | 4160 | 4160 | 4160 | 6 |
| 365 | 20230814 | 132500 | 1114320300 | 4165 | 4155 | 4165 | 4155 | 107 |
| 366 | 20230814 | 132400 | 1113875705 | 4155 | 4155 | 4155 | 4155 | 7 |
| 367 | 20230814 | 132300 | 1113846620 | 4165 | 4165 | 4165 | 4165 | 4 |
| 368 | 20230814 | 132200 | 1113829960 | 4155 | 4155 | 4155 | 4155 | 107 |
| 369 | 20230814 | 132100 | 1113385375 | 4155 | 4165 | 4165 | 4155 | 8 |
| 370 | 20230814 | 132000 | 1113352115 | 4165 | 4155 | 4165 | 4155 | 107 |
| 371 | 20230814 | 131900 | 1112907520 | 4155 | 4155 | 4155 | 4155 | 6 |
| 372 | 20230814 | 131800 | 1112882590 | 4155 | 4165 | 4165 | 4155 | 14 |
| 373 | 20230814 | 131700 | 1112824380 | 4165 | 4155 | 4165 | 4155 | 62 |
| 374 | 20230814 | 131600 | 1112566210 | 4165 | 4165 | 4165 | 4165 | 1 |
| 375 | 20230814 | 131500 | 1112562045 | 4155 | 4155 | 4155 | 4155 | 6 |
| 376 | 20230814 | 131400 | 1112537115 | 4170 | 4170 | 4170 | 4170 | 0 |
| 377 | 20230814 | 131300 | 1112537115 | 4170 | 4155 | 4170 | 4155 | 7 |
| 378 | 20230814 | 131200 | 1112508015 | 4170 | 4170 | 4170 | 4170 | 11 |
| 379 | 20230814 | 131100 | 1112462145 | 4160 | 4155 | 4160 | 4155 | 1619 |
| 380 | 20230814 | 131000 | 1105727135 | 4155 | 4155 | 4155 | 4150 | 214 |
| 381 | 20230814 | 130900 | 1104838620 | 4155 | 4155 | 4155 | 4150 | 425 |
| 382 | 20230814 | 130800 | 1103072775 | 4160 | 4160 | 4160 | 4160 | 0 |
| 383 | 20230814 | 130700 | 1103072775 | 4160 | 4155 | 4160 | 4155 | 43 |
| 384 | 20230814 | 130600 | 1102894100 | 4155 | 4155 | 4155 | 4155 | 185 |
| 385 | 20230814 | 130500 | 1102125425 | 4160 | 4155 | 4160 | 4155 | 27 |
| 386 | 20230814 | 130400 | 1102013135 | 4155 | 4155 | 4155 | 4155 | 1 |
| 387 | 20230814 | 130300 | 1102008980 | 4160 | 4160 | 4160 | 4155 | 23 |
| 388 | 20230814 | 130200 | 1101913405 | 4155 | 4155 | 4155 | 4155 | 6 |
| 389 | 20230814 | 130100 | 1101888475 | 4160 | 4160 | 4160 | 4160 | 2 |
| 390 | 20230814 | 130000 | 1101880155 | 4155 | 4160 | 4160 | 4155 | 17 |
| 391 | 20230814 | 125900 | 1101809465 | 4160 | 4145 | 4160 | 4145 | 2021 |
| 392 | 20230814 | 125800 | 1093416010 | 4150 | 4150 | 4150 | 4145 | 133 |
| 393 | 20230814 | 125700 | 1092864625 | 4150 | 4150 | 4150 | 4150 | 1 |
| 394 | 20230814 | 125600 | 1092860475 | 4145 | 4145 | 4145 | 4145 | 227 |
| 395 | 20230814 | 125500 | 1091919560 | 4145 | 4145 | 4145 | 4145 | 0 |
| 396 | 20230814 | 125400 | 1091919560 | 4145 | 4145 | 4145 | 4145 | 613 |
| 397 | 20230814 | 125300 | 1089378675 | 4150 | 4150 | 4150 | 4150 | 0 |
| 398 | 20230814 | 125200 | 1089378675 | 4150 | 4150 | 4150 | 4150 | 10 |
| 399 | 20230814 | 125100 | 1089337175 | 4145 | 4150 | 4150 | 4145 | 1106 |
| 400 | 20230814 | 125000 | 1084750465 | 4150 | 4150 | 4150 | 4150 | 115 |
| 401 | 20230814 | 124900 | 1084273215 | 4155 | 4155 | 4155 | 4155 | 500 |
| 402 | 20230814 | 124800 | 1082195715 | 4150 | 4150 | 4150 | 4150 | 6 |
| 403 | 20230814 | 124700 | 1082170815 | 4150 | 4150 | 4150 | 4150 | 192 |
| 404 | 20230814 | 124600 | 1081374015 | 4150 | 4150 | 4150 | 4150 | 1648 |
| 405 | 20230814 | 124500 | 1074534815 | 4150 | 4155 | 4155 | 4150 | 1836 |
| 406 | 20230814 | 124400 | 1066906265 | 4155 | 4155 | 4155 | 4155 | 1349 |
| 407 | 20230814 | 124300 | 1061301170 | 4150 | 4150 | 4150 | 4150 | 113 |
| 408 | 20230814 | 124200 | 1060832220 | 4150 | 4150 | 4150 | 4150 | 0 |
| 409 | 20230814 | 124100 | 1060832220 | 4150 | 4160 | 4160 | 4150 | 3504 |
| 410 | 20230814 | 124000 | 1046282280 | 4160 | 4160 | 4160 | 4160 | 0 |
| 411 | 20230814 | 123900 | 1046282280 | 4160 | 4165 | 4165 | 4160 | 323 |
| 412 | 20230814 | 123800 | 1044937015 | 4165 | 4165 | 4165 | 4165 | 100 |
| 413 | 20230814 | 123700 | 1044520515 | 4170 | 4170 | 4170 | 4170 | 258 |
| 414 | 20230814 | 123600 | 1043444655 | 4180 | 4180 | 4180 | 4180 | 0 |
| 415 | 20230814 | 123500 | 1043444655 | 4180 | 4175 | 4180 | 4170 | 387 |
| 416 | 20230814 | 123400 | 1041830455 | 4180 | 4170 | 4180 | 4170 | 693 |
| 417 | 20230814 | 123300 | 1038940435 | 4165 | 4160 | 4165 | 4160 | 883 |
| 418 | 20230814 | 123200 | 1035263020 | 4160 | 4160 | 4160 | 4160 | 436 |
| 419 | 20230814 | 123100 | 1033449260 | 4160 | 4155 | 4165 | 4155 | 845 |
| 420 | 20230814 | 123000 | 1029934765 | 4165 | 4165 | 4165 | 4165 | 0 |
| 421 | 20230814 | 122900 | 1029934765 | 4165 | 4165 | 4165 | 4165 | 1 |
| 422 | 20230814 | 122800 | 1029930600 | 4160 | 4165 | 4165 | 4160 | 10 |
| 423 | 20230814 | 122700 | 1029888980 | 4165 | 4165 | 4165 | 4165 | 1 |
| 424 | 20230814 | 122600 | 1029884815 | 4160 | 4160 | 4160 | 4160 | 6 |
| 425 | 20230814 | 122500 | 1029859855 | 4165 | 4165 | 4165 | 4165 | 0 |
| 426 | 20230814 | 122400 | 1029859855 | 4165 | 4160 | 4165 | 4160 | 16 |
| 427 | 20230814 | 122300 | 1029793245 | 4170 | 4170 | 4170 | 4170 | 10 |
| 428 | 20230814 | 122200 | 1029751545 | 4155 | 4155 | 4155 | 4155 | 6 |
| 429 | 20230814 | 122100 | 1029726615 | 4170 | 4170 | 4170 | 4170 | 2 |
| 430 | 20230814 | 122000 | 1029718275 | 4170 | 4170 | 4170 | 4155 | 59 |
| 431 | 20230814 | 121900 | 1029472335 | 4160 | 4160 | 4160 | 4160 | 450 |
| 432 | 20230814 | 121800 | 1027600335 | 4160 | 4165 | 4175 | 4155 | 1610 |
| 433 | 20230814 | 121700 | 1020899865 | 4170 | 4170 | 4180 | 4170 | 125 |
| 434 | 20230814 | 121600 | 1020378530 | 4180 | 4175 | 4180 | 4170 | 553 |
| 435 | 20230814 | 121500 | 1018070790 | 4180 | 4160 | 4180 | 4160 | 1023 |
| 436 | 20230814 | 121400 | 1013808480 | 4160 | 4150 | 4160 | 4150 | 666 |
| 437 | 20230814 | 121300 | 1011041320 | 4155 | 4150 | 4155 | 4150 | 1400 |
| 438 | 20230814 | 121200 | 1005231115 | 4150 | 4140 | 4150 | 4140 | 217 |
| 439 | 20230814 | 121100 | 1004331635 | 4140 | 4150 | 4150 | 4140 | 132 |
| 440 | 20230814 | 121000 | 1003783905 | 4140 | 4140 | 4140 | 4140 | 130 |
| 441 | 20230814 | 120900 | 1003245705 | 4150 | 4145 | 4150 | 4145 | 454 |
| 442 | 20230814 | 120800 | 1001363870 | 4145 | 4145 | 4145 | 4145 | 137 |
| 443 | 20230814 | 120700 | 1000796005 | 4145 | 4140 | 4145 | 4135 | 708 |
| 444 | 20230814 | 120600 | 997867930 | 4150 | 4140 | 4150 | 4140 | 1379 |
| 445 | 20230814 | 120500 | 992157000 | 4140 | 4135 | 4140 | 4135 | 441 |
| 446 | 20230814 | 120400 | 990331295 | 4140 | 4145 | 4145 | 4140 | 680 |
| 447 | 20230814 | 120300 | 987516085 | 4140 | 4140 | 4145 | 4140 | 923 |
| 448 | 20230814 | 120200 | 983692865 | 4135 | 4125 | 4135 | 4125 | 669 |
| 449 | 20230814 | 120100 | 980927610 | 4125 | 4130 | 4130 | 4125 | 1248 |
| 450 | 20230814 | 120000 | 975773905 | 4130 | 4135 | 4135 | 4130 | 4607 |
| 451 | 20230814 | 115900 | 956724645 | 4135 | 4135 | 4140 | 4135 | 26 |
| 452 | 20230814 | 115800 | 956617050 | 4140 | 4140 | 4140 | 4140 | 111 |
| 453 | 20230814 | 115700 | 956157510 | 4140 | 4135 | 4140 | 4135 | 18 |
| 454 | 20230814 | 115600 | 956083025 | 4140 | 4140 | 4140 | 4140 | 680 |
| 455 | 20230814 | 115500 | 953267825 | 4140 | 4140 | 4140 | 4140 | 7 |
| 456 | 20230814 | 115400 | 953238845 | 4145 | 4145 | 4145 | 4145 | 206 |
| 457 | 20230814 | 115300 | 952384975 | 4145 | 4140 | 4145 | 4140 | 114 |
| 458 | 20230814 | 115200 | 951913005 | 4140 | 4145 | 4145 | 4140 | 13 |
| 459 | 20230814 | 115100 | 951859155 | 4145 | 4145 | 4145 | 4145 | 0 |
| 460 | 20230814 | 115000 | 951859155 | 4145 | 4145 | 4145 | 4145 | 2 |
| 461 | 20230814 | 114900 | 951850865 | 4140 | 4150 | 4150 | 4140 | 2109 |
| 462 | 20230814 | 114800 | 943114995 | 4145 | 4145 | 4145 | 4145 | 7 |
| 463 | 20230814 | 114700 | 943085980 | 4150 | 4150 | 4150 | 4150 | 42 |
| 464 | 20230814 | 114600 | 942911680 | 4150 | 4145 | 4150 | 4145 | 17 |
| 465 | 20230814 | 114500 | 942841165 | 4150 | 4150 | 4150 | 4150 | 54 |
| 466 | 20230814 | 114400 | 942617065 | 4150 | 4150 | 4150 | 4150 | 82 |
| 467 | 20230814 | 114300 | 942276765 | 4150 | 4150 | 4150 | 4150 | 1068 |
| 468 | 20230814 | 114200 | 937844565 | 4140 | 4140 | 4140 | 4140 | 1214 |
| 469 | 20230814 | 114100 | 932818605 | 4150 | 4145 | 4150 | 4145 | 1304 |
| 470 | 20230814 | 114000 | 927413425 | 4145 | 4145 | 4150 | 4145 | 1107 |
| 471 | 20230814 | 113900 | 922824410 | 4150 | 4150 | 4150 | 4150 | 759 |
| 472 | 20230814 | 113800 | 919674560 | 4150 | 4150 | 4150 | 4150 | 7 |
| 473 | 20230814 | 113700 | 919645510 | 4150 | 4150 | 4150 | 4150 | 112 |
| 474 | 20230814 | 113600 | 919180710 | 4150 | 4150 | 4150 | 4150 | 0 |
| 475 | 20230814 | 113500 | 919180710 | 4150 | 4150 | 4155 | 4150 | 1214 |
| 476 | 20230814 | 113400 | 914142110 | 4150 | 4150 | 4150 | 4150 | 0 |
| 477 | 20230814 | 113300 | 914142110 | 4150 | 4150 | 4150 | 4150 | 7 |
| 478 | 20230814 | 113200 | 914113060 | 4155 | 4155 | 4155 | 4155 | 3 |
| 479 | 20230814 | 113100 | 914100595 | 4155 | 4155 | 4165 | 4155 | 2870 |
| 480 | 20230814 | 113000 | 902161670 | 4150 | 4150 | 4150 | 4150 | 0 |
| 481 | 20230814 | 112900 | 902161670 | 4150 | 4150 | 4150 | 4150 | 114 |
| 482 | 20230814 | 112800 | 901688570 | 4155 | 4155 | 4155 | 4155 | 106 |
| 483 | 20230814 | 112700 | 901248140 | 4155 | 4150 | 4155 | 4150 | 694 |
| 484 | 20230814 | 112600 | 898367510 | 4155 | 4150 | 4155 | 4150 | 409 |
| 485 | 20230814 | 112500 | 896668650 | 4150 | 4155 | 4155 | 4150 | 107 |
| 486 | 20230814 | 112400 | 896224100 | 4155 | 4150 | 4155 | 4150 | 113 |
| 487 | 20230814 | 112300 | 895755120 | 4150 | 4155 | 4160 | 4150 | 1547 |
| 488 | 20230814 | 112200 | 889334460 | 4155 | 4160 | 4160 | 4155 | 415 |
| 489 | 20230814 | 112100 | 887610055 | 4160 | 4155 | 4160 | 4155 | 387 |
| 490 | 20230814 | 112000 | 886000320 | 4160 | 4160 | 4160 | 4160 | 80 |
| 491 | 20230814 | 111900 | 885667520 | 4160 | 4160 | 4160 | 4160 | 100 |
| 492 | 20230814 | 111800 | 885251520 | 4155 | 4160 | 4160 | 4155 | 308 |
| 493 | 20230814 | 111700 | 883970275 | 4160 | 4160 | 4160 | 4160 | 100 |
| 494 | 20230814 | 111600 | 883554275 | 4155 | 4155 | 4160 | 4155 | 1236 |
| 495 | 20230814 | 111500 | 878417045 | 4155 | 4160 | 4160 | 4150 | 1321 |
| 496 | 20230814 | 111400 | 872929190 | 4160 | 4160 | 4160 | 4155 | 1386 |
| 497 | 20230814 | 111300 | 867163465 | 4155 | 4170 | 4170 | 4155 | 8962 |
| 498 | 20230814 | 111200 | 829827150 | 4180 | 4170 | 4180 | 4170 | 57 |
| 499 | 20230814 | 111100 | 829589060 | 4180 | 4180 | 4180 | 4180 | 0 |
| 500 | 20230814 | 111000 | 829589060 | 4180 | 4180 | 4180 | 4170 | 437 |
| 501 | 20230814 | 110900 | 827763770 | 4180 | 4185 | 4185 | 4180 | 12 |
| 502 | 20230814 | 110800 | 827713560 | 4185 | 4185 | 4185 | 4170 | 234 |
| 503 | 20230814 | 110700 | 826735980 | 4185 | 4185 | 4185 | 4185 | 20 |
| 504 | 20230814 | 110600 | 826652280 | 4185 | 4170 | 4185 | 4170 | 117 |
| 505 | 20230814 | 110500 | 826162740 | 4185 | 4185 | 4185 | 4185 | 60 |
| 506 | 20230814 | 110400 | 825911640 | 4185 | 4170 | 4185 | 4170 | 38 |
| 507 | 20230814 | 110300 | 825752715 | 4185 | 4190 | 4190 | 4175 | 6792 |
| 508 | 20230814 | 110200 | 797385130 | 4185 | 4190 | 4190 | 4185 | 2627 |
| 509 | 20230814 | 110100 | 786387235 | 4190 | 4190 | 4200 | 4190 | 117 |
| 510 | 20230814 | 110000 | 785896905 | 4200 | 4200 | 4200 | 4195 | 6215 |
| 511 | 20230814 | 105900 | 759794520 | 4200 | 4200 | 4200 | 4200 | 77 |
| 512 | 20230814 | 105800 | 759471120 | 4205 | 4205 | 4205 | 4205 | 1513 |
| 513 | 20230814 | 105700 | 753108955 | 4205 | 4205 | 4210 | 4205 | 11 |
| 514 | 20230814 | 105600 | 753062690 | 4210 | 4200 | 4210 | 4200 | 1518 |
| 515 | 20230814 | 105500 | 746680490 | 4200 | 4205 | 4205 | 4200 | 9 |
| 516 | 20230814 | 105400 | 746642680 | 4210 | 4205 | 4210 | 4205 | 105 |
| 517 | 20230814 | 105300 | 746201145 | 4200 | 4205 | 4205 | 4200 | 11 |
| 518 | 20230814 | 105200 | 746154925 | 4210 | 4210 | 4210 | 4210 | 101 |
| 519 | 20230814 | 105100 | 745729715 | 4215 | 4225 | 4245 | 4210 | 1353 |
| 520 | 20230814 | 105000 | 740024675 | 4225 | 4200 | 4245 | 4200 | 1087 |
| 521 | 20230814 | 104900 | 735446695 | 4200 | 4190 | 4200 | 4190 | 124 |
| 522 | 20230814 | 104800 | 734927035 | 4200 | 4200 | 4200 | 4200 | 531 |
| 523 | 20230814 | 104700 | 732696835 | 4200 | 4190 | 4200 | 4190 | 123 |
| 524 | 20230814 | 104600 | 732181365 | 4200 | 4200 | 4200 | 4200 | 0 |
| 525 | 20230814 | 104500 | 732181365 | 4200 | 4195 | 4200 | 4195 | 8 |
| 526 | 20230814 | 104400 | 732147800 | 4200 | 4190 | 4200 | 4190 | 70 |
| 527 | 20230814 | 104300 | 731854100 | 4190 | 4195 | 4195 | 4190 | 607 |
| 528 | 20230814 | 104200 | 729310520 | 4195 | 4195 | 4200 | 4195 | 1277 |
| 529 | 20230814 | 104100 | 723948900 | 4190 | 4190 | 4190 | 4190 | 106 |
| 530 | 20230814 | 104000 | 723504760 | 4190 | 4190 | 4190 | 4190 | 58 |
| 531 | 20230814 | 103900 | 723261740 | 4190 | 4195 | 4195 | 4185 | 349 |
| 532 | 20230814 | 103800 | 721799525 | 4190 | 4190 | 4190 | 4190 | 896 |
| 533 | 20230814 | 103700 | 718045285 | 4190 | 4190 | 4190 | 4185 | 55 |
| 534 | 20230814 | 103600 | 717814860 | 4195 | 4190 | 4195 | 4180 | 1007 |
| 535 | 20230814 | 103500 | 713595550 | 4190 | 4190 | 4190 | 4190 | 1004 |
| 536 | 20230814 | 103400 | 709388790 | 4190 | 4190 | 4190 | 4180 | 39 |
| 537 | 20230814 | 103300 | 709225450 | 4190 | 4190 | 4190 | 4190 | 10 |
| 538 | 20230814 | 103200 | 709183550 | 4190 | 4190 | 4190 | 4180 | 10 |
| 539 | 20230814 | 103100 | 709141730 | 4180 | 4185 | 4190 | 4180 | 44 |
| 540 | 20230814 | 103000 | 708957590 | 4185 | 4185 | 4185 | 4180 | 184 |
| 541 | 20230814 | 102900 | 708187585 | 4185 | 4185 | 4185 | 4185 | 15 |
| 542 | 20230814 | 102800 | 708124810 | 4185 | 4185 | 4185 | 4185 | 100 |
| 543 | 20230814 | 102700 | 707706310 | 4185 | 4185 | 4185 | 4185 | 0 |
| 544 | 20230814 | 102600 | 707706310 | 4185 | 4185 | 4185 | 4185 | 115 |
| 545 | 20230814 | 102500 | 707225035 | 4180 | 4180 | 4180 | 4180 | 0 |
| 546 | 20230814 | 102400 | 707225035 | 4180 | 4180 | 4180 | 4180 | 0 |
| 547 | 20230814 | 102300 | 707225035 | 4180 | 4180 | 4180 | 4180 | 671 |
| 548 | 20230814 | 102200 | 704420255 | 4185 | 4185 | 4185 | 4185 | 611 |
| 549 | 20230814 | 102100 | 701863220 | 4185 | 4185 | 4185 | 4185 | 0 |
| 550 | 20230814 | 102000 | 701863220 | 4185 | 4185 | 4185 | 4185 | 11 |
| 551 | 20230814 | 101900 | 701817185 | 4190 | 4190 | 4190 | 4190 | 0 |
| 552 | 20230814 | 101800 | 701817185 | 4190 | 4180 | 4190 | 4175 | 1094 |
| 553 | 20230814 | 101700 | 697242480 | 4185 | 4185 | 4185 | 4185 | 800 |
| 554 | 20230814 | 101600 | 693894480 | 4180 | 4180 | 4180 | 4180 | 1000 |
| 555 | 20230814 | 101500 | 689714480 | 4185 | 4185 | 4185 | 4185 | 719 |
| 556 | 20230814 | 101400 | 686705465 | 4185 | 4185 | 4185 | 4185 | 0 |
| 557 | 20230814 | 101300 | 686705465 | 4185 | 4185 | 4185 | 4185 | 1001 |
| 558 | 20230814 | 101200 | 682516280 | 4190 | 4185 | 4190 | 4185 | 12 |
| 559 | 20230814 | 101100 | 682466010 | 4185 | 4185 | 4185 | 4185 | 1896 |
| 560 | 20230814 | 101000 | 674531250 | 4185 | 4195 | 4195 | 4185 | 25 |
| 561 | 20230814 | 100900 | 674426610 | 4195 | 4200 | 4200 | 4195 | 927 |
| 562 | 20230814 | 100800 | 670537595 | 4210 | 4210 | 4210 | 4210 | 1665 |
| 563 | 20230814 | 100700 | 663527945 | 4195 | 4185 | 4240 | 4185 | 2523 |
| 564 | 20230814 | 100600 | 652927155 | 4175 | 4170 | 4175 | 4165 | 623 |
| 565 | 20230814 | 100500 | 650328100 | 4170 | 4170 | 4170 | 4170 | 252 |
| 566 | 20230814 | 100400 | 649277260 | 4170 | 4155 | 4170 | 4155 | 2508 |
| 567 | 20230814 | 100300 | 638842910 | 4155 | 4150 | 4155 | 4150 | 1473 |
| 568 | 20230814 | 100200 | 632723095 | 4150 | 4150 | 4155 | 4145 | 3205 |
| 569 | 20230814 | 100100 | 619437140 | 4150 | 4150 | 4150 | 4145 | 326 |
| 570 | 20230814 | 100000 | 618084290 | 4150 | 4150 | 4150 | 4150 | 30 |
| 571 | 20230814 | 095900 | 617959790 | 4150 | 4155 | 4155 | 4150 | 2403 |
| 572 | 20230814 | 095800 | 607986595 | 4155 | 4155 | 4155 | 4155 | 18 |
| 573 | 20230814 | 095700 | 607911805 | 4155 | 4160 | 4160 | 4155 | 2264 |
| 574 | 20230814 | 095600 | 598504875 | 4160 | 4165 | 4165 | 4160 | 1071 |
| 575 | 20230814 | 095500 | 594044630 | 4165 | 4165 | 4165 | 4160 | 2185 |
| 576 | 20230814 | 095400 | 584944255 | 4160 | 4155 | 4160 | 4150 | 4493 |
| 577 | 20230814 | 095300 | 566293190 | 4155 | 4150 | 4155 | 4150 | 4005 |
| 578 | 20230814 | 095200 | 549654245 | 4155 | 4170 | 4170 | 4155 | 992 |
| 579 | 20230814 | 095100 | 545531040 | 4160 | 4160 | 4160 | 4150 | 3999 |
| 580 | 20230814 | 095000 | 528914185 | 4165 | 4160 | 4165 | 4160 | 200 |
| 581 | 20230814 | 094900 | 528081685 | 4160 | 4160 | 4160 | 4160 | 40 |
| 582 | 20230814 | 094800 | 527915285 | 4160 | 4170 | 4170 | 4160 | 3394 |
| 583 | 20230814 | 094700 | 513788555 | 4165 | 4165 | 4165 | 4165 | 1113 |
| 584 | 20230814 | 094600 | 509152910 | 4165 | 4170 | 4175 | 4165 | 3717 |
| 585 | 20230814 | 094500 | 493661120 | 4170 | 4175 | 4175 | 4170 | 80 |
| 586 | 20230814 | 094400 | 493327200 | 4175 | 4175 | 4175 | 4175 | 19 |
| 587 | 20230814 | 094300 | 493247875 | 4175 | 4180 | 4180 | 4165 | 361 |
| 588 | 20230814 | 094200 | 491741540 | 4185 | 4190 | 4190 | 4185 | 610 |
| 589 | 20230814 | 094100 | 489185665 | 4195 | 4170 | 4205 | 4170 | 2245 |
| 590 | 20230814 | 094000 | 479816365 | 4175 | 4185 | 4185 | 4170 | 6320 |
| 591 | 20230814 | 093900 | 453417060 | 4190 | 4195 | 4195 | 4190 | 1130 |
| 592 | 20230814 | 093800 | 448682185 | 4195 | 4205 | 4205 | 4195 | 3521 |
| 593 | 20230814 | 093700 | 433890105 | 4215 | 4215 | 4215 | 4215 | 1 |
| 594 | 20230814 | 093600 | 433885890 | 4205 | 4215 | 4220 | 4205 | 947 |
| 595 | 20230814 | 093500 | 429899615 | 4215 | 4220 | 4220 | 4215 | 84 |
| 596 | 20230814 | 093400 | 429545550 | 4225 | 4225 | 4225 | 4225 | 301 |
| 597 | 20230814 | 093300 | 428273825 | 4215 | 4225 | 4225 | 4215 | 52 |
| 598 | 20230814 | 093200 | 428054525 | 4215 | 4225 | 4225 | 4215 | 46 |
| 599 | 20230814 | 093100 | 427860515 | 4240 | 4225 | 4245 | 4225 | 523 |
| 600 | 20230814 | 093000 | 425650485 | 4225 | 4220 | 4225 | 4215 | 541 |
| 601 | 20230814 | 092900 | 423366375 | 4215 | 4215 | 4265 | 4215 | 2068 |
| 602 | 20230814 | 092800 | 414624805 | 4200 | 4200 | 4200 | 4200 | 0 |
| 603 | 20230814 | 092700 | 414624805 | 4200 | 4200 | 4200 | 4195 | 204 |
| 604 | 20230814 | 092600 | 413768465 | 4195 | 4200 | 4210 | 4195 | 4952 |
| 605 | 20230814 | 092500 | 392981065 | 4200 | 4200 | 4200 | 4200 | 267 |
| 606 | 20230814 | 092400 | 391859665 | 4210 | 4205 | 4210 | 4195 | 359 |
| 607 | 20230814 | 092300 | 390348960 | 4195 | 4210 | 4210 | 4195 | 4057 |
| 608 | 20230814 | 092200 | 373282965 | 4215 | 4215 | 4220 | 4210 | 1212 |
| 609 | 20230814 | 092100 | 368171620 | 4215 | 4220 | 4220 | 4215 | 1500 |
| 610 | 20230814 | 092000 | 361846030 | 4225 | 4230 | 4230 | 4225 | 259 |
| 611 | 20230814 | 091900 | 360750870 | 4220 | 4200 | 4230 | 4200 | 2007 |
| 612 | 20230814 | 091800 | 352308355 | 4205 | 4190 | 4205 | 4190 | 3801 |
| 613 | 20230814 | 091700 | 336373460 | 4205 | 4200 | 4205 | 4195 | 1736 |
| 614 | 20230814 | 091600 | 329079035 | 4195 | 4210 | 4210 | 4195 | 15883 |
| 615 | 20230814 | 091500 | 262320465 | 4215 | 4220 | 4225 | 4215 | 1004 |
| 616 | 20230814 | 091400 | 258088260 | 4230 | 4230 | 4230 | 4215 | 278 |
| 617 | 20230814 | 091300 | 256913475 | 4235 | 4225 | 4235 | 4210 | 2446 |
| 618 | 20230814 | 091200 | 246599275 | 4210 | 4215 | 4225 | 4210 | 1015 |
| 619 | 20230814 | 091100 | 242321005 | 4205 | 4225 | 4225 | 4205 | 5256 |
| 620 | 20230814 | 091000 | 220168390 | 4230 | 4240 | 4240 | 4230 | 2038 |
| 621 | 20230814 | 090900 | 211528755 | 4240 | 4245 | 4245 | 4240 | 354 |
| 622 | 20230814 | 090800 | 210026795 | 4240 | 4230 | 4265 | 4230 | 3469 |
| 623 | 20230814 | 090700 | 195293740 | 4225 | 4240 | 4245 | 4225 | 2173 |
| 624 | 20230814 | 090600 | 186095535 | 4245 | 4260 | 4260 | 4245 | 12834 |
| 625 | 20230814 | 090500 | 131514600 | 4260 | 4265 | 4265 | 4255 | 1620 |
| 626 | 20230814 | 090400 | 124605930 | 4250 | 4295 | 4295 | 4250 | 5097 |
| 627 | 20230814 | 090300 | 102817705 | 4295 | 4280 | 4295 | 4275 | 2412 |
| 628 | 20230814 | 090200 | 92465965 | 4270 | 4285 | 4295 | 4250 | 5992 |
| 629 | 20230814 | 090100 | 66910330 | 4290 | 4345 | 4345 | 4290 | 6404 |
| 630 | 20230814 | 090000 | 39368685 | 4345 | 4340 | 4350 | 4310 | 9085 |