31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 4489 |
| 3 | 20230814 | 192800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20230814 | 192700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20230814 | 192600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20230814 | 192500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20230814 | 192400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20230814 | 192300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20230814 | 192200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20230814 | 192100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20230814 | 192000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20230814 | 191900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20230814 | 191800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20230814 | 191700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20230814 | 191600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20230814 | 191500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20230814 | 191400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20230814 | 191300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20230814 | 191200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20230814 | 191100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20230814 | 191000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20230814 | 190900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20230814 | 190800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20230814 | 190700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20230814 | 190600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20230814 | 190500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20230814 | 190400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20230814 | 190300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20230814 | 190200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20230814 | 190100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20230814 | 190000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20230814 | 185900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 4489 |
| 33 | 20230814 | 185800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20230814 | 185700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20230814 | 185600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20230814 | 185500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20230814 | 185400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20230814 | 185300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20230814 | 185200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20230814 | 185100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20230814 | 185000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20230814 | 184900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20230814 | 184800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20230814 | 184700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20230814 | 184600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20230814 | 184500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20230814 | 184400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20230814 | 184300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20230814 | 184200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20230814 | 184100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20230814 | 184000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20230814 | 183900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20230814 | 183800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20230814 | 183700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20230814 | 183600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20230814 | 183500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20230814 | 183400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20230814 | 183300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20230814 | 183200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20230814 | 183100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20230814 | 183000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20230814 | 182900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 4489 |
| 63 | 20230814 | 182800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20230814 | 182700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20230814 | 182600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20230814 | 182500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20230814 | 182400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20230814 | 182300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20230814 | 182200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20230814 | 182100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20230814 | 182000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20230814 | 181900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20230814 | 181800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20230814 | 181700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20230814 | 181600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20230814 | 181500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20230814 | 181400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20230814 | 181300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20230814 | 181200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20230814 | 181100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20230814 | 181000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20230814 | 180900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20230814 | 180800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20230814 | 180700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20230814 | 180600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20230814 | 180500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20230814 | 180400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20230814 | 180300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20230814 | 180200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20230814 | 180100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20230814 | 180000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20230814 | 175900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 4489 |
| 93 | 20230814 | 175800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20230814 | 175700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20230814 | 175600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20230814 | 175500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20230814 | 175400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20230814 | 175300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20230814 | 175200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20230814 | 175100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20230814 | 175000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20230814 | 174900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20230814 | 174800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20230814 | 174700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20230814 | 174600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20230814 | 174500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20230814 | 174400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20230814 | 174300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20230814 | 174200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20230814 | 174100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20230814 | 174000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20230814 | 173900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20230814 | 173800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20230814 | 173700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20230814 | 173600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20230814 | 173500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20230814 | 173400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20230814 | 173300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20230814 | 173200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20230814 | 173100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20230814 | 173000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20230814 | 172900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 4489 |
| 123 | 20230814 | 172800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20230814 | 172700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20230814 | 172600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20230814 | 172500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20230814 | 172400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20230814 | 172300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20230814 | 172200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20230814 | 172100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20230814 | 172000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20230814 | 171900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20230814 | 171800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20230814 | 171700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20230814 | 171600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20230814 | 171500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20230814 | 171400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20230814 | 171300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20230814 | 171200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20230814 | 171100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20230814 | 171000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20230814 | 170900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20230814 | 170800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20230814 | 170700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20230814 | 170600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20230814 | 170500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20230814 | 170400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20230814 | 170300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20230814 | 170200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20230814 | 170100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20230814 | 170000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20230814 | 165900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 4489 |
| 153 | 20230814 | 165800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20230814 | 165700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20230814 | 165600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20230814 | 165500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20230814 | 165400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20230814 | 165300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20230814 | 165200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20230814 | 165100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20230814 | 165000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20230814 | 164900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20230814 | 164800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20230814 | 164700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20230814 | 164600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20230814 | 164500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20230814 | 164400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20230814 | 164300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20230814 | 164200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20230814 | 164100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20230814 | 164000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20230814 | 163900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20230814 | 163800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20230814 | 163700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20230814 | 163600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20230814 | 163500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20230814 | 163400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20230814 | 163300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20230814 | 163200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20230814 | 163100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20230814 | 163000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20230814 | 162900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 4489 |
| 183 | 20230814 | 162800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20230814 | 162700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20230814 | 162600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20230814 | 162500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20230814 | 162400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20230814 | 162300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20230814 | 162200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20230814 | 162100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20230814 | 162000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20230814 | 161900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20230814 | 161800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20230814 | 161700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20230814 | 161600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20230814 | 161500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20230814 | 161400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20230814 | 161300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20230814 | 161200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20230814 | 161100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20230814 | 161000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20230814 | 160900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20230814 | 160800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20230814 | 160700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20230814 | 160600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20230814 | 160500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20230814 | 160400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20230814 | 160300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20230814 | 160200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20230814 | 160100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20230814 | 160000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20230814 | 155900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 4489 |
| 213 | 20230814 | 155800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20230814 | 155700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20230814 | 155600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20230814 | 155500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20230814 | 155400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20230814 | 155300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20230814 | 155200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20230814 | 155100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20230814 | 155000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20230814 | 154900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20230814 | 154800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20230814 | 154700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20230814 | 154600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20230814 | 154500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20230814 | 154400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20230814 | 154300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20230814 | 154200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20230814 | 154100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 231 | 20230814 | 154000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 232 | 20230814 | 153900 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 233 | 20230814 | 153800 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 234 | 20230814 | 153700 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 235 | 20230814 | 153600 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 236 | 20230814 | 153500 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 237 | 20230814 | 153400 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 238 | 20230814 | 153300 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 239 | 20230814 | 153200 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 240 | 20230814 | 153100 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 0 |
| 241 | 20230814 | 153000 | 1340949940 | 3840 | 3840 | 3840 | 3840 | 4489 |
| 242 | 20230814 | 152900 | 1323712180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 243 | 20230814 | 152800 | 1323712180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 244 | 20230814 | 152700 | 1323712180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 245 | 20230814 | 152600 | 1323712180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 246 | 20230814 | 152500 | 1323712180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 247 | 20230814 | 152400 | 1323712180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 248 | 20230814 | 152300 | 1323712180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 249 | 20230814 | 152200 | 1323712180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 250 | 20230814 | 152100 | 1323712180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 251 | 20230814 | 152000 | 1323712180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 252 | 20230814 | 151900 | 1323712180 | 3835 | 3840 | 3840 | 3835 | 471 |
| 253 | 20230814 | 151800 | 1321905240 | 3840 | 3840 | 3845 | 3835 | 211 |
| 254 | 20230814 | 151700 | 1321094955 | 3840 | 3840 | 3845 | 3840 | 155 |
| 255 | 20230814 | 151600 | 1320499505 | 3840 | 3840 | 3845 | 3840 | 1526 |
| 256 | 20230814 | 151500 | 1314639110 | 3840 | 3845 | 3845 | 3840 | 592 |
| 257 | 20230814 | 151400 | 1312365370 | 3845 | 3845 | 3845 | 3845 | 24 |
| 258 | 20230814 | 151300 | 1312273090 | 3845 | 3840 | 3845 | 3840 | 1874 |
| 259 | 20230814 | 151200 | 1305074460 | 3840 | 3840 | 3840 | 3840 | 851 |
| 260 | 20230814 | 151100 | 1301806620 | 3835 | 3835 | 3840 | 3835 | 117 |
| 261 | 20230814 | 151000 | 1301357920 | 3840 | 3835 | 3840 | 3835 | 260 |
| 262 | 20230814 | 150900 | 1300360810 | 3840 | 3835 | 3840 | 3835 | 162 |
| 263 | 20230814 | 150800 | 1299739535 | 3835 | 3835 | 3835 | 3835 | 58 |
| 264 | 20230814 | 150700 | 1299517105 | 3835 | 3835 | 3835 | 3835 | 110 |
| 265 | 20230814 | 150600 | 1299095255 | 3835 | 3840 | 3840 | 3835 | 523 |
| 266 | 20230814 | 150500 | 1297088450 | 3835 | 3835 | 3835 | 3835 | 588 |
| 267 | 20230814 | 150400 | 1294833470 | 3835 | 3840 | 3840 | 3835 | 651 |
| 268 | 20230814 | 150300 | 1292336570 | 3840 | 3840 | 3840 | 3840 | 1030 |
| 269 | 20230814 | 150200 | 1288381370 | 3840 | 3840 | 3840 | 3840 | 1749 |
| 270 | 20230814 | 150100 | 1281665210 | 3840 | 3840 | 3840 | 3840 | 74 |
| 271 | 20230814 | 150000 | 1281381050 | 3835 | 3835 | 3835 | 3835 | 0 |
| 272 | 20230814 | 145900 | 1281381050 | 3835 | 3830 | 3835 | 3830 | 668 |
| 273 | 20230814 | 145800 | 1278820270 | 3830 | 3835 | 3835 | 3830 | 22 |
| 274 | 20230814 | 145700 | 1278736000 | 3835 | 3835 | 3835 | 3835 | 4 |
| 275 | 20230814 | 145600 | 1278720660 | 3835 | 3835 | 3835 | 3835 | 452 |
| 276 | 20230814 | 145500 | 1276987240 | 3835 | 3835 | 3835 | 3835 | 162 |
| 277 | 20230814 | 145400 | 1276365970 | 3835 | 3835 | 3835 | 3835 | 549 |
| 278 | 20230814 | 145300 | 1274260555 | 3835 | 3835 | 3840 | 3835 | 114 |
| 279 | 20230814 | 145200 | 1273823360 | 3835 | 3835 | 3835 | 3835 | 364 |
| 280 | 20230814 | 145100 | 1272427420 | 3835 | 3840 | 3840 | 3835 | 451 |
| 281 | 20230814 | 145000 | 1270696460 | 3835 | 3835 | 3835 | 3835 | 213 |
| 282 | 20230814 | 144900 | 1269879605 | 3815 | 3830 | 3840 | 3810 | 3674 |
| 283 | 20230814 | 144800 | 1255854360 | 3840 | 3840 | 3840 | 3840 | 74 |
| 284 | 20230814 | 144700 | 1255570200 | 3840 | 3840 | 3840 | 3840 | 201 |
| 285 | 20230814 | 144600 | 1254798360 | 3835 | 3830 | 3835 | 3830 | 105 |
| 286 | 20230814 | 144500 | 1254396185 | 3830 | 3840 | 3840 | 3830 | 11 |
| 287 | 20230814 | 144400 | 1254353955 | 3840 | 3840 | 3840 | 3840 | 110 |
| 288 | 20230814 | 144300 | 1253931555 | 3840 | 3840 | 3840 | 3840 | 6 |
| 289 | 20230814 | 144200 | 1253908515 | 3840 | 3835 | 3845 | 3835 | 1226 |
| 290 | 20230814 | 144100 | 1249200760 | 3840 | 3830 | 3840 | 3830 | 3 |
| 291 | 20230814 | 144000 | 1249189260 | 3835 | 3830 | 3835 | 3830 | 751 |
| 292 | 20230814 | 143900 | 1246311195 | 3810 | 3840 | 3840 | 3810 | 3444 |
| 293 | 20230814 | 143800 | 1233150510 | 3840 | 3840 | 3840 | 3840 | 250 |
| 294 | 20230814 | 143700 | 1232190510 | 3845 | 3840 | 3845 | 3840 | 854 |
| 295 | 20230814 | 143600 | 1228910650 | 3840 | 3835 | 3840 | 3835 | 588 |
| 296 | 20230814 | 143500 | 1226654555 | 3835 | 3830 | 3835 | 3830 | 1581 |
| 297 | 20230814 | 143400 | 1220598775 | 3825 | 3825 | 3825 | 3825 | 43 |
| 298 | 20230814 | 143300 | 1220434300 | 3825 | 3830 | 3830 | 3825 | 1012 |
| 299 | 20230814 | 143200 | 1216558365 | 3825 | 3830 | 3830 | 3825 | 338 |
| 300 | 20230814 | 143100 | 1215265500 | 3830 | 3830 | 3830 | 3830 | 3 |
| 301 | 20230814 | 143000 | 1215254010 | 3835 | 3835 | 3835 | 3835 | 388 |
| 302 | 20230814 | 142900 | 1213766030 | 3840 | 3845 | 3845 | 3840 | 1698 |
| 303 | 20230814 | 142800 | 1207245400 | 3845 | 3840 | 3845 | 3840 | 43 |
| 304 | 20230814 | 142700 | 1207080205 | 3845 | 3840 | 3845 | 3840 | 2033 |
| 305 | 20230814 | 142600 | 1199272360 | 3840 | 3835 | 3840 | 3835 | 5280 |
| 306 | 20230814 | 142500 | 1179005050 | 3835 | 3830 | 3835 | 3830 | 1337 |
| 307 | 20230814 | 142400 | 1173884315 | 3830 | 3830 | 3830 | 3830 | 335 |
| 308 | 20230814 | 142300 | 1172601265 | 3830 | 3835 | 3835 | 3830 | 82 |
| 309 | 20230814 | 142200 | 1172286805 | 3830 | 3835 | 3835 | 3830 | 1558 |
| 310 | 20230814 | 142100 | 1166313685 | 3835 | 3835 | 3835 | 3835 | 80 |
| 311 | 20230814 | 142000 | 1166006885 | 3830 | 3830 | 3830 | 3830 | 0 |
| 312 | 20230814 | 141900 | 1166006885 | 3830 | 3825 | 3830 | 3825 | 1444 |
| 313 | 20230814 | 141800 | 1160478360 | 3825 | 3815 | 3825 | 3815 | 1468 |
| 314 | 20230814 | 141700 | 1154876565 | 3815 | 3810 | 3815 | 3810 | 308 |
| 315 | 20230814 | 141600 | 1153702680 | 3815 | 3815 | 3815 | 3815 | 5 |
| 316 | 20230814 | 141500 | 1153683605 | 3815 | 3815 | 3815 | 3810 | 135 |
| 317 | 20230814 | 141400 | 1153168615 | 3815 | 3815 | 3815 | 3815 | 5 |
| 318 | 20230814 | 141300 | 1153149540 | 3815 | 3810 | 3815 | 3810 | 1695 |
| 319 | 20230814 | 141200 | 1146691240 | 3810 | 3810 | 3810 | 3810 | 215 |
| 320 | 20230814 | 141100 | 1145872090 | 3810 | 3810 | 3810 | 3810 | 1 |
| 321 | 20230814 | 141000 | 1145868280 | 3805 | 3805 | 3805 | 3805 | 0 |
| 322 | 20230814 | 140900 | 1145868280 | 3805 | 3810 | 3810 | 3805 | 107 |
| 323 | 20230814 | 140800 | 1145460635 | 3810 | 3810 | 3810 | 3810 | 2 |
| 324 | 20230814 | 140700 | 1145453015 | 3810 | 3810 | 3810 | 3810 | 162 |
| 325 | 20230814 | 140600 | 1144835795 | 3810 | 3810 | 3810 | 3810 | 14 |
| 326 | 20230814 | 140500 | 1144782455 | 3810 | 3810 | 3810 | 3810 | 100 |
| 327 | 20230814 | 140400 | 1144401455 | 3810 | 3810 | 3810 | 3810 | 89 |
| 328 | 20230814 | 140300 | 1144062365 | 3810 | 3810 | 3810 | 3810 | 7 |
| 329 | 20230814 | 140200 | 1144035695 | 3810 | 3810 | 3810 | 3810 | 13 |
| 330 | 20230814 | 140100 | 1143986165 | 3810 | 3810 | 3810 | 3810 | 506 |
| 331 | 20230814 | 140000 | 1142058305 | 3810 | 3810 | 3810 | 3810 | 19 |
| 332 | 20230814 | 135900 | 1141985915 | 3810 | 3810 | 3810 | 3805 | 1960 |
| 333 | 20230814 | 135800 | 1134528015 | 3810 | 3810 | 3810 | 3805 | 4303 |
| 334 | 20230814 | 135700 | 1118134585 | 3805 | 3815 | 3815 | 3805 | 8372 |
| 335 | 20230814 | 135600 | 1086237520 | 3815 | 3815 | 3815 | 3815 | 109 |
| 336 | 20230814 | 135500 | 1085821685 | 3810 | 3810 | 3810 | 3810 | 1 |
| 337 | 20230814 | 135400 | 1085817875 | 3810 | 3810 | 3810 | 3810 | 0 |
| 338 | 20230814 | 135300 | 1085817875 | 3810 | 3815 | 3815 | 3810 | 37 |
| 339 | 20230814 | 135200 | 1085676895 | 3815 | 3815 | 3815 | 3815 | 100 |
| 340 | 20230814 | 135100 | 1085295395 | 3815 | 3815 | 3815 | 3815 | 100 |
| 341 | 20230814 | 135000 | 1084913895 | 3815 | 3815 | 3815 | 3810 | 529 |
| 342 | 20230814 | 134900 | 1082898220 | 3815 | 3815 | 3815 | 3815 | 81 |
| 343 | 20230814 | 134800 | 1082589205 | 3815 | 3815 | 3815 | 3815 | 1827 |
| 344 | 20230814 | 134700 | 1075619200 | 3820 | 3820 | 3820 | 3820 | 5 |
| 345 | 20230814 | 134600 | 1075600100 | 3820 | 3820 | 3820 | 3820 | 141 |
| 346 | 20230814 | 134500 | 1075061480 | 3820 | 3820 | 3825 | 3815 | 2952 |
| 347 | 20230814 | 134400 | 1063784995 | 3820 | 3820 | 3825 | 3820 | 1050 |
| 348 | 20230814 | 134300 | 1059772245 | 3825 | 3820 | 3825 | 3820 | 1156 |
| 349 | 20230814 | 134200 | 1055351295 | 3820 | 3820 | 3820 | 3820 | 0 |
| 350 | 20230814 | 134100 | 1055351295 | 3820 | 3820 | 3820 | 3820 | 5 |
| 351 | 20230814 | 134000 | 1055332195 | 3820 | 3820 | 3820 | 3820 | 38 |
| 352 | 20230814 | 133900 | 1055187035 | 3820 | 3825 | 3825 | 3820 | 1205 |
| 353 | 20230814 | 133800 | 1050583910 | 3820 | 3820 | 3820 | 3820 | 0 |
| 354 | 20230814 | 133700 | 1050583910 | 3820 | 3820 | 3820 | 3820 | 600 |
| 355 | 20230814 | 133600 | 1048291910 | 3820 | 3820 | 3820 | 3820 | 1050 |
| 356 | 20230814 | 133500 | 1044280910 | 3825 | 3815 | 3825 | 3815 | 1600 |
| 357 | 20230814 | 133400 | 1038172720 | 3815 | 3815 | 3815 | 3815 | 221 |
| 358 | 20230814 | 133300 | 1037329605 | 3815 | 3815 | 3815 | 3815 | 1 |
| 359 | 20230814 | 133200 | 1037325790 | 3815 | 3815 | 3815 | 3815 | 153 |
| 360 | 20230814 | 133100 | 1036742095 | 3815 | 3820 | 3820 | 3815 | 2696 |
| 361 | 20230814 | 133000 | 1026456850 | 3815 | 3815 | 3815 | 3815 | 103 |
| 362 | 20230814 | 132900 | 1026063905 | 3815 | 3815 | 3815 | 3815 | 267 |
| 363 | 20230814 | 132800 | 1025045300 | 3815 | 3820 | 3820 | 3815 | 45 |
| 364 | 20230814 | 132700 | 1024873500 | 3820 | 3820 | 3820 | 3820 | 3 |
| 365 | 20230814 | 132600 | 1024862040 | 3815 | 3820 | 3820 | 3815 | 114 |
| 366 | 20230814 | 132500 | 1024427105 | 3820 | 3820 | 3820 | 3820 | 20 |
| 367 | 20230814 | 132400 | 1024350705 | 3815 | 3815 | 3815 | 3815 | 22 |
| 368 | 20230814 | 132300 | 1024266775 | 3820 | 3825 | 3825 | 3820 | 176 |
| 369 | 20230814 | 132200 | 1023594450 | 3825 | 3825 | 3825 | 3825 | 0 |
| 370 | 20230814 | 132100 | 1023594450 | 3825 | 3820 | 3825 | 3820 | 211 |
| 371 | 20230814 | 132000 | 1022787380 | 3820 | 3820 | 3820 | 3820 | 10 |
| 372 | 20230814 | 131900 | 1022749180 | 3820 | 3820 | 3820 | 3820 | 74 |
| 373 | 20230814 | 131800 | 1022466500 | 3820 | 3820 | 3820 | 3820 | 101 |
| 374 | 20230814 | 131700 | 1022080680 | 3820 | 3820 | 3820 | 3820 | 0 |
| 375 | 20230814 | 131600 | 1022080680 | 3820 | 3815 | 3820 | 3815 | 1029 |
| 376 | 20230814 | 131500 | 1018154625 | 3810 | 3810 | 3810 | 3810 | 20 |
| 377 | 20230814 | 131400 | 1018078425 | 3815 | 3815 | 3815 | 3815 | 101 |
| 378 | 20230814 | 131300 | 1017693110 | 3815 | 3815 | 3815 | 3815 | 83 |
| 379 | 20230814 | 131200 | 1017376465 | 3815 | 3815 | 3815 | 3815 | 1 |
| 380 | 20230814 | 131100 | 1017372650 | 3815 | 3815 | 3815 | 3815 | 43 |
| 381 | 20230814 | 131000 | 1017208605 | 3815 | 3815 | 3815 | 3815 | 12 |
| 382 | 20230814 | 130900 | 1017162825 | 3815 | 3815 | 3815 | 3815 | 14 |
| 383 | 20230814 | 130800 | 1017109415 | 3815 | 3810 | 3815 | 3810 | 19 |
| 384 | 20230814 | 130700 | 1017036955 | 3810 | 3815 | 3815 | 3810 | 66 |
| 385 | 20230814 | 130600 | 1016785470 | 3815 | 3810 | 3815 | 3810 | 3690 |
| 386 | 20230814 | 130500 | 1002726000 | 3805 | 3805 | 3805 | 3805 | 0 |
| 387 | 20230814 | 130400 | 1002726000 | 3805 | 3820 | 3820 | 3805 | 7582 |
| 388 | 20230814 | 130300 | 973827035 | 3815 | 3815 | 3815 | 3815 | 15 |
| 389 | 20230814 | 130200 | 973769810 | 3815 | 3825 | 3825 | 3815 | 1084 |
| 390 | 20230814 | 130100 | 969631740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 391 | 20230814 | 130000 | 969631740 | 3820 | 3825 | 3825 | 3820 | 148 |
| 392 | 20230814 | 125900 | 969065875 | 3825 | 3825 | 3825 | 3825 | 112 |
| 393 | 20230814 | 125800 | 968637475 | 3825 | 3815 | 3825 | 3815 | 182 |
| 394 | 20230814 | 125700 | 967942210 | 3820 | 3820 | 3820 | 3820 | 8 |
| 395 | 20230814 | 125600 | 967911650 | 3820 | 3815 | 3820 | 3815 | 152 |
| 396 | 20230814 | 125500 | 967331050 | 3820 | 3820 | 3820 | 3820 | 1 |
| 397 | 20230814 | 125400 | 967327230 | 3820 | 3820 | 3820 | 3820 | 10 |
| 398 | 20230814 | 125300 | 967289030 | 3820 | 3820 | 3820 | 3820 | 0 |
| 399 | 20230814 | 125200 | 967289030 | 3820 | 3825 | 3825 | 3820 | 20 |
| 400 | 20230814 | 125100 | 967212580 | 3825 | 3825 | 3825 | 3815 | 2657 |
| 401 | 20230814 | 125000 | 957061775 | 3825 | 3825 | 3825 | 3825 | 135 |
| 402 | 20230814 | 124900 | 956545400 | 3825 | 3825 | 3825 | 3825 | 114 |
| 403 | 20230814 | 124800 | 956109350 | 3825 | 3825 | 3825 | 3825 | 26 |
| 404 | 20230814 | 124700 | 956009900 | 3825 | 3825 | 3825 | 3825 | 40 |
| 405 | 20230814 | 124600 | 955856900 | 3825 | 3820 | 3825 | 3820 | 758 |
| 406 | 20230814 | 124500 | 952960850 | 3820 | 3820 | 3820 | 3815 | 860 |
| 407 | 20230814 | 124400 | 949675660 | 3820 | 3820 | 3820 | 3820 | 2 |
| 408 | 20230814 | 124300 | 949668020 | 3820 | 3820 | 3820 | 3820 | 174 |
| 409 | 20230814 | 124200 | 949003340 | 3815 | 3815 | 3815 | 3815 | 0 |
| 410 | 20230814 | 124100 | 949003340 | 3815 | 3825 | 3825 | 3815 | 2331 |
| 411 | 20230814 | 124000 | 940100870 | 3830 | 3830 | 3830 | 3830 | 107 |
| 412 | 20230814 | 123900 | 939691060 | 3830 | 3825 | 3830 | 3825 | 353 |
| 413 | 20230814 | 123800 | 938340705 | 3825 | 3825 | 3825 | 3825 | 1165 |
| 414 | 20230814 | 123700 | 933884580 | 3825 | 3825 | 3830 | 3825 | 2258 |
| 415 | 20230814 | 123600 | 925239785 | 3825 | 3820 | 3825 | 3820 | 465 |
| 416 | 20230814 | 123500 | 923461645 | 3825 | 3825 | 3825 | 3825 | 0 |
| 417 | 20230814 | 123400 | 923461645 | 3825 | 3825 | 3825 | 3825 | 21 |
| 418 | 20230814 | 123300 | 923381320 | 3825 | 3815 | 3825 | 3815 | 736 |
| 419 | 20230814 | 123200 | 920570455 | 3815 | 3815 | 3815 | 3815 | 0 |
| 420 | 20230814 | 123100 | 920570455 | 3815 | 3815 | 3815 | 3815 | 9 |
| 421 | 20230814 | 123000 | 920536120 | 3815 | 3815 | 3815 | 3815 | 641 |
| 422 | 20230814 | 122900 | 918090705 | 3820 | 3825 | 3825 | 3820 | 597 |
| 423 | 20230814 | 122800 | 915809995 | 3825 | 3820 | 3825 | 3820 | 632 |
| 424 | 20230814 | 122700 | 913395750 | 3815 | 3815 | 3815 | 3815 | 0 |
| 425 | 20230814 | 122600 | 913395750 | 3815 | 3815 | 3815 | 3815 | 0 |
| 426 | 20230814 | 122500 | 913395750 | 3815 | 3815 | 3815 | 3815 | 84 |
| 427 | 20230814 | 122400 | 913075290 | 3810 | 3810 | 3810 | 3810 | 2794 |
| 428 | 20230814 | 122300 | 902430150 | 3810 | 3815 | 3815 | 3810 | 774 |
| 429 | 20230814 | 122200 | 899481180 | 3815 | 3815 | 3815 | 3815 | 278 |
| 430 | 20230814 | 122100 | 898420610 | 3815 | 3815 | 3815 | 3815 | 300 |
| 431 | 20230814 | 122000 | 897276110 | 3815 | 3815 | 3815 | 3815 | 130 |
| 432 | 20230814 | 121900 | 896780160 | 3815 | 3815 | 3815 | 3815 | 176 |
| 433 | 20230814 | 121800 | 896108720 | 3815 | 3810 | 3815 | 3810 | 1598 |
| 434 | 20230814 | 121700 | 890019740 | 3810 | 3810 | 3810 | 3810 | 1202 |
| 435 | 20230814 | 121600 | 885440120 | 3805 | 3805 | 3805 | 3805 | 2 |
| 436 | 20230814 | 121500 | 885432510 | 3805 | 3810 | 3810 | 3805 | 1289 |
| 437 | 20230814 | 121400 | 880527495 | 3810 | 3810 | 3810 | 3810 | 300 |
| 438 | 20230814 | 121300 | 879384495 | 3810 | 3810 | 3810 | 3810 | 202 |
| 439 | 20230814 | 121200 | 878614875 | 3810 | 3810 | 3810 | 3810 | 0 |
| 440 | 20230814 | 121100 | 878614875 | 3810 | 3805 | 3810 | 3805 | 9 |
| 441 | 20230814 | 121000 | 878580605 | 3810 | 3810 | 3810 | 3810 | 3 |
| 442 | 20230814 | 120900 | 878569175 | 3810 | 3810 | 3810 | 3810 | 90 |
| 443 | 20230814 | 120800 | 878226275 | 3810 | 3810 | 3810 | 3810 | 333 |
| 444 | 20230814 | 120700 | 876957545 | 3810 | 3810 | 3810 | 3810 | 257 |
| 445 | 20230814 | 120600 | 875978375 | 3810 | 3810 | 3810 | 3810 | 207 |
| 446 | 20230814 | 120500 | 875189705 | 3805 | 3810 | 3810 | 3805 | 480 |
| 447 | 20230814 | 120400 | 873361505 | 3810 | 3805 | 3810 | 3805 | 2002 |
| 448 | 20230814 | 120300 | 865743830 | 3805 | 3805 | 3805 | 3805 | 1899 |
| 449 | 20230814 | 120200 | 858518135 | 3805 | 3805 | 3805 | 3805 | 800 |
| 450 | 20230814 | 120100 | 855474135 | 3805 | 3805 | 3805 | 3805 | 1410 |
| 451 | 20230814 | 120000 | 850109085 | 3805 | 3810 | 3810 | 3805 | 102 |
| 452 | 20230814 | 115900 | 849720475 | 3810 | 3810 | 3810 | 3810 | 3 |
| 453 | 20230814 | 115800 | 849709045 | 3805 | 3810 | 3810 | 3805 | 716 |
| 454 | 20230814 | 115700 | 846982085 | 3810 | 3810 | 3810 | 3810 | 3 |
| 455 | 20230814 | 115600 | 846970655 | 3805 | 3810 | 3810 | 3805 | 824 |
| 456 | 20230814 | 115500 | 843835285 | 3805 | 3805 | 3805 | 3805 | 2 |
| 457 | 20230814 | 115400 | 843827675 | 3805 | 3805 | 3805 | 3805 | 976 |
| 458 | 20230814 | 115300 | 840113995 | 3810 | 3810 | 3815 | 3810 | 514 |
| 459 | 20230814 | 115200 | 838155645 | 3810 | 3815 | 3815 | 3810 | 844 |
| 460 | 20230814 | 115100 | 834939755 | 3810 | 3810 | 3810 | 3810 | 738 |
| 461 | 20230814 | 115000 | 832127975 | 3810 | 3810 | 3810 | 3810 | 111 |
| 462 | 20230814 | 114900 | 831705065 | 3810 | 3805 | 3810 | 3805 | 47 |
| 463 | 20230814 | 114800 | 831526020 | 3810 | 3815 | 3815 | 3810 | 118 |
| 464 | 20230814 | 114700 | 831076400 | 3815 | 3815 | 3815 | 3815 | 10 |
| 465 | 20230814 | 114600 | 831038250 | 3815 | 3810 | 3815 | 3805 | 439 |
| 466 | 20230814 | 114500 | 829366615 | 3810 | 3805 | 3815 | 3805 | 408 |
| 467 | 20230814 | 114400 | 827811665 | 3815 | 3810 | 3815 | 3805 | 708 |
| 468 | 20230814 | 114300 | 825114705 | 3810 | 3810 | 3810 | 3810 | 558 |
| 469 | 20230814 | 114200 | 822988725 | 3815 | 3815 | 3815 | 3815 | 132 |
| 470 | 20230814 | 114100 | 822485145 | 3815 | 3815 | 3815 | 3815 | 25 |
| 471 | 20230814 | 114000 | 822389770 | 3815 | 3820 | 3820 | 3815 | 40 |
| 472 | 20230814 | 113900 | 822237020 | 3820 | 3820 | 3820 | 3820 | 1 |
| 473 | 20230814 | 113800 | 822233200 | 3820 | 3815 | 3820 | 3815 | 86 |
| 474 | 20230814 | 113700 | 821905105 | 3815 | 3815 | 3815 | 3810 | 4022 |
| 475 | 20230814 | 113600 | 806561305 | 3815 | 3825 | 3825 | 3815 | 316 |
| 476 | 20230814 | 113500 | 805355025 | 3825 | 3825 | 3825 | 3825 | 2 |
| 477 | 20230814 | 113400 | 805347375 | 3820 | 3825 | 3825 | 3820 | 117 |
| 478 | 20230814 | 113300 | 804900350 | 3820 | 3820 | 3820 | 3820 | 101 |
| 479 | 20230814 | 113200 | 804514530 | 3820 | 3820 | 3820 | 3820 | 429 |
| 480 | 20230814 | 113100 | 802875750 | 3820 | 3820 | 3820 | 3820 | 3 |
| 481 | 20230814 | 113000 | 802864290 | 3820 | 3820 | 3820 | 3815 | 111 |
| 482 | 20230814 | 112900 | 802440275 | 3820 | 3815 | 3820 | 3815 | 361 |
| 483 | 20230814 | 112800 | 801063050 | 3810 | 3810 | 3810 | 3810 | 15 |
| 484 | 20230814 | 112700 | 801005900 | 3820 | 3825 | 3825 | 3805 | 14253 |
| 485 | 20230814 | 112600 | 746645460 | 3825 | 3830 | 3830 | 3825 | 109 |
| 486 | 20230814 | 112500 | 746228000 | 3830 | 3830 | 3830 | 3825 | 1049 |
| 487 | 20230814 | 112400 | 742210445 | 3830 | 3830 | 3830 | 3830 | 110 |
| 488 | 20230814 | 112300 | 741789145 | 3825 | 3825 | 3825 | 3825 | 98 |
| 489 | 20230814 | 112200 | 741414295 | 3825 | 3825 | 3825 | 3825 | 50 |
| 490 | 20230814 | 112100 | 741223045 | 3830 | 3830 | 3830 | 3830 | 302 |
| 491 | 20230814 | 112000 | 740066385 | 3830 | 3825 | 3830 | 3825 | 634 |
| 492 | 20230814 | 111900 | 737638985 | 3830 | 3830 | 3830 | 3830 | 610 |
| 493 | 20230814 | 111800 | 735302685 | 3830 | 3830 | 3830 | 3830 | 95 |
| 494 | 20230814 | 111700 | 734938835 | 3830 | 3830 | 3830 | 3830 | 14 |
| 495 | 20230814 | 111600 | 734885215 | 3830 | 3830 | 3830 | 3830 | 1102 |
| 496 | 20230814 | 111500 | 730664555 | 3825 | 3830 | 3830 | 3825 | 219 |
| 497 | 20230814 | 111400 | 729826810 | 3830 | 3830 | 3830 | 3830 | 431 |
| 498 | 20230814 | 111300 | 728176080 | 3830 | 3830 | 3830 | 3830 | 4984 |
| 499 | 20230814 | 111200 | 709087360 | 3830 | 3835 | 3835 | 3830 | 1095 |
| 500 | 20230814 | 111100 | 704888585 | 3835 | 3835 | 3835 | 3835 | 329 |
| 501 | 20230814 | 111000 | 703626870 | 3835 | 3835 | 3835 | 3835 | 115 |
| 502 | 20230814 | 110900 | 703185845 | 3835 | 3835 | 3835 | 3835 | 185 |
| 503 | 20230814 | 110800 | 702476370 | 3835 | 3835 | 3835 | 3830 | 1247 |
| 504 | 20230814 | 110700 | 697698110 | 3835 | 3835 | 3835 | 3830 | 508 |
| 505 | 20230814 | 110600 | 695749970 | 3835 | 3840 | 3840 | 3835 | 234 |
| 506 | 20230814 | 110500 | 694852080 | 3840 | 3840 | 3840 | 3840 | 1 |
| 507 | 20230814 | 110400 | 694848240 | 3835 | 3840 | 3840 | 3835 | 5705 |
| 508 | 20230814 | 110300 | 672967570 | 3840 | 3840 | 3840 | 3840 | 100 |
| 509 | 20230814 | 110200 | 672583570 | 3835 | 3835 | 3840 | 3835 | 641 |
| 510 | 20230814 | 110100 | 670124380 | 3835 | 3840 | 3840 | 3835 | 167 |
| 511 | 20230814 | 110000 | 669483140 | 3835 | 3845 | 3845 | 3835 | 117 |
| 512 | 20230814 | 105900 | 669034000 | 3845 | 3840 | 3845 | 3840 | 282 |
| 513 | 20230814 | 105800 | 667950595 | 3845 | 3840 | 3845 | 3835 | 822 |
| 514 | 20230814 | 105700 | 664794310 | 3835 | 3840 | 3840 | 3835 | 78 |
| 515 | 20230814 | 105600 | 664495040 | 3835 | 3840 | 3840 | 3835 | 414 |
| 516 | 20230814 | 105500 | 662905300 | 3835 | 3840 | 3840 | 3835 | 450 |
| 517 | 20230814 | 105400 | 661178600 | 3840 | 3840 | 3840 | 3840 | 410 |
| 518 | 20230814 | 105300 | 659604200 | 3840 | 3840 | 3845 | 3835 | 1194 |
| 519 | 20230814 | 105200 | 655018720 | 3840 | 3840 | 3845 | 3840 | 592 |
| 520 | 20230814 | 105100 | 652745430 | 3840 | 3845 | 3845 | 3840 | 1966 |
| 521 | 20230814 | 105000 | 645195480 | 3845 | 3845 | 3845 | 3840 | 1004 |
| 522 | 20230814 | 104900 | 641340100 | 3845 | 3845 | 3845 | 3845 | 294 |
| 523 | 20230814 | 104800 | 640209670 | 3840 | 3845 | 3845 | 3840 | 676 |
| 524 | 20230814 | 104700 | 637613300 | 3845 | 3845 | 3845 | 3840 | 1679 |
| 525 | 20230814 | 104600 | 631160125 | 3845 | 3845 | 3845 | 3840 | 556 |
| 526 | 20230814 | 104500 | 629024305 | 3840 | 3845 | 3845 | 3840 | 1579 |
| 527 | 20230814 | 104400 | 622953060 | 3845 | 3845 | 3845 | 3845 | 0 |
| 528 | 20230814 | 104300 | 622953060 | 3845 | 3845 | 3850 | 3845 | 871 |
| 529 | 20230814 | 104200 | 619603315 | 3845 | 3845 | 3845 | 3845 | 360 |
| 530 | 20230814 | 104100 | 618219115 | 3850 | 3845 | 3850 | 3845 | 25 |
| 531 | 20230814 | 104000 | 618122985 | 3845 | 3850 | 3850 | 3845 | 290 |
| 532 | 20230814 | 103900 | 617007685 | 3850 | 3850 | 3850 | 3850 | 562 |
| 533 | 20230814 | 103800 | 614843985 | 3855 | 3855 | 3855 | 3855 | 5 |
| 534 | 20230814 | 103700 | 614824710 | 3855 | 3855 | 3855 | 3855 | 6 |
| 535 | 20230814 | 103600 | 614801580 | 3855 | 3865 | 3865 | 3850 | 4547 |
| 536 | 20230814 | 103500 | 597286905 | 3860 | 3860 | 3860 | 3860 | 389 |
| 537 | 20230814 | 103400 | 595785365 | 3860 | 3860 | 3860 | 3855 | 43 |
| 538 | 20230814 | 103300 | 595619395 | 3855 | 3855 | 3860 | 3850 | 6455 |
| 539 | 20230814 | 103200 | 570755035 | 3850 | 3850 | 3850 | 3850 | 284 |
| 540 | 20230814 | 103100 | 569661635 | 3850 | 3850 | 3855 | 3850 | 405 |
| 541 | 20230814 | 103000 | 568102285 | 3850 | 3855 | 3855 | 3850 | 35 |
| 542 | 20230814 | 102900 | 567967375 | 3855 | 3855 | 3855 | 3855 | 5 |
| 543 | 20230814 | 102800 | 567948100 | 3850 | 3850 | 3850 | 3850 | 4 |
| 544 | 20230814 | 102700 | 567932700 | 3855 | 3855 | 3855 | 3855 | 3 |
| 545 | 20230814 | 102600 | 567921135 | 3855 | 3855 | 3855 | 3855 | 17 |
| 546 | 20230814 | 102500 | 567855600 | 3850 | 3855 | 3855 | 3850 | 328 |
| 547 | 20230814 | 102400 | 566592725 | 3855 | 3855 | 3855 | 3850 | 12 |
| 548 | 20230814 | 102300 | 566546495 | 3855 | 3855 | 3855 | 3855 | 5 |
| 549 | 20230814 | 102200 | 566527220 | 3855 | 3855 | 3855 | 3855 | 4 |
| 550 | 20230814 | 102100 | 566511800 | 3855 | 3860 | 3860 | 3855 | 889 |
| 551 | 20230814 | 102000 | 563084450 | 3860 | 3860 | 3860 | 3855 | 141 |
| 552 | 20230814 | 101900 | 562540300 | 3860 | 3860 | 3860 | 3855 | 154 |
| 553 | 20230814 | 101800 | 561945905 | 3860 | 3860 | 3860 | 3860 | 102 |
| 554 | 20230814 | 101700 | 561552185 | 3860 | 3870 | 3875 | 3855 | 27238 |
| 555 | 20230814 | 101600 | 456143295 | 3870 | 3870 | 3870 | 3870 | 67 |
| 556 | 20230814 | 101500 | 455884005 | 3855 | 3855 | 3870 | 3850 | 242 |
| 557 | 20230814 | 101400 | 454951110 | 3850 | 3850 | 3850 | 3850 | 1608 |
| 558 | 20230814 | 101300 | 448760310 | 3850 | 3855 | 3855 | 3850 | 600 |
| 559 | 20230814 | 101200 | 446448005 | 3855 | 3855 | 3855 | 3855 | 90 |
| 560 | 20230814 | 101100 | 446101055 | 3850 | 3855 | 3875 | 3850 | 1536 |
| 561 | 20230814 | 101000 | 440180180 | 3850 | 3850 | 3850 | 3850 | 111 |
| 562 | 20230814 | 100900 | 439752830 | 3855 | 3850 | 3855 | 3850 | 462 |
| 563 | 20230814 | 100800 | 437974090 | 3845 | 3840 | 3845 | 3840 | 330 |
| 564 | 20230814 | 100700 | 436705335 | 3850 | 3855 | 3855 | 3840 | 4872 |
| 565 | 20230814 | 100600 | 417967865 | 3855 | 3855 | 3855 | 3855 | 314 |
| 566 | 20230814 | 100500 | 416757395 | 3855 | 3855 | 3855 | 3855 | 100 |
| 567 | 20230814 | 100400 | 416371895 | 3855 | 3850 | 3855 | 3850 | 201 |
| 568 | 20230814 | 100300 | 415598040 | 3850 | 3850 | 3855 | 3850 | 368 |
| 569 | 20230814 | 100200 | 414181215 | 3855 | 3855 | 3855 | 3855 | 1074 |
| 570 | 20230814 | 100100 | 410040945 | 3855 | 3855 | 3855 | 3850 | 2611 |
| 571 | 20230814 | 100000 | 399983480 | 3860 | 3860 | 3860 | 3855 | 149 |
| 572 | 20230814 | 095900 | 399408420 | 3860 | 3865 | 3865 | 3860 | 1473 |
| 573 | 20230814 | 095800 | 393722615 | 3865 | 3865 | 3865 | 3865 | 101 |
| 574 | 20230814 | 095700 | 393332250 | 3865 | 3875 | 3875 | 3865 | 1251 |
| 575 | 20230814 | 095600 | 388492850 | 3870 | 3880 | 3880 | 3870 | 558 |
| 576 | 20230814 | 095500 | 386333360 | 3880 | 3875 | 3880 | 3875 | 1161 |
| 577 | 20230814 | 095400 | 381833695 | 3870 | 3870 | 3870 | 3865 | 1437 |
| 578 | 20230814 | 095300 | 376275920 | 3870 | 3870 | 3870 | 3870 | 2297 |
| 579 | 20230814 | 095200 | 367386530 | 3870 | 3870 | 3870 | 3870 | 461 |
| 580 | 20230814 | 095100 | 365602460 | 3875 | 3880 | 3880 | 3875 | 473 |
| 581 | 20230814 | 095000 | 363767250 | 3880 | 3880 | 3880 | 3880 | 1684 |
| 582 | 20230814 | 094900 | 357233330 | 3880 | 3870 | 3880 | 3870 | 1203 |
| 583 | 20230814 | 094800 | 352577690 | 3870 | 3885 | 3885 | 3870 | 344 |
| 584 | 20230814 | 094700 | 351246270 | 3885 | 3890 | 3890 | 3885 | 11 |
| 585 | 20230814 | 094600 | 351203510 | 3890 | 3865 | 3890 | 3865 | 1168 |
| 586 | 20230814 | 094500 | 346681075 | 3860 | 3860 | 3860 | 3860 | 212 |
| 587 | 20230814 | 094400 | 345862755 | 3865 | 3855 | 3865 | 3850 | 5541 |
| 588 | 20230814 | 094300 | 324518610 | 3855 | 3860 | 3860 | 3855 | 2423 |
| 589 | 20230814 | 094200 | 315175275 | 3865 | 3860 | 3865 | 3860 | 286 |
| 590 | 20230814 | 094100 | 314071295 | 3860 | 3870 | 3870 | 3860 | 1968 |
| 591 | 20230814 | 094000 | 306469915 | 3870 | 3870 | 3875 | 3865 | 1832 |
| 592 | 20230814 | 093900 | 299375835 | 3870 | 3875 | 3875 | 3870 | 153 |
| 593 | 20230814 | 093800 | 298783685 | 3875 | 3885 | 3885 | 3870 | 805 |
| 594 | 20230814 | 093700 | 295667925 | 3885 | 3890 | 3890 | 3885 | 464 |
| 595 | 20230814 | 093600 | 293865250 | 3885 | 3890 | 3890 | 3875 | 65 |
| 596 | 20230814 | 093500 | 293613105 | 3890 | 3885 | 3890 | 3880 | 51 |
| 597 | 20230814 | 093400 | 293415165 | 3885 | 3900 | 3900 | 3880 | 440 |
| 598 | 20230814 | 093300 | 291703545 | 3900 | 3880 | 3900 | 3880 | 811 |
| 599 | 20230814 | 093200 | 288540780 | 3875 | 3865 | 3875 | 3865 | 1379 |
| 600 | 20230814 | 093100 | 283209965 | 3860 | 3865 | 3870 | 3860 | 661 |
| 601 | 20230814 | 093000 | 280654845 | 3870 | 3865 | 3870 | 3860 | 249 |
| 602 | 20230814 | 092900 | 279692370 | 3865 | 3865 | 3865 | 3865 | 230 |
| 603 | 20230814 | 092800 | 278803420 | 3865 | 3865 | 3865 | 3850 | 4780 |
| 604 | 20230814 | 092700 | 260362545 | 3865 | 3865 | 3875 | 3865 | 541 |
| 605 | 20230814 | 092600 | 258268275 | 3865 | 3865 | 3865 | 3860 | 1317 |
| 606 | 20230814 | 092500 | 253181415 | 3865 | 3865 | 3865 | 3860 | 711 |
| 607 | 20230814 | 092400 | 250435985 | 3870 | 3870 | 3870 | 3865 | 947 |
| 608 | 20230814 | 092300 | 246772595 | 3865 | 3875 | 3875 | 3865 | 1291 |
| 609 | 20230814 | 092200 | 241777700 | 3875 | 3875 | 3880 | 3875 | 465 |
| 610 | 20230814 | 092100 | 239975070 | 3875 | 3875 | 3875 | 3870 | 1504 |
| 611 | 20230814 | 092000 | 234151595 | 3875 | 3905 | 3905 | 3875 | 664 |
| 612 | 20230814 | 091900 | 231560005 | 3905 | 3870 | 3905 | 3870 | 1642 |
| 613 | 20230814 | 091800 | 225150320 | 3865 | 3865 | 3865 | 3855 | 6455 |
| 614 | 20230814 | 091700 | 200234920 | 3865 | 3870 | 3870 | 3865 | 1483 |
| 615 | 20230814 | 091600 | 194497890 | 3870 | 3885 | 3890 | 3870 | 667 |
| 616 | 20230814 | 091500 | 191912515 | 3885 | 3885 | 3910 | 3880 | 1104 |
| 617 | 20230814 | 091400 | 187602725 | 3885 | 3870 | 3885 | 3870 | 2725 |
| 618 | 20230814 | 091300 | 177042175 | 3880 | 3890 | 3890 | 3870 | 2577 |
| 619 | 20230814 | 091200 | 167053420 | 3890 | 3915 | 3920 | 3890 | 5069 |
| 620 | 20230814 | 091100 | 147262585 | 3915 | 3910 | 3920 | 3910 | 1328 |
| 621 | 20230814 | 091000 | 142069835 | 3920 | 3925 | 3930 | 3905 | 4839 |
| 622 | 20230814 | 090900 | 123106975 | 3925 | 3925 | 3930 | 3920 | 641 |
| 623 | 20230814 | 090800 | 120591320 | 3925 | 3895 | 3925 | 3895 | 1644 |
| 624 | 20230814 | 090700 | 114170110 | 3895 | 3870 | 3895 | 3865 | 2881 |
| 625 | 20230814 | 090600 | 103024100 | 3870 | 3870 | 3875 | 3870 | 839 |
| 626 | 20230814 | 090500 | 99776920 | 3870 | 3885 | 3885 | 3870 | 4568 |
| 627 | 20230814 | 090400 | 82076990 | 3885 | 3890 | 3895 | 3885 | 1138 |
| 628 | 20230814 | 090300 | 77651045 | 3895 | 3900 | 3905 | 3895 | 271 |
| 629 | 20230814 | 090200 | 76595335 | 3900 | 3895 | 3910 | 3875 | 4801 |
| 630 | 20230814 | 090100 | 57882860 | 3895 | 3925 | 3925 | 3895 | 6492 |
| 631 | 20230814 | 090000 | 32541295 | 3925 | 3900 | 3925 | 3900 | 8341 |