31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 192800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 14958 |
| 3 | 20230809 | 192700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20230809 | 192600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20230809 | 192500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20230809 | 192400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20230809 | 192300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20230809 | 192200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20230809 | 192100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20230809 | 192000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20230809 | 191900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20230809 | 191800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20230809 | 191700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20230809 | 191600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20230809 | 191500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20230809 | 191400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20230809 | 191300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20230809 | 191200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20230809 | 191100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20230809 | 191000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20230809 | 190900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20230809 | 190800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20230809 | 190700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20230809 | 190600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20230809 | 190500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20230809 | 190400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20230809 | 190300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20230809 | 190200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20230809 | 190100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20230809 | 190000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20230809 | 185900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20230809 | 185800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 14958 |
| 33 | 20230809 | 185700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20230809 | 185600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20230809 | 185500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20230809 | 185400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20230809 | 185300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20230809 | 185200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20230809 | 185100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20230809 | 185000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20230809 | 184900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20230809 | 184800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20230809 | 184700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20230809 | 184600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20230809 | 184500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20230809 | 184400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20230809 | 184300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20230809 | 184200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20230809 | 184100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20230809 | 184000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20230809 | 183900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20230809 | 183800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20230809 | 183700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20230809 | 183600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20230809 | 183500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20230809 | 183400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20230809 | 183300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20230809 | 183200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20230809 | 183100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20230809 | 183000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20230809 | 182900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20230809 | 182800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 14958 |
| 63 | 20230809 | 182700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20230809 | 182600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20230809 | 182500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20230809 | 182400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20230809 | 182300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20230809 | 182200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20230809 | 182100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20230809 | 182000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20230809 | 181900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20230809 | 181800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20230809 | 181700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20230809 | 181600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20230809 | 181500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20230809 | 181400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20230809 | 181300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20230809 | 181200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20230809 | 181100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20230809 | 181000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20230809 | 180900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20230809 | 180800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20230809 | 180700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20230809 | 180600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20230809 | 180500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20230809 | 180400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20230809 | 180300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20230809 | 180200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20230809 | 180100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20230809 | 180000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20230809 | 175900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20230809 | 175800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 14958 |
| 93 | 20230809 | 175700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20230809 | 175600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20230809 | 175500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20230809 | 175400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20230809 | 175300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20230809 | 175200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20230809 | 175100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20230809 | 175000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20230809 | 174900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20230809 | 174800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20230809 | 174700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20230809 | 174600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20230809 | 174500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20230809 | 174400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20230809 | 174300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20230809 | 174200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20230809 | 174100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20230809 | 174000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20230809 | 173900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20230809 | 173800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20230809 | 173700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20230809 | 173600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20230809 | 173500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20230809 | 173400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20230809 | 173300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20230809 | 173200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20230809 | 173100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20230809 | 173000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20230809 | 172900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20230809 | 172800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 14958 |
| 123 | 20230809 | 172700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20230809 | 172600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20230809 | 172500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20230809 | 172400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20230809 | 172300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20230809 | 172200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20230809 | 172100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20230809 | 172000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20230809 | 171900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20230809 | 171800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20230809 | 171700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20230809 | 171600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20230809 | 171500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20230809 | 171400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20230809 | 171300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20230809 | 171200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20230809 | 171100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20230809 | 171000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20230809 | 170900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20230809 | 170800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20230809 | 170700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20230809 | 170600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20230809 | 170500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20230809 | 170400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20230809 | 170300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20230809 | 170200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20230809 | 170100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20230809 | 170000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20230809 | 165900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20230809 | 165800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 14958 |
| 153 | 20230809 | 165700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20230809 | 165600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20230809 | 165500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20230809 | 165400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20230809 | 165300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20230809 | 165200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20230809 | 165100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20230809 | 165000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20230809 | 164900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20230809 | 164800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20230809 | 164700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20230809 | 164600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20230809 | 164500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20230809 | 164400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20230809 | 164300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20230809 | 164200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20230809 | 164100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20230809 | 164000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20230809 | 163900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20230809 | 163800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20230809 | 163700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20230809 | 163600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20230809 | 163500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20230809 | 163400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20230809 | 163300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20230809 | 163200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20230809 | 163100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20230809 | 163000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20230809 | 162900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20230809 | 162800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 14958 |
| 183 | 20230809 | 162700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20230809 | 162600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20230809 | 162500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20230809 | 162400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20230809 | 162300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20230809 | 162200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20230809 | 162100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20230809 | 162000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20230809 | 161900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 192 | 20230809 | 161800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 193 | 20230809 | 161700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20230809 | 161600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20230809 | 161500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20230809 | 161400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20230809 | 161300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20230809 | 161200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20230809 | 161100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20230809 | 161000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 201 | 20230809 | 160900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 202 | 20230809 | 160800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 203 | 20230809 | 160700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 204 | 20230809 | 160600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 205 | 20230809 | 160500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 206 | 20230809 | 160400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 207 | 20230809 | 160300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 208 | 20230809 | 160200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 209 | 20230809 | 160100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 210 | 20230809 | 160000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 211 | 20230809 | 155900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 212 | 20230809 | 155800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 14958 |
| 213 | 20230809 | 155700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 214 | 20230809 | 155600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 215 | 20230809 | 155500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 216 | 20230809 | 155400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 217 | 20230809 | 155300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 218 | 20230809 | 155200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 219 | 20230809 | 155100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 220 | 20230809 | 155000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 221 | 20230809 | 154900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 222 | 20230809 | 154800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 223 | 20230809 | 154700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 224 | 20230809 | 154600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 225 | 20230809 | 154500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 226 | 20230809 | 154400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 227 | 20230809 | 154300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 228 | 20230809 | 154200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 229 | 20230809 | 154100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 230 | 20230809 | 154000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 231 | 20230809 | 153900 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 232 | 20230809 | 153800 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 233 | 20230809 | 153700 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 234 | 20230809 | 153600 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 235 | 20230809 | 153500 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 236 | 20230809 | 153400 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 237 | 20230809 | 153300 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 238 | 20230809 | 153200 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 239 | 20230809 | 153100 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 0 |
| 240 | 20230809 | 153000 | 2457810405 | 2710 | 2710 | 2710 | 2710 | 14958 |
| 241 | 20230809 | 152900 | 2417274225 | 2730 | 2730 | 2730 | 2730 | 0 |
| 242 | 20230809 | 152800 | 2417274225 | 2730 | 2730 | 2730 | 2730 | 0 |
| 243 | 20230809 | 152700 | 2417274225 | 2730 | 2730 | 2730 | 2730 | 0 |
| 244 | 20230809 | 152600 | 2417274225 | 2730 | 2730 | 2730 | 2730 | 0 |
| 245 | 20230809 | 152500 | 2417274225 | 2730 | 2730 | 2730 | 2730 | 0 |
| 246 | 20230809 | 152400 | 2417274225 | 2730 | 2730 | 2730 | 2730 | 0 |
| 247 | 20230809 | 152300 | 2417274225 | 2730 | 2730 | 2730 | 2730 | 0 |
| 248 | 20230809 | 152200 | 2417274225 | 2730 | 2730 | 2730 | 2730 | 0 |
| 249 | 20230809 | 152100 | 2417274225 | 2730 | 2730 | 2730 | 2730 | 0 |
| 250 | 20230809 | 152000 | 2417274225 | 2730 | 2730 | 2730 | 2730 | 0 |
| 251 | 20230809 | 151900 | 2417274225 | 2730 | 2715 | 2730 | 2715 | 14 |
| 252 | 20230809 | 151800 | 2417236080 | 2710 | 2715 | 2730 | 2705 | 855 |
| 253 | 20230809 | 151700 | 2414919765 | 2725 | 2725 | 2725 | 2725 | 1027 |
| 254 | 20230809 | 151600 | 2412121190 | 2730 | 2740 | 2740 | 2730 | 1279 |
| 255 | 20230809 | 151500 | 2408627520 | 2740 | 2730 | 2740 | 2730 | 11 |
| 256 | 20230809 | 151400 | 2408597480 | 2740 | 2740 | 2740 | 2740 | 0 |
| 257 | 20230809 | 151300 | 2408597480 | 2740 | 2740 | 2740 | 2740 | 1 |
| 258 | 20230809 | 151200 | 2408594740 | 2740 | 2740 | 2740 | 2740 | 10 |
| 259 | 20230809 | 151100 | 2408567340 | 2735 | 2745 | 2745 | 2735 | 241 |
| 260 | 20230809 | 151000 | 2407906095 | 2745 | 2725 | 2745 | 2725 | 1814 |
| 261 | 20230809 | 150900 | 2402953345 | 2750 | 2735 | 2750 | 2735 | 2001 |
| 262 | 20230809 | 150800 | 2397467665 | 2745 | 2705 | 2745 | 2705 | 4006 |
| 263 | 20230809 | 150700 | 2386535040 | 2705 | 2705 | 2720 | 2705 | 287 |
| 264 | 20230809 | 150600 | 2385758615 | 2725 | 2710 | 2725 | 2705 | 1776 |
| 265 | 20230809 | 150500 | 2380937715 | 2705 | 2710 | 2710 | 2705 | 1568 |
| 266 | 20230809 | 150400 | 2376690200 | 2710 | 2690 | 2710 | 2690 | 7239 |
| 267 | 20230809 | 150300 | 2357184700 | 2690 | 2690 | 2700 | 2690 | 1176 |
| 268 | 20230809 | 150200 | 2354015700 | 2690 | 2695 | 2695 | 2690 | 1851 |
| 269 | 20230809 | 150100 | 2349031850 | 2695 | 2710 | 2710 | 2695 | 5523 |
| 270 | 20230809 | 150000 | 2334145425 | 2695 | 2695 | 2710 | 2695 | 1638 |
| 271 | 20230809 | 145900 | 2329728465 | 2695 | 2700 | 2700 | 2695 | 2159 |
| 272 | 20230809 | 145800 | 2323900020 | 2700 | 2700 | 2700 | 2700 | 534 |
| 273 | 20230809 | 145700 | 2322458220 | 2700 | 2705 | 2705 | 2700 | 691 |
| 274 | 20230809 | 145600 | 2320591420 | 2710 | 2705 | 2710 | 2705 | 81 |
| 275 | 20230809 | 145500 | 2320372310 | 2710 | 2710 | 2710 | 2710 | 520 |
| 276 | 20230809 | 145400 | 2318963110 | 2710 | 2710 | 2710 | 2710 | 1 |
| 277 | 20230809 | 145300 | 2318960400 | 2705 | 2705 | 2705 | 2705 | 600 |
| 278 | 20230809 | 145200 | 2317337400 | 2700 | 2710 | 2710 | 2700 | 160 |
| 279 | 20230809 | 145100 | 2316904740 | 2710 | 2710 | 2710 | 2710 | 221 |
| 280 | 20230809 | 145000 | 2316305830 | 2710 | 2715 | 2715 | 2710 | 503 |
| 281 | 20230809 | 144900 | 2314942685 | 2710 | 2715 | 2715 | 2710 | 299 |
| 282 | 20230809 | 144800 | 2314132195 | 2720 | 2720 | 2720 | 2720 | 1 |
| 283 | 20230809 | 144700 | 2314129475 | 2725 | 2725 | 2730 | 2725 | 369 |
| 284 | 20230809 | 144600 | 2313123945 | 2740 | 2740 | 2740 | 2740 | 0 |
| 285 | 20230809 | 144500 | 2313123945 | 2740 | 2740 | 2740 | 2740 | 0 |
| 286 | 20230809 | 144400 | 2313123945 | 2740 | 2740 | 2740 | 2740 | 0 |
| 287 | 20230809 | 144300 | 2313123945 | 2740 | 2740 | 2740 | 2740 | 0 |
| 288 | 20230809 | 144200 | 2313123945 | 2740 | 2715 | 2740 | 2710 | 700 |
| 289 | 20230809 | 144100 | 2311219450 | 2715 | 2700 | 2715 | 2700 | 654 |
| 290 | 20230809 | 144000 | 2309446240 | 2700 | 2695 | 2700 | 2695 | 5563 |
| 291 | 20230809 | 143900 | 2294428955 | 2695 | 2695 | 2700 | 2695 | 485 |
| 292 | 20230809 | 143800 | 2293121380 | 2700 | 2705 | 2705 | 2700 | 2559 |
| 293 | 20230809 | 143700 | 2286211890 | 2715 | 2715 | 2715 | 2715 | 80 |
| 294 | 20230809 | 143600 | 2285994690 | 2700 | 2700 | 2700 | 2700 | 555 |
| 295 | 20230809 | 143500 | 2284496190 | 2700 | 2700 | 2700 | 2700 | 2000 |
| 296 | 20230809 | 143400 | 2279096190 | 2700 | 2715 | 2715 | 2700 | 166 |
| 297 | 20230809 | 143300 | 2278647240 | 2715 | 2705 | 2715 | 2700 | 275 |
| 298 | 20230809 | 143200 | 2277903840 | 2715 | 2705 | 2715 | 2705 | 300 |
| 299 | 20230809 | 143100 | 2277091440 | 2705 | 2705 | 2705 | 2705 | 1699 |
| 300 | 20230809 | 143000 | 2272495645 | 2700 | 2700 | 2700 | 2700 | 0 |
| 301 | 20230809 | 142900 | 2272495645 | 2700 | 2700 | 2700 | 2695 | 2436 |
| 302 | 20230809 | 142800 | 2265918815 | 2695 | 2695 | 2695 | 2695 | 223 |
| 303 | 20230809 | 142700 | 2265317830 | 2695 | 2695 | 2695 | 2695 | 24 |
| 304 | 20230809 | 142600 | 2265253150 | 2700 | 2700 | 2700 | 2700 | 84 |
| 305 | 20230809 | 142500 | 2265026350 | 2700 | 2695 | 2700 | 2695 | 31 |
| 306 | 20230809 | 142400 | 2264942800 | 2695 | 2695 | 2695 | 2695 | 691 |
| 307 | 20230809 | 142300 | 2263080555 | 2700 | 2700 | 2700 | 2700 | 264 |
| 308 | 20230809 | 142200 | 2262367755 | 2700 | 2700 | 2700 | 2700 | 147 |
| 309 | 20230809 | 142100 | 2261970855 | 2700 | 2700 | 2700 | 2700 | 967 |
| 310 | 20230809 | 142000 | 2259359955 | 2700 | 2700 | 2700 | 2700 | 0 |
| 311 | 20230809 | 141900 | 2259359955 | 2700 | 2700 | 2700 | 2700 | 154 |
| 312 | 20230809 | 141800 | 2258944155 | 2705 | 2705 | 2705 | 2705 | 0 |
| 313 | 20230809 | 141700 | 2258944155 | 2705 | 2695 | 2705 | 2695 | 165 |
| 314 | 20230809 | 141600 | 2258499470 | 2695 | 2705 | 2705 | 2695 | 3 |
| 315 | 20230809 | 141500 | 2258491375 | 2695 | 2695 | 2695 | 2695 | 0 |
| 316 | 20230809 | 141400 | 2258491375 | 2695 | 2695 | 2695 | 2695 | 30 |
| 317 | 20230809 | 141300 | 2258410525 | 2695 | 2700 | 2700 | 2695 | 3130 |
| 318 | 20230809 | 141200 | 2249959530 | 2700 | 2700 | 2705 | 2700 | 180 |
| 319 | 20230809 | 141100 | 2249473525 | 2705 | 2705 | 2705 | 2700 | 391 |
| 320 | 20230809 | 141000 | 2248417790 | 2705 | 2715 | 2715 | 2705 | 4476 |
| 321 | 20230809 | 140900 | 2236310110 | 2715 | 2715 | 2715 | 2715 | 1 |
| 322 | 20230809 | 140800 | 2236307395 | 2715 | 2715 | 2715 | 2715 | 0 |
| 323 | 20230809 | 140700 | 2236307395 | 2715 | 2710 | 2715 | 2710 | 113 |
| 324 | 20230809 | 140600 | 2236001155 | 2705 | 2710 | 2710 | 2705 | 224 |
| 325 | 20230809 | 140500 | 2235395050 | 2710 | 2720 | 2725 | 2710 | 3275 |
| 326 | 20230809 | 140400 | 2226481165 | 2710 | 2715 | 2720 | 2710 | 10292 |
| 327 | 20230809 | 140300 | 2198541695 | 2720 | 2725 | 2725 | 2720 | 7318 |
| 328 | 20230809 | 140200 | 2178625645 | 2730 | 2730 | 2730 | 2730 | 1210 |
| 329 | 20230809 | 140100 | 2175322345 | 2725 | 2725 | 2730 | 2725 | 425 |
| 330 | 20230809 | 140000 | 2174162220 | 2725 | 2725 | 2725 | 2725 | 136 |
| 331 | 20230809 | 135900 | 2173791620 | 2730 | 2725 | 2730 | 2725 | 155 |
| 332 | 20230809 | 135800 | 2173368875 | 2725 | 2730 | 2730 | 2725 | 2039 |
| 333 | 20230809 | 135700 | 2167802730 | 2730 | 2725 | 2730 | 2725 | 172 |
| 334 | 20230809 | 135600 | 2167333925 | 2725 | 2730 | 2730 | 2725 | 420 |
| 335 | 20230809 | 135500 | 2166187375 | 2730 | 2730 | 2730 | 2730 | 0 |
| 336 | 20230809 | 135400 | 2166187375 | 2730 | 2730 | 2730 | 2730 | 0 |
| 337 | 20230809 | 135300 | 2166187375 | 2730 | 2730 | 2730 | 2730 | 0 |
| 338 | 20230809 | 135200 | 2166187375 | 2730 | 2730 | 2730 | 2730 | 20 |
| 339 | 20230809 | 135100 | 2166132775 | 2725 | 2730 | 2730 | 2725 | 39 |
| 340 | 20230809 | 135000 | 2166026400 | 2725 | 2725 | 2725 | 2725 | 0 |
| 341 | 20230809 | 134900 | 2166026400 | 2725 | 2725 | 2730 | 2725 | 1057 |
| 342 | 20230809 | 134800 | 2163146025 | 2725 | 2725 | 2725 | 2725 | 443 |
| 343 | 20230809 | 134700 | 2161938850 | 2725 | 2725 | 2725 | 2725 | 100 |
| 344 | 20230809 | 134600 | 2161666350 | 2735 | 2725 | 2735 | 2715 | 12000 |
| 345 | 20230809 | 134500 | 2129012840 | 2725 | 2735 | 2735 | 2725 | 14479 |
| 346 | 20230809 | 134400 | 2089556565 | 2725 | 2725 | 2725 | 2725 | 100 |
| 347 | 20230809 | 134300 | 2089284065 | 2745 | 2745 | 2745 | 2745 | 0 |
| 348 | 20230809 | 134200 | 2089284065 | 2745 | 2735 | 2745 | 2730 | 2176 |
| 349 | 20230809 | 134100 | 2083339905 | 2730 | 2740 | 2740 | 2730 | 343 |
| 350 | 20230809 | 134000 | 2082400095 | 2745 | 2745 | 2745 | 2745 | 0 |
| 351 | 20230809 | 133900 | 2082400095 | 2745 | 2745 | 2745 | 2745 | 0 |
| 352 | 20230809 | 133800 | 2082400095 | 2745 | 2745 | 2745 | 2745 | 0 |
| 353 | 20230809 | 133700 | 2082400095 | 2745 | 2730 | 2745 | 2730 | 1207 |
| 354 | 20230809 | 133600 | 2079088955 | 2725 | 2725 | 2725 | 2725 | 502 |
| 355 | 20230809 | 133500 | 2077721005 | 2725 | 2725 | 2725 | 2725 | 2200 |
| 356 | 20230809 | 133400 | 2071726005 | 2730 | 2735 | 2735 | 2730 | 2388 |
| 357 | 20230809 | 133300 | 2065204890 | 2730 | 2725 | 2730 | 2725 | 2446 |
| 358 | 20230809 | 133200 | 2058531040 | 2735 | 2725 | 2735 | 2720 | 20071 |
| 359 | 20230809 | 133100 | 2003904345 | 2725 | 2730 | 2730 | 2725 | 263 |
| 360 | 20230809 | 133000 | 2003187570 | 2730 | 2730 | 2730 | 2730 | 192 |
| 361 | 20230809 | 132900 | 2002663410 | 2730 | 2730 | 2730 | 2730 | 0 |
| 362 | 20230809 | 132800 | 2002663410 | 2730 | 2730 | 2730 | 2730 | 138 |
| 363 | 20230809 | 132700 | 2002286670 | 2730 | 2730 | 2730 | 2730 | 300 |
| 364 | 20230809 | 132600 | 2001467670 | 2730 | 2730 | 2730 | 2730 | 3 |
| 365 | 20230809 | 132500 | 2001459480 | 2725 | 2725 | 2725 | 2725 | 2000 |
| 366 | 20230809 | 132400 | 1996009480 | 2725 | 2725 | 2725 | 2725 | 1 |
| 367 | 20230809 | 132300 | 1996006755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 368 | 20230809 | 132200 | 1996006755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 369 | 20230809 | 132100 | 1996006755 | 2745 | 2725 | 2745 | 2725 | 307 |
| 370 | 20230809 | 132000 | 1995170060 | 2745 | 2745 | 2745 | 2745 | 0 |
| 371 | 20230809 | 131900 | 1995170060 | 2745 | 2725 | 2745 | 2725 | 5840 |
| 372 | 20230809 | 131800 | 1979254060 | 2725 | 2745 | 2750 | 2725 | 13507 |
| 373 | 20230809 | 131700 | 1942334765 | 2750 | 2745 | 2750 | 2745 | 1246 |
| 374 | 20230809 | 131600 | 1938910465 | 2730 | 2740 | 2740 | 2730 | 12000 |
| 375 | 20230809 | 131500 | 1906061280 | 2755 | 2750 | 2755 | 2750 | 10 |
| 376 | 20230809 | 131400 | 1906033745 | 2750 | 2750 | 2750 | 2750 | 5 |
| 377 | 20230809 | 131300 | 1906019995 | 2750 | 2750 | 2750 | 2750 | 10 |
| 378 | 20230809 | 131200 | 1905992495 | 2750 | 2740 | 2750 | 2740 | 492 |
| 379 | 20230809 | 131100 | 1904639715 | 2740 | 2740 | 2740 | 2740 | 25 |
| 380 | 20230809 | 131000 | 1904571215 | 2750 | 2745 | 2750 | 2740 | 2195 |
| 381 | 20230809 | 130900 | 1898554745 | 2745 | 2745 | 2745 | 2745 | 206 |
| 382 | 20230809 | 130800 | 1897989275 | 2740 | 2740 | 2740 | 2740 | 992 |
| 383 | 20230809 | 130700 | 1895271195 | 2740 | 2740 | 2745 | 2740 | 4614 |
| 384 | 20230809 | 130600 | 1882625720 | 2740 | 2740 | 2740 | 2740 | 1 |
| 385 | 20230809 | 130500 | 1882622980 | 2740 | 2740 | 2740 | 2740 | 0 |
| 386 | 20230809 | 130400 | 1882622980 | 2740 | 2740 | 2740 | 2740 | 27 |
| 387 | 20230809 | 130300 | 1882549000 | 2740 | 2740 | 2740 | 2740 | 0 |
| 388 | 20230809 | 130200 | 1882549000 | 2740 | 2740 | 2740 | 2740 | 626 |
| 389 | 20230809 | 130100 | 1880833760 | 2735 | 2735 | 2735 | 2735 | 0 |
| 390 | 20230809 | 130000 | 1880833760 | 2735 | 2750 | 2755 | 2735 | 429 |
| 391 | 20230809 | 125900 | 1879657380 | 2750 | 2735 | 2760 | 2735 | 2127 |
| 392 | 20230809 | 125800 | 1873834340 | 2730 | 2730 | 2730 | 2730 | 107 |
| 393 | 20230809 | 125700 | 1873542230 | 2735 | 2730 | 2735 | 2730 | 11 |
| 394 | 20230809 | 125600 | 1873512150 | 2735 | 2735 | 2735 | 2730 | 372 |
| 395 | 20230809 | 125500 | 1872494750 | 2740 | 2740 | 2740 | 2740 | 100 |
| 396 | 20230809 | 125400 | 1872220750 | 2740 | 2740 | 2740 | 2740 | 0 |
| 397 | 20230809 | 125300 | 1872220750 | 2740 | 2740 | 2740 | 2735 | 869 |
| 398 | 20230809 | 125200 | 1869840230 | 2740 | 2740 | 2740 | 2740 | 1316 |
| 399 | 20230809 | 125100 | 1866234390 | 2745 | 2745 | 2745 | 2745 | 314 |
| 400 | 20230809 | 125000 | 1865372460 | 2745 | 2745 | 2745 | 2745 | 154 |
| 401 | 20230809 | 124900 | 1864949730 | 2745 | 2745 | 2745 | 2745 | 0 |
| 402 | 20230809 | 124800 | 1864949730 | 2745 | 2745 | 2745 | 2745 | 0 |
| 403 | 20230809 | 124700 | 1864949730 | 2745 | 2745 | 2745 | 2745 | 407 |
| 404 | 20230809 | 124600 | 1863832515 | 2745 | 2745 | 2745 | 2745 | 0 |
| 405 | 20230809 | 124500 | 1863832515 | 2745 | 2745 | 2745 | 2745 | 500 |
| 406 | 20230809 | 124400 | 1862460015 | 2745 | 2740 | 2745 | 2740 | 111 |
| 407 | 20230809 | 124300 | 1862155850 | 2740 | 2740 | 2740 | 2740 | 48 |
| 408 | 20230809 | 124200 | 1862024330 | 2745 | 2740 | 2745 | 2740 | 94 |
| 409 | 20230809 | 124100 | 1861766765 | 2745 | 2745 | 2745 | 2745 | 0 |
| 410 | 20230809 | 124000 | 1861766765 | 2745 | 2745 | 2745 | 2745 | 1993 |
| 411 | 20230809 | 123900 | 1856295980 | 2765 | 2765 | 2765 | 2765 | 5 |
| 412 | 20230809 | 123800 | 1856282155 | 2765 | 2765 | 2765 | 2765 | 364 |
| 413 | 20230809 | 123700 | 1855275695 | 2745 | 2750 | 2750 | 2745 | 1222 |
| 414 | 20230809 | 123600 | 1851916450 | 2750 | 2765 | 2765 | 2750 | 307 |
| 415 | 20230809 | 123500 | 1851072095 | 2765 | 2760 | 2765 | 2760 | 728 |
| 416 | 20230809 | 123400 | 1849059210 | 2765 | 2760 | 2770 | 2760 | 2253 |
| 417 | 20230809 | 123300 | 1842821395 | 2745 | 2765 | 2770 | 2745 | 2014 |
| 418 | 20230809 | 123200 | 1837245085 | 2770 | 2735 | 2770 | 2735 | 5903 |
| 419 | 20230809 | 123100 | 1820950800 | 2735 | 2725 | 2735 | 2725 | 1249 |
| 420 | 20230809 | 123000 | 1817536070 | 2725 | 2725 | 2725 | 2725 | 100 |
| 421 | 20230809 | 122900 | 1817263570 | 2725 | 2725 | 2725 | 2725 | 0 |
| 422 | 20230809 | 122800 | 1817263570 | 2725 | 2720 | 2725 | 2720 | 172 |
| 423 | 20230809 | 122700 | 1816795230 | 2720 | 2720 | 2720 | 2720 | 54 |
| 424 | 20230809 | 122600 | 1816648350 | 2720 | 2720 | 2720 | 2720 | 70 |
| 425 | 20230809 | 122500 | 1816457950 | 2720 | 2720 | 2720 | 2720 | 1426 |
| 426 | 20230809 | 122400 | 1812579230 | 2720 | 2720 | 2720 | 2720 | 502 |
| 427 | 20230809 | 122300 | 1811213790 | 2720 | 2720 | 2720 | 2720 | 100 |
| 428 | 20230809 | 122200 | 1810941790 | 2720 | 2720 | 2720 | 2720 | 0 |
| 429 | 20230809 | 122100 | 1810941790 | 2720 | 2720 | 2720 | 2720 | 0 |
| 430 | 20230809 | 122000 | 1810941790 | 2720 | 2720 | 2720 | 2720 | 0 |
| 431 | 20230809 | 121900 | 1810941790 | 2720 | 2720 | 2720 | 2720 | 0 |
| 432 | 20230809 | 121800 | 1810941790 | 2720 | 2720 | 2720 | 2720 | 19 |
| 433 | 20230809 | 121700 | 1810890110 | 2720 | 2720 | 2720 | 2720 | 1 |
| 434 | 20230809 | 121600 | 1810887390 | 2720 | 2720 | 2720 | 2720 | 53 |
| 435 | 20230809 | 121500 | 1810743230 | 2720 | 2720 | 2720 | 2720 | 0 |
| 436 | 20230809 | 121400 | 1810743230 | 2720 | 2720 | 2720 | 2720 | 1 |
| 437 | 20230809 | 121300 | 1810740510 | 2725 | 2725 | 2725 | 2725 | 503 |
| 438 | 20230809 | 121200 | 1809369835 | 2725 | 2725 | 2725 | 2725 | 100 |
| 439 | 20230809 | 121100 | 1809097335 | 2715 | 2715 | 2715 | 2715 | 0 |
| 440 | 20230809 | 121000 | 1809097335 | 2715 | 2715 | 2715 | 2715 | 1079 |
| 441 | 20230809 | 120900 | 1806167850 | 2715 | 2715 | 2715 | 2715 | 456 |
| 442 | 20230809 | 120800 | 1804929810 | 2715 | 2715 | 2715 | 2715 | 716 |
| 443 | 20230809 | 120700 | 1802985870 | 2705 | 2705 | 2705 | 2705 | 0 |
| 444 | 20230809 | 120600 | 1802985870 | 2705 | 2705 | 2705 | 2705 | 0 |
| 445 | 20230809 | 120500 | 1802985870 | 2705 | 2705 | 2705 | 2705 | 289 |
| 446 | 20230809 | 120400 | 1802204125 | 2705 | 2705 | 2705 | 2705 | 148 |
| 447 | 20230809 | 120300 | 1801803785 | 2705 | 2705 | 2705 | 2705 | 0 |
| 448 | 20230809 | 120200 | 1801803785 | 2705 | 2700 | 2705 | 2700 | 1201 |
| 449 | 20230809 | 120100 | 1798555085 | 2700 | 2700 | 2700 | 2700 | 18 |
| 450 | 20230809 | 120000 | 1798506485 | 2705 | 2705 | 2705 | 2700 | 2782 |
| 451 | 20230809 | 115900 | 1790986745 | 2705 | 2710 | 2710 | 2705 | 6169 |
| 452 | 20230809 | 115800 | 1774287730 | 2710 | 2715 | 2715 | 2710 | 1622 |
| 453 | 20230809 | 115700 | 1769889905 | 2715 | 2715 | 2715 | 2715 | 1192 |
| 454 | 20230809 | 115600 | 1766653625 | 2720 | 2720 | 2720 | 2715 | 418 |
| 455 | 20230809 | 115500 | 1765518650 | 2720 | 2720 | 2720 | 2720 | 604 |
| 456 | 20230809 | 115400 | 1763875770 | 2720 | 2720 | 2720 | 2720 | 0 |
| 457 | 20230809 | 115300 | 1763875770 | 2720 | 2720 | 2720 | 2720 | 13 |
| 458 | 20230809 | 115200 | 1763840410 | 2720 | 2720 | 2720 | 2720 | 160 |
| 459 | 20230809 | 115100 | 1763405210 | 2720 | 2720 | 2720 | 2720 | 204 |
| 460 | 20230809 | 115000 | 1762850330 | 2715 | 2715 | 2715 | 2715 | 4164 |
| 461 | 20230809 | 114900 | 1751545070 | 2720 | 2720 | 2725 | 2720 | 3353 |
| 462 | 20230809 | 114800 | 1742421505 | 2725 | 2725 | 2725 | 2725 | 0 |
| 463 | 20230809 | 114700 | 1742421505 | 2725 | 2725 | 2725 | 2725 | 103 |
| 464 | 20230809 | 114600 | 1742140830 | 2720 | 2725 | 2725 | 2720 | 159 |
| 465 | 20230809 | 114500 | 1741708340 | 2725 | 2725 | 2725 | 2725 | 1 |
| 466 | 20230809 | 114400 | 1741705615 | 2725 | 2725 | 2725 | 2725 | 194 |
| 467 | 20230809 | 114300 | 1741176965 | 2725 | 2725 | 2725 | 2725 | 0 |
| 468 | 20230809 | 114200 | 1741176965 | 2725 | 2725 | 2725 | 2725 | 1572 |
| 469 | 20230809 | 114100 | 1736893265 | 2725 | 2725 | 2725 | 2725 | 947 |
| 470 | 20230809 | 114000 | 1734312690 | 2725 | 2725 | 2725 | 2725 | 42 |
| 471 | 20230809 | 113900 | 1734198240 | 2725 | 2725 | 2725 | 2725 | 329 |
| 472 | 20230809 | 113800 | 1733301715 | 2730 | 2730 | 2730 | 2730 | 500 |
| 473 | 20230809 | 113700 | 1731936715 | 2725 | 2735 | 2735 | 2725 | 1732 |
| 474 | 20230809 | 113600 | 1727214605 | 2730 | 2725 | 2730 | 2725 | 2641 |
| 475 | 20230809 | 113500 | 1720009440 | 2720 | 2715 | 2720 | 2715 | 353 |
| 476 | 20230809 | 113400 | 1719051000 | 2715 | 2715 | 2715 | 2715 | 533 |
| 477 | 20230809 | 113300 | 1717603905 | 2715 | 2725 | 2725 | 2715 | 7294 |
| 478 | 20230809 | 113200 | 1697774845 | 2740 | 2725 | 2770 | 2725 | 16048 |
| 479 | 20230809 | 113100 | 1653472640 | 2720 | 2725 | 2725 | 2720 | 2668 |
| 480 | 20230809 | 113000 | 1646207740 | 2725 | 2730 | 2730 | 2725 | 22 |
| 481 | 20230809 | 112900 | 1646147780 | 2725 | 2720 | 2725 | 2720 | 2654 |
| 482 | 20230809 | 112800 | 1638928130 | 2720 | 2720 | 2720 | 2720 | 13 |
| 483 | 20230809 | 112700 | 1638892770 | 2725 | 2725 | 2730 | 2720 | 3965 |
| 484 | 20230809 | 112600 | 1628088140 | 2730 | 2755 | 2755 | 2725 | 36518 |
| 485 | 20230809 | 112500 | 1527874310 | 2755 | 2755 | 2755 | 2750 | 3486 |
| 486 | 20230809 | 112400 | 1518270470 | 2760 | 2760 | 2760 | 2760 | 3059 |
| 487 | 20230809 | 112300 | 1509827630 | 2760 | 2770 | 2770 | 2760 | 6545 |
| 488 | 20230809 | 112200 | 1491743650 | 2770 | 2770 | 2770 | 2770 | 18 |
| 489 | 20230809 | 112100 | 1491693790 | 2770 | 2770 | 2770 | 2770 | 240 |
| 490 | 20230809 | 112000 | 1491028990 | 2770 | 2770 | 2770 | 2770 | 272 |
| 491 | 20230809 | 111900 | 1490275550 | 2775 | 2775 | 2775 | 2775 | 1 |
| 492 | 20230809 | 111800 | 1490272775 | 2775 | 2775 | 2775 | 2775 | 0 |
| 493 | 20230809 | 111700 | 1490272775 | 2775 | 2770 | 2775 | 2770 | 4575 |
| 494 | 20230809 | 111600 | 1477600020 | 2775 | 2775 | 2775 | 2775 | 854 |
| 495 | 20230809 | 111500 | 1475230170 | 2775 | 2785 | 2785 | 2775 | 5025 |
| 496 | 20230809 | 111400 | 1461280195 | 2785 | 2785 | 2785 | 2785 | 0 |
| 497 | 20230809 | 111300 | 1461280195 | 2785 | 2785 | 2785 | 2785 | 347 |
| 498 | 20230809 | 111200 | 1460313800 | 2785 | 2785 | 2785 | 2785 | 10 |
| 499 | 20230809 | 111100 | 1460285950 | 2785 | 2785 | 2785 | 2785 | 100 |
| 500 | 20230809 | 111000 | 1460007450 | 2785 | 2780 | 2785 | 2780 | 2450 |
| 501 | 20230809 | 110900 | 1453186660 | 2780 | 2780 | 2780 | 2780 | 230 |
| 502 | 20230809 | 110800 | 1452547260 | 2780 | 2780 | 2780 | 2780 | 13 |
| 503 | 20230809 | 110700 | 1452511120 | 2785 | 2780 | 2785 | 2780 | 58 |
| 504 | 20230809 | 110600 | 1452349860 | 2780 | 2780 | 2780 | 2780 | 276 |
| 505 | 20230809 | 110500 | 1451582580 | 2785 | 2785 | 2785 | 2785 | 1206 |
| 506 | 20230809 | 110400 | 1448223870 | 2785 | 2780 | 2785 | 2780 | 2126 |
| 507 | 20230809 | 110300 | 1442303755 | 2785 | 2775 | 2785 | 2775 | 1537 |
| 508 | 20230809 | 110200 | 1438033960 | 2775 | 2775 | 2775 | 2775 | 1358 |
| 509 | 20230809 | 110100 | 1434265510 | 2775 | 2765 | 2775 | 2765 | 5809 |
| 510 | 20230809 | 110000 | 1418176090 | 2770 | 2770 | 2770 | 2770 | 3 |
| 511 | 20230809 | 105900 | 1418167780 | 2770 | 2770 | 2770 | 2770 | 314 |
| 512 | 20230809 | 105800 | 1417298000 | 2770 | 2770 | 2770 | 2770 | 2078 |
| 513 | 20230809 | 105700 | 1411541940 | 2770 | 2770 | 2770 | 2770 | 2242 |
| 514 | 20230809 | 105600 | 1405331600 | 2770 | 2770 | 2770 | 2770 | 884 |
| 515 | 20230809 | 105500 | 1402882920 | 2775 | 2765 | 2775 | 2765 | 2339 |
| 516 | 20230809 | 105400 | 1396394790 | 2765 | 2765 | 2765 | 2765 | 831 |
| 517 | 20230809 | 105300 | 1394097075 | 2765 | 2775 | 2775 | 2765 | 3001 |
| 518 | 20230809 | 105200 | 1385769310 | 2775 | 2755 | 2775 | 2755 | 3534 |
| 519 | 20230809 | 105100 | 1376013660 | 2755 | 2755 | 2755 | 2755 | 7501 |
| 520 | 20230809 | 105000 | 1355348405 | 2755 | 2755 | 2760 | 2755 | 6045 |
| 521 | 20230809 | 104900 | 1338684430 | 2760 | 2760 | 2760 | 2760 | 227 |
| 522 | 20230809 | 104800 | 1338057910 | 2755 | 2755 | 2755 | 2755 | 147 |
| 523 | 20230809 | 104700 | 1337652925 | 2755 | 2760 | 2760 | 2755 | 3002 |
| 524 | 20230809 | 104600 | 1329371825 | 2760 | 2755 | 2760 | 2750 | 2099 |
| 525 | 20230809 | 104500 | 1323593825 | 2760 | 2765 | 2765 | 2755 | 14311 |
| 526 | 20230809 | 104400 | 1284089140 | 2770 | 2775 | 2775 | 2770 | 13408 |
| 527 | 20230809 | 104300 | 1246923130 | 2775 | 2780 | 2780 | 2775 | 5170 |
| 528 | 20230809 | 104200 | 1232550980 | 2785 | 2805 | 2805 | 2785 | 17722 |
| 529 | 20230809 | 104100 | 1182995580 | 2805 | 2800 | 2805 | 2800 | 3166 |
| 530 | 20230809 | 104000 | 1174117905 | 2800 | 2800 | 2800 | 2800 | 14466 |
| 531 | 20230809 | 103900 | 1133613105 | 2795 | 2795 | 2800 | 2790 | 1660 |
| 532 | 20230809 | 103800 | 1128968620 | 2795 | 2785 | 2800 | 2785 | 12332 |
| 533 | 20230809 | 103700 | 1094477820 | 2785 | 2790 | 2790 | 2785 | 248 |
| 534 | 20230809 | 103600 | 1093786015 | 2790 | 2785 | 2790 | 2785 | 262 |
| 535 | 20230809 | 103500 | 1093056340 | 2790 | 2790 | 2790 | 2790 | 51 |
| 536 | 20230809 | 103400 | 1092914050 | 2790 | 2790 | 2790 | 2790 | 379 |
| 537 | 20230809 | 103300 | 1091856640 | 2790 | 2795 | 2795 | 2790 | 877 |
| 538 | 20230809 | 103200 | 1089408730 | 2795 | 2785 | 2795 | 2785 | 6112 |
| 539 | 20230809 | 103100 | 1072345650 | 2785 | 2780 | 2785 | 2780 | 1841 |
| 540 | 20230809 | 103000 | 1067227580 | 2780 | 2785 | 2785 | 2780 | 6629 |
| 541 | 20230809 | 102900 | 1048770870 | 2785 | 2785 | 2785 | 2785 | 2726 |
| 542 | 20230809 | 102800 | 1041178960 | 2785 | 2780 | 2785 | 2780 | 2637 |
| 543 | 20230809 | 102700 | 1033839180 | 2785 | 2785 | 2785 | 2780 | 77 |
| 544 | 20230809 | 102600 | 1033624820 | 2780 | 2770 | 2785 | 2770 | 1956 |
| 545 | 20230809 | 102500 | 1028189450 | 2770 | 2765 | 2770 | 2765 | 125 |
| 546 | 20230809 | 102400 | 1027843320 | 2765 | 2765 | 2765 | 2765 | 970 |
| 547 | 20230809 | 102300 | 1025161270 | 2765 | 2760 | 2765 | 2760 | 166 |
| 548 | 20230809 | 102200 | 1024702695 | 2765 | 2765 | 2765 | 2765 | 1925 |
| 549 | 20230809 | 102100 | 1019380070 | 2765 | 2775 | 2775 | 2765 | 325 |
| 550 | 20230809 | 102000 | 1018478795 | 2775 | 2775 | 2775 | 2775 | 35 |
| 551 | 20230809 | 101900 | 1018381670 | 2780 | 2765 | 2785 | 2765 | 8705 |
| 552 | 20230809 | 101800 | 994216055 | 2760 | 2765 | 2765 | 2760 | 856 |
| 553 | 20230809 | 101700 | 991852640 | 2755 | 2755 | 2755 | 2755 | 91 |
| 554 | 20230809 | 101600 | 991601935 | 2760 | 2755 | 2760 | 2755 | 4673 |
| 555 | 20230809 | 101500 | 978718975 | 2760 | 2760 | 2760 | 2760 | 0 |
| 556 | 20230809 | 101400 | 978718975 | 2760 | 2760 | 2760 | 2760 | 4335 |
| 557 | 20230809 | 101300 | 966754375 | 2760 | 2760 | 2760 | 2760 | 31 |
| 558 | 20230809 | 101200 | 966668815 | 2760 | 2765 | 2765 | 2760 | 251 |
| 559 | 20230809 | 101100 | 965976050 | 2770 | 2770 | 2770 | 2770 | 4421 |
| 560 | 20230809 | 101000 | 953729880 | 2775 | 2775 | 2775 | 2775 | 0 |
| 561 | 20230809 | 100900 | 953729880 | 2775 | 2770 | 2775 | 2770 | 25 |
| 562 | 20230809 | 100800 | 953660530 | 2770 | 2770 | 2770 | 2760 | 1650 |
| 563 | 20230809 | 100700 | 949097030 | 2780 | 2765 | 2780 | 2765 | 11000 |
| 564 | 20230809 | 100600 | 918616490 | 2770 | 2770 | 2770 | 2770 | 50 |
| 565 | 20230809 | 100500 | 918477990 | 2770 | 2770 | 2770 | 2755 | 5487 |
| 566 | 20230809 | 100400 | 903296725 | 2780 | 2780 | 2785 | 2780 | 2414 |
| 567 | 20230809 | 100300 | 896585395 | 2785 | 2780 | 2785 | 2780 | 11137 |
| 568 | 20230809 | 100200 | 865604575 | 2775 | 2770 | 2775 | 2770 | 7617 |
| 569 | 20230809 | 100100 | 844480140 | 2770 | 2760 | 2770 | 2760 | 4654 |
| 570 | 20230809 | 100000 | 831595805 | 2765 | 2760 | 2765 | 2760 | 599 |
| 571 | 20230809 | 095900 | 829942545 | 2765 | 2765 | 2765 | 2765 | 100 |
| 572 | 20230809 | 095800 | 829666045 | 2765 | 2765 | 2765 | 2765 | 1506 |
| 573 | 20230809 | 095700 | 825501955 | 2770 | 2770 | 2775 | 2770 | 253 |
| 574 | 20230809 | 095600 | 824800245 | 2765 | 2770 | 2775 | 2765 | 707 |
| 575 | 20230809 | 095500 | 822841665 | 2765 | 2775 | 2775 | 2765 | 1031 |
| 576 | 20230809 | 095400 | 819981795 | 2770 | 2775 | 2780 | 2765 | 1743 |
| 577 | 20230809 | 095300 | 815150810 | 2775 | 2740 | 2775 | 2740 | 3401 |
| 578 | 20230809 | 095200 | 805753000 | 2740 | 2740 | 2740 | 2740 | 521 |
| 579 | 20230809 | 095100 | 804325460 | 2740 | 2745 | 2750 | 2740 | 1119 |
| 580 | 20230809 | 095000 | 801250195 | 2745 | 2745 | 2745 | 2745 | 634 |
| 581 | 20230809 | 094900 | 799509865 | 2740 | 2750 | 2750 | 2740 | 2098 |
| 582 | 20230809 | 094800 | 793749160 | 2750 | 2750 | 2755 | 2750 | 95 |
| 583 | 20230809 | 094700 | 793487520 | 2760 | 2760 | 2760 | 2760 | 177 |
| 584 | 20230809 | 094600 | 792999000 | 2760 | 2760 | 2760 | 2760 | 200 |
| 585 | 20230809 | 094500 | 792447000 | 2750 | 2745 | 2765 | 2745 | 4625 |
| 586 | 20230809 | 094400 | 779686850 | 2745 | 2740 | 2750 | 2740 | 1105 |
| 587 | 20230809 | 094300 | 776650060 | 2770 | 2750 | 2775 | 2745 | 10235 |
| 588 | 20230809 | 094200 | 748367075 | 2730 | 2730 | 2750 | 2730 | 6617 |
| 589 | 20230809 | 094100 | 730228115 | 2730 | 2715 | 2730 | 2715 | 612 |
| 590 | 20230809 | 094000 | 728557975 | 2710 | 2710 | 2710 | 2710 | 333 |
| 591 | 20230809 | 093900 | 727655545 | 2710 | 2715 | 2720 | 2710 | 1288 |
| 592 | 20230809 | 093800 | 724161075 | 2710 | 2710 | 2715 | 2710 | 888 |
| 593 | 20230809 | 093700 | 721754090 | 2710 | 2700 | 2710 | 2700 | 2181 |
| 594 | 20230809 | 093600 | 715854045 | 2685 | 2685 | 2685 | 2685 | 12 |
| 595 | 20230809 | 093500 | 715821825 | 2680 | 2680 | 2685 | 2680 | 1478 |
| 596 | 20230809 | 093400 | 711858450 | 2680 | 2700 | 2700 | 2680 | 1124 |
| 597 | 20230809 | 093300 | 708830790 | 2700 | 2670 | 2700 | 2670 | 12344 |
| 598 | 20230809 | 093200 | 675539375 | 2670 | 2680 | 2680 | 2670 | 8618 |
| 599 | 20230809 | 093100 | 652505370 | 2685 | 2690 | 2690 | 2685 | 2898 |
| 600 | 20230809 | 093000 | 644723215 | 2685 | 2685 | 2690 | 2685 | 143 |
| 601 | 20230809 | 092900 | 644338985 | 2690 | 2685 | 2690 | 2685 | 3616 |
| 602 | 20230809 | 092800 | 634628010 | 2685 | 2690 | 2690 | 2685 | 4287 |
| 603 | 20230809 | 092700 | 623104395 | 2690 | 2700 | 2700 | 2690 | 1348 |
| 604 | 20230809 | 092600 | 619473585 | 2700 | 2700 | 2705 | 2700 | 888 |
| 605 | 20230809 | 092500 | 617074950 | 2700 | 2690 | 2700 | 2690 | 1379 |
| 606 | 20230809 | 092400 | 613362915 | 2695 | 2720 | 2720 | 2690 | 9512 |
| 607 | 20230809 | 092300 | 587686120 | 2720 | 2700 | 2730 | 2695 | 5096 |
| 608 | 20230809 | 092200 | 573927745 | 2700 | 2705 | 2720 | 2700 | 1224 |
| 609 | 20230809 | 092100 | 570618510 | 2705 | 2740 | 2740 | 2700 | 3899 |
| 610 | 20230809 | 092000 | 560022680 | 2740 | 2755 | 2755 | 2735 | 4189 |
| 611 | 20230809 | 091900 | 548526650 | 2755 | 2760 | 2775 | 2755 | 6836 |
| 612 | 20230809 | 091800 | 529608440 | 2755 | 2775 | 2780 | 2755 | 5247 |
| 613 | 20230809 | 091700 | 515085235 | 2780 | 2775 | 2780 | 2770 | 1761 |
| 614 | 20230809 | 091600 | 510193425 | 2780 | 2750 | 2780 | 2750 | 13157 |
| 615 | 20230809 | 091500 | 473762360 | 2755 | 2755 | 2760 | 2755 | 1866 |
| 616 | 20230809 | 091400 | 468620530 | 2755 | 2755 | 2760 | 2755 | 1490 |
| 617 | 20230809 | 091300 | 464514200 | 2755 | 2745 | 2765 | 2745 | 8080 |
| 618 | 20230809 | 091200 | 442189895 | 2765 | 2765 | 2765 | 2745 | 1124 |
| 619 | 20230809 | 091100 | 439082835 | 2765 | 2720 | 2765 | 2720 | 27721 |
| 620 | 20230809 | 091000 | 362884730 | 2720 | 2700 | 2720 | 2695 | 1908 |
| 621 | 20230809 | 090900 | 357705115 | 2695 | 2695 | 2700 | 2695 | 2057 |
| 622 | 20230809 | 090800 | 352161495 | 2695 | 2695 | 2695 | 2695 | 1270 |
| 623 | 20230809 | 090700 | 348738845 | 2700 | 2720 | 2720 | 2700 | 3988 |
| 624 | 20230809 | 090600 | 337936020 | 2720 | 2710 | 2720 | 2705 | 667 |
| 625 | 20230809 | 090500 | 336128765 | 2710 | 2750 | 2760 | 2710 | 4123 |
| 626 | 20230809 | 090400 | 324838435 | 2760 | 2665 | 2760 | 2665 | 20829 |
| 627 | 20230809 | 090300 | 267926435 | 2665 | 2625 | 2665 | 2625 | 29508 |
| 628 | 20230809 | 090200 | 189909850 | 2625 | 2685 | 2685 | 2605 | 27986 |
| 629 | 20230809 | 090100 | 115868810 | 2665 | 2700 | 2700 | 2665 | 6409 |
| 630 | 20230809 | 090000 | 98738015 | 2700 | 2740 | 2740 | 2650 | 36414 |