31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 193600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 13653 |
| 3 | 20230814 | 193500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20230814 | 193400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20230814 | 193300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20230814 | 193200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20230814 | 193100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20230814 | 193000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20230814 | 192900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20230814 | 192800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20230814 | 192700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20230814 | 192600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20230814 | 192500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20230814 | 192400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20230814 | 192300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20230814 | 192200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20230814 | 192100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20230814 | 192000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20230814 | 191900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20230814 | 191800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20230814 | 191700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20230814 | 191600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20230814 | 191500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20230814 | 191400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20230814 | 191300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20230814 | 191200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20230814 | 191100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20230814 | 191000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20230814 | 190900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20230814 | 190800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20230814 | 190700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20230814 | 190600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 13653 |
| 33 | 20230814 | 190500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20230814 | 190400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20230814 | 190300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20230814 | 190200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20230814 | 190100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20230814 | 190000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20230814 | 185900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20230814 | 185800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20230814 | 185700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20230814 | 185600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20230814 | 185500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20230814 | 185400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20230814 | 185300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20230814 | 185200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20230814 | 185100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20230814 | 185000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20230814 | 184900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20230814 | 184800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20230814 | 184700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20230814 | 184600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20230814 | 184500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20230814 | 184400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20230814 | 184300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20230814 | 184200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20230814 | 184100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20230814 | 184000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20230814 | 183900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20230814 | 183800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20230814 | 183700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20230814 | 183600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 13653 |
| 63 | 20230814 | 183500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20230814 | 183400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20230814 | 183300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20230814 | 183200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20230814 | 183100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20230814 | 183000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20230814 | 182900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20230814 | 182800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20230814 | 182700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20230814 | 182600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20230814 | 182500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20230814 | 182400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20230814 | 182300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20230814 | 182200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20230814 | 182100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20230814 | 182000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20230814 | 181900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20230814 | 181800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20230814 | 181700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20230814 | 181600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20230814 | 181500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20230814 | 181400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20230814 | 181300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20230814 | 181200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20230814 | 181100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20230814 | 181000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20230814 | 180900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20230814 | 180800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20230814 | 180700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20230814 | 180600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 13653 |
| 93 | 20230814 | 180500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20230814 | 180400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20230814 | 180300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20230814 | 180200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20230814 | 180100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20230814 | 180000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20230814 | 175900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20230814 | 175800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20230814 | 175700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20230814 | 175600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20230814 | 175500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20230814 | 175400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20230814 | 175300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20230814 | 175200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20230814 | 175100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20230814 | 175000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20230814 | 174900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20230814 | 174800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20230814 | 174700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20230814 | 174600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20230814 | 174500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20230814 | 174400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20230814 | 174300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20230814 | 174200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20230814 | 174100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20230814 | 174000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20230814 | 173900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20230814 | 173800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20230814 | 173700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20230814 | 173600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 13653 |
| 123 | 20230814 | 173500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20230814 | 173400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20230814 | 173300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20230814 | 173200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20230814 | 173100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20230814 | 173000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20230814 | 172900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20230814 | 172800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20230814 | 172700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20230814 | 172600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20230814 | 172500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20230814 | 172400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20230814 | 172300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20230814 | 172200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20230814 | 172100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20230814 | 172000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20230814 | 171900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20230814 | 171800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20230814 | 171700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20230814 | 171600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20230814 | 171500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20230814 | 171400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20230814 | 171300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20230814 | 171200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20230814 | 171100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20230814 | 171000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20230814 | 170900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20230814 | 170800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20230814 | 170700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20230814 | 170600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 13653 |
| 153 | 20230814 | 170500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20230814 | 170400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20230814 | 170300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20230814 | 170200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20230814 | 170100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20230814 | 170000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20230814 | 165900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20230814 | 165800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20230814 | 165700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20230814 | 165600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20230814 | 165500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20230814 | 165400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20230814 | 165300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20230814 | 165200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20230814 | 165100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20230814 | 165000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20230814 | 164900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20230814 | 164800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20230814 | 164700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20230814 | 164600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20230814 | 164500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20230814 | 164400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20230814 | 164300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20230814 | 164200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20230814 | 164100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20230814 | 164000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20230814 | 163900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20230814 | 163800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20230814 | 163700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20230814 | 163600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 13653 |
| 183 | 20230814 | 163500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20230814 | 163400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20230814 | 163300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20230814 | 163200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20230814 | 163100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20230814 | 163000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20230814 | 162900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20230814 | 162800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20230814 | 162700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20230814 | 162600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20230814 | 162500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20230814 | 162400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20230814 | 162300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20230814 | 162200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20230814 | 162100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20230814 | 162000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20230814 | 161900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20230814 | 161800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20230814 | 161700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20230814 | 161600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20230814 | 161500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20230814 | 161400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20230814 | 161300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20230814 | 161200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20230814 | 161100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20230814 | 161000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20230814 | 160900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20230814 | 160800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20230814 | 160700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20230814 | 160600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 13653 |
| 213 | 20230814 | 160500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 214 | 20230814 | 160400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20230814 | 160300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 216 | 20230814 | 160200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 217 | 20230814 | 160100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 218 | 20230814 | 160000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 219 | 20230814 | 155900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 220 | 20230814 | 155800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 221 | 20230814 | 155700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 222 | 20230814 | 155600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 223 | 20230814 | 155500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 224 | 20230814 | 155400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 225 | 20230814 | 155300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 226 | 20230814 | 155200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 227 | 20230814 | 155100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 228 | 20230814 | 155000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 229 | 20230814 | 154900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 230 | 20230814 | 154800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 231 | 20230814 | 154700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 232 | 20230814 | 154600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 233 | 20230814 | 154500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 234 | 20230814 | 154400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 235 | 20230814 | 154300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 236 | 20230814 | 154200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 237 | 20230814 | 154100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 238 | 20230814 | 154000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 239 | 20230814 | 153900 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 240 | 20230814 | 153800 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 241 | 20230814 | 153700 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 242 | 20230814 | 153600 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 13653 |
| 243 | 20230814 | 153500 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 244 | 20230814 | 153400 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 245 | 20230814 | 153300 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 246 | 20230814 | 153200 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 247 | 20230814 | 153100 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 0 |
| 248 | 20230814 | 153000 | 1186279155 | 2760 | 2760 | 2760 | 2760 | 13653 |
| 249 | 20230814 | 152900 | 1148596875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 250 | 20230814 | 152800 | 1148596875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 251 | 20230814 | 152700 | 1148596875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 252 | 20230814 | 152600 | 1148596875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 253 | 20230814 | 152500 | 1148596875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 254 | 20230814 | 152400 | 1148596875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 255 | 20230814 | 152300 | 1148596875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 256 | 20230814 | 152200 | 1148596875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 257 | 20230814 | 152100 | 1148596875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 258 | 20230814 | 152000 | 1148596875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 259 | 20230814 | 151900 | 1148596875 | 2765 | 2735 | 2765 | 2720 | 3021 |
| 260 | 20230814 | 151800 | 1140343820 | 2740 | 2740 | 2740 | 2735 | 526 |
| 261 | 20230814 | 151700 | 1138902585 | 2730 | 2730 | 2740 | 2730 | 406 |
| 262 | 20230814 | 151600 | 1137794175 | 2735 | 2745 | 2745 | 2725 | 3894 |
| 263 | 20230814 | 151500 | 1127179125 | 2745 | 2745 | 2745 | 2725 | 2025 |
| 264 | 20230814 | 151400 | 1121655710 | 2745 | 2735 | 2745 | 2730 | 2003 |
| 265 | 20230814 | 151300 | 1116183100 | 2755 | 2740 | 2755 | 2735 | 4012 |
| 266 | 20230814 | 151200 | 1105208480 | 2755 | 2755 | 2755 | 2750 | 110 |
| 267 | 20230814 | 151100 | 1104905930 | 2755 | 2760 | 2760 | 2755 | 3597 |
| 268 | 20230814 | 151000 | 1094986155 | 2760 | 2765 | 2765 | 2740 | 4015 |
| 269 | 20230814 | 150900 | 1083984695 | 2740 | 2750 | 2750 | 2740 | 7500 |
| 270 | 20230814 | 150800 | 1063400515 | 2765 | 2770 | 2770 | 2760 | 2829 |
| 271 | 20230814 | 150700 | 1055592410 | 2770 | 2750 | 2770 | 2750 | 13810 |
| 272 | 20230814 | 150600 | 1017505255 | 2750 | 2750 | 2750 | 2745 | 5736 |
| 273 | 20230814 | 150500 | 1001733755 | 2750 | 2745 | 2750 | 2745 | 2731 |
| 274 | 20230814 | 150400 | 994237125 | 2745 | 2740 | 2745 | 2740 | 1690 |
| 275 | 20230814 | 150300 | 989606475 | 2740 | 2740 | 2740 | 2730 | 501 |
| 276 | 20230814 | 150200 | 988236510 | 2750 | 2750 | 2750 | 2750 | 12 |
| 277 | 20230814 | 150100 | 988203510 | 2750 | 2740 | 2750 | 2740 | 2380 |
| 278 | 20230814 | 150000 | 981670575 | 2740 | 2740 | 2740 | 2740 | 1 |
| 279 | 20230814 | 145900 | 981667835 | 2735 | 2735 | 2735 | 2735 | 1 |
| 280 | 20230814 | 145800 | 981665100 | 2745 | 2740 | 2745 | 2740 | 386 |
| 281 | 20230814 | 145700 | 980605565 | 2730 | 2735 | 2735 | 2730 | 101 |
| 282 | 20230814 | 145600 | 980329735 | 2750 | 2750 | 2750 | 2750 | 0 |
| 283 | 20230814 | 145500 | 980329735 | 2750 | 2750 | 2750 | 2750 | 0 |
| 284 | 20230814 | 145400 | 980329735 | 2750 | 2750 | 2750 | 2750 | 200 |
| 285 | 20230814 | 145300 | 979779735 | 2750 | 2750 | 2750 | 2740 | 10025 |
| 286 | 20230814 | 145200 | 952310985 | 2750 | 2750 | 2750 | 2750 | 0 |
| 287 | 20230814 | 145100 | 952310985 | 2750 | 2745 | 2750 | 2745 | 10003 |
| 288 | 20230814 | 145000 | 924852735 | 2750 | 2750 | 2750 | 2750 | 0 |
| 289 | 20230814 | 144900 | 924852735 | 2750 | 2740 | 2750 | 2740 | 5237 |
| 290 | 20230814 | 144800 | 910502405 | 2750 | 2740 | 2750 | 2740 | 4163 |
| 291 | 20230814 | 144700 | 899095665 | 2755 | 2755 | 2755 | 2755 | 0 |
| 292 | 20230814 | 144600 | 899095665 | 2755 | 2755 | 2755 | 2755 | 0 |
| 293 | 20230814 | 144500 | 899095665 | 2755 | 2740 | 2760 | 2735 | 1284 |
| 294 | 20230814 | 144400 | 895575180 | 2740 | 2750 | 2750 | 2740 | 8154 |
| 295 | 20230814 | 144300 | 873231495 | 2750 | 2750 | 2750 | 2750 | 250 |
| 296 | 20230814 | 144200 | 872543995 | 2760 | 2760 | 2760 | 2760 | 0 |
| 297 | 20230814 | 144100 | 872543995 | 2760 | 2760 | 2760 | 2760 | 0 |
| 298 | 20230814 | 144000 | 872543995 | 2760 | 2765 | 2765 | 2760 | 16 |
| 299 | 20230814 | 143900 | 872499830 | 2745 | 2745 | 2745 | 2745 | 4944 |
| 300 | 20230814 | 143800 | 858928550 | 2745 | 2765 | 2765 | 2745 | 2124 |
| 301 | 20230814 | 143700 | 853097930 | 2745 | 2760 | 2770 | 2745 | 2123 |
| 302 | 20230814 | 143600 | 847249885 | 2760 | 2760 | 2765 | 2750 | 2801 |
| 303 | 20230814 | 143500 | 839506570 | 2765 | 2750 | 2765 | 2750 | 108 |
| 304 | 20230814 | 143400 | 839209525 | 2765 | 2765 | 2765 | 2765 | 0 |
| 305 | 20230814 | 143300 | 839209525 | 2765 | 2765 | 2765 | 2765 | 0 |
| 306 | 20230814 | 143200 | 839209525 | 2765 | 2745 | 2765 | 2740 | 5026 |
| 307 | 20230814 | 143100 | 825423145 | 2765 | 2765 | 2765 | 2765 | 3 |
| 308 | 20230814 | 143000 | 825414850 | 2765 | 2760 | 2765 | 2760 | 2 |
| 309 | 20230814 | 142900 | 825409325 | 2765 | 2765 | 2765 | 2765 | 0 |
| 310 | 20230814 | 142800 | 825409325 | 2765 | 2765 | 2765 | 2765 | 0 |
| 311 | 20230814 | 142700 | 825409325 | 2765 | 2765 | 2765 | 2765 | 0 |
| 312 | 20230814 | 142600 | 825409325 | 2765 | 2765 | 2765 | 2765 | 0 |
| 313 | 20230814 | 142500 | 825409325 | 2765 | 2760 | 2765 | 2760 | 20 |
| 314 | 20230814 | 142400 | 825354115 | 2745 | 2750 | 2750 | 2745 | 500 |
| 315 | 20230814 | 142300 | 823980050 | 2770 | 2770 | 2770 | 2770 | 0 |
| 316 | 20230814 | 142200 | 823980050 | 2770 | 2770 | 2770 | 2770 | 0 |
| 317 | 20230814 | 142100 | 823980050 | 2770 | 2770 | 2770 | 2770 | 0 |
| 318 | 20230814 | 142000 | 823980050 | 2770 | 2770 | 2770 | 2770 | 0 |
| 319 | 20230814 | 141900 | 823980050 | 2770 | 2770 | 2770 | 2770 | 0 |
| 320 | 20230814 | 141800 | 823980050 | 2770 | 2770 | 2770 | 2770 | 3 |
| 321 | 20230814 | 141700 | 823971740 | 2750 | 2750 | 2750 | 2750 | 2179 |
| 322 | 20230814 | 141600 | 817979490 | 2765 | 2750 | 2775 | 2750 | 409 |
| 323 | 20230814 | 141500 | 816854570 | 2775 | 2765 | 2775 | 2760 | 255 |
| 324 | 20230814 | 141400 | 816148055 | 2765 | 2765 | 2765 | 2765 | 2 |
| 325 | 20230814 | 141300 | 816142525 | 2760 | 2760 | 2760 | 2760 | 163 |
| 326 | 20230814 | 141200 | 815692645 | 2775 | 2760 | 2775 | 2760 | 4 |
| 327 | 20230814 | 141100 | 815681560 | 2760 | 2775 | 2775 | 2760 | 1044 |
| 328 | 20230814 | 141000 | 812800090 | 2760 | 2775 | 2775 | 2760 | 12 |
| 329 | 20230814 | 140900 | 812766925 | 2770 | 2770 | 2770 | 2770 | 0 |
| 330 | 20230814 | 140800 | 812766925 | 2770 | 2770 | 2770 | 2770 | 0 |
| 331 | 20230814 | 140700 | 812766925 | 2770 | 2770 | 2770 | 2770 | 911 |
| 332 | 20230814 | 140600 | 810243455 | 2780 | 2760 | 2780 | 2760 | 147 |
| 333 | 20230814 | 140500 | 809837145 | 2760 | 2760 | 2760 | 2760 | 100 |
| 334 | 20230814 | 140400 | 809561145 | 2760 | 2760 | 2760 | 2760 | 10 |
| 335 | 20230814 | 140300 | 809533545 | 2760 | 2760 | 2760 | 2760 | 2 |
| 336 | 20230814 | 140200 | 809528025 | 2770 | 2770 | 2770 | 2770 | 29 |
| 337 | 20230814 | 140100 | 809447695 | 2780 | 2760 | 2780 | 2760 | 651 |
| 338 | 20230814 | 140000 | 807650915 | 2760 | 2760 | 2760 | 2755 | 504 |
| 339 | 20230814 | 135900 | 806261380 | 2760 | 2760 | 2760 | 2760 | 155 |
| 340 | 20230814 | 135800 | 805833580 | 2755 | 2780 | 2780 | 2755 | 7431 |
| 341 | 20230814 | 135700 | 785257960 | 2780 | 2780 | 2780 | 2780 | 0 |
| 342 | 20230814 | 135600 | 785257960 | 2780 | 2780 | 2780 | 2780 | 3 |
| 343 | 20230814 | 135500 | 785249620 | 2770 | 2770 | 2780 | 2770 | 506 |
| 344 | 20230814 | 135400 | 783847970 | 2780 | 2780 | 2780 | 2780 | 7 |
| 345 | 20230814 | 135300 | 783828510 | 2770 | 2770 | 2770 | 2770 | 1300 |
| 346 | 20230814 | 135200 | 780227510 | 2780 | 2780 | 2780 | 2780 | 12 |
| 347 | 20230814 | 135100 | 780194150 | 2780 | 2770 | 2780 | 2770 | 1503 |
| 348 | 20230814 | 135000 | 776030810 | 2780 | 2780 | 2780 | 2780 | 0 |
| 349 | 20230814 | 134900 | 776030810 | 2780 | 2770 | 2780 | 2770 | 2589 |
| 350 | 20230814 | 134800 | 768859160 | 2780 | 2770 | 2780 | 2770 | 1070 |
| 351 | 20230814 | 134700 | 765895230 | 2785 | 2785 | 2785 | 2785 | 0 |
| 352 | 20230814 | 134600 | 765895230 | 2785 | 2785 | 2785 | 2785 | 0 |
| 353 | 20230814 | 134500 | 765895230 | 2785 | 2775 | 2785 | 2775 | 1696 |
| 354 | 20230814 | 134400 | 761188505 | 2780 | 2780 | 2780 | 2780 | 0 |
| 355 | 20230814 | 134300 | 761188505 | 2780 | 2780 | 2780 | 2780 | 1600 |
| 356 | 20230814 | 134200 | 756740505 | 2785 | 2780 | 2785 | 2780 | 6 |
| 357 | 20230814 | 134100 | 756723820 | 2785 | 2780 | 2785 | 2780 | 8 |
| 358 | 20230814 | 134000 | 756701565 | 2785 | 2785 | 2785 | 2785 | 134 |
| 359 | 20230814 | 133900 | 756328375 | 2785 | 2785 | 2785 | 2785 | 0 |
| 360 | 20230814 | 133800 | 756328375 | 2785 | 2785 | 2785 | 2785 | 0 |
| 361 | 20230814 | 133700 | 756328375 | 2785 | 2785 | 2785 | 2785 | 20 |
| 362 | 20230814 | 133600 | 756272675 | 2785 | 2785 | 2785 | 2785 | 0 |
| 363 | 20230814 | 133500 | 756272675 | 2785 | 2785 | 2785 | 2785 | 0 |
| 364 | 20230814 | 133400 | 756272675 | 2785 | 2785 | 2785 | 2785 | 69 |
| 365 | 20230814 | 133300 | 756080510 | 2785 | 2785 | 2785 | 2785 | 0 |
| 366 | 20230814 | 133200 | 756080510 | 2785 | 2785 | 2785 | 2785 | 0 |
| 367 | 20230814 | 133100 | 756080510 | 2785 | 2785 | 2785 | 2785 | 0 |
| 368 | 20230814 | 133000 | 756080510 | 2785 | 2785 | 2785 | 2785 | 0 |
| 369 | 20230814 | 132900 | 756080510 | 2785 | 2785 | 2785 | 2785 | 0 |
| 370 | 20230814 | 132800 | 756080510 | 2785 | 2785 | 2785 | 2785 | 0 |
| 371 | 20230814 | 132700 | 756080510 | 2785 | 2785 | 2785 | 2785 | 12 |
| 372 | 20230814 | 132600 | 756047090 | 2785 | 2785 | 2785 | 2785 | 0 |
| 373 | 20230814 | 132500 | 756047090 | 2785 | 2785 | 2785 | 2785 | 0 |
| 374 | 20230814 | 132400 | 756047090 | 2785 | 2775 | 2785 | 2775 | 2002 |
| 375 | 20230814 | 132300 | 750491520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 376 | 20230814 | 132200 | 750491520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 377 | 20230814 | 132100 | 750491520 | 2785 | 2785 | 2785 | 2785 | 0 |
| 378 | 20230814 | 132000 | 750491520 | 2785 | 2785 | 2785 | 2785 | 4 |
| 379 | 20230814 | 131900 | 750480380 | 2775 | 2785 | 2785 | 2775 | 21 |
| 380 | 20230814 | 131800 | 750421905 | 2785 | 2785 | 2785 | 2785 | 53 |
| 381 | 20230814 | 131700 | 750274300 | 2785 | 2790 | 2790 | 2780 | 2990 |
| 382 | 20230814 | 131600 | 741952310 | 2795 | 2795 | 2795 | 2790 | 21 |
| 383 | 20230814 | 131500 | 741893645 | 2790 | 2790 | 2795 | 2790 | 106 |
| 384 | 20230814 | 131400 | 741597890 | 2790 | 2795 | 2795 | 2790 | 46 |
| 385 | 20230814 | 131300 | 741469330 | 2795 | 2795 | 2795 | 2795 | 0 |
| 386 | 20230814 | 131200 | 741469330 | 2795 | 2790 | 2795 | 2790 | 41 |
| 387 | 20230814 | 131100 | 741354830 | 2790 | 2790 | 2795 | 2790 | 28 |
| 388 | 20230814 | 131000 | 741276695 | 2795 | 2795 | 2795 | 2795 | 500 |
| 389 | 20230814 | 130900 | 739879195 | 2800 | 2800 | 2800 | 2800 | 0 |
| 390 | 20230814 | 130800 | 739879195 | 2800 | 2800 | 2800 | 2800 | 0 |
| 391 | 20230814 | 130700 | 739879195 | 2800 | 2795 | 2800 | 2795 | 767 |
| 392 | 20230814 | 130600 | 737735395 | 2800 | 2800 | 2800 | 2800 | 0 |
| 393 | 20230814 | 130500 | 737735395 | 2800 | 2800 | 2800 | 2800 | 0 |
| 394 | 20230814 | 130400 | 737735395 | 2800 | 2800 | 2800 | 2800 | 4 |
| 395 | 20230814 | 130300 | 737724195 | 2800 | 2800 | 2800 | 2800 | 12 |
| 396 | 20230814 | 130200 | 737690595 | 2800 | 2800 | 2800 | 2800 | 0 |
| 397 | 20230814 | 130100 | 737690595 | 2800 | 2800 | 2800 | 2800 | 0 |
| 398 | 20230814 | 130000 | 737690595 | 2800 | 2795 | 2800 | 2795 | 736 |
| 399 | 20230814 | 125900 | 735633460 | 2795 | 2790 | 2795 | 2790 | 1510 |
| 400 | 20230814 | 125800 | 731417225 | 2790 | 2785 | 2790 | 2780 | 1274 |
| 401 | 20230814 | 125700 | 727869315 | 2785 | 2780 | 2785 | 2780 | 3683 |
| 402 | 20230814 | 125600 | 717612315 | 2785 | 2770 | 2785 | 2770 | 614 |
| 403 | 20230814 | 125500 | 715911490 | 2785 | 2785 | 2790 | 2785 | 262 |
| 404 | 20230814 | 125400 | 715181815 | 2785 | 2785 | 2785 | 2785 | 0 |
| 405 | 20230814 | 125300 | 715181815 | 2785 | 2785 | 2785 | 2785 | 2 |
| 406 | 20230814 | 125200 | 715176245 | 2790 | 2790 | 2790 | 2790 | 0 |
| 407 | 20230814 | 125100 | 715176245 | 2790 | 2790 | 2790 | 2790 | 0 |
| 408 | 20230814 | 125000 | 715176245 | 2790 | 2790 | 2790 | 2790 | 0 |
| 409 | 20230814 | 124900 | 715176245 | 2790 | 2790 | 2790 | 2790 | 0 |
| 410 | 20230814 | 124800 | 715176245 | 2790 | 2790 | 2790 | 2790 | 12 |
| 411 | 20230814 | 124700 | 715142765 | 2790 | 2790 | 2790 | 2790 | 0 |
| 412 | 20230814 | 124600 | 715142765 | 2790 | 2790 | 2790 | 2790 | 0 |
| 413 | 20230814 | 124500 | 715142765 | 2790 | 2790 | 2790 | 2790 | 0 |
| 414 | 20230814 | 124400 | 715142765 | 2790 | 2790 | 2790 | 2790 | 0 |
| 415 | 20230814 | 124300 | 715142765 | 2790 | 2790 | 2790 | 2790 | 0 |
| 416 | 20230814 | 124200 | 715142765 | 2790 | 2790 | 2790 | 2790 | 0 |
| 417 | 20230814 | 124100 | 715142765 | 2790 | 2790 | 2790 | 2790 | 0 |
| 418 | 20230814 | 124000 | 715142765 | 2790 | 2790 | 2790 | 2790 | 0 |
| 419 | 20230814 | 123900 | 715142765 | 2790 | 2790 | 2790 | 2790 | 0 |
| 420 | 20230814 | 123800 | 715142765 | 2790 | 2790 | 2790 | 2790 | 0 |
| 421 | 20230814 | 123700 | 715142765 | 2790 | 2790 | 2790 | 2790 | 0 |
| 422 | 20230814 | 123600 | 715142765 | 2790 | 2790 | 2790 | 2790 | 0 |
| 423 | 20230814 | 123500 | 715142765 | 2790 | 2785 | 2790 | 2785 | 7 |
| 424 | 20230814 | 123400 | 715123250 | 2790 | 2790 | 2790 | 2790 | 0 |
| 425 | 20230814 | 123300 | 715123250 | 2790 | 2790 | 2790 | 2790 | 0 |
| 426 | 20230814 | 123200 | 715123250 | 2790 | 2790 | 2790 | 2790 | 0 |
| 427 | 20230814 | 123100 | 715123250 | 2790 | 2790 | 2790 | 2790 | 0 |
| 428 | 20230814 | 123000 | 715123250 | 2790 | 2790 | 2790 | 2790 | 0 |
| 429 | 20230814 | 122900 | 715123250 | 2790 | 2785 | 2790 | 2785 | 103 |
| 430 | 20230814 | 122800 | 714836390 | 2785 | 2785 | 2785 | 2780 | 1122 |
| 431 | 20230814 | 122700 | 711712420 | 2800 | 2790 | 2800 | 2790 | 56 |
| 432 | 20230814 | 122600 | 711556150 | 2800 | 2785 | 2800 | 2785 | 10640 |
| 433 | 20230814 | 122500 | 681923735 | 2790 | 2815 | 2820 | 2790 | 1152 |
| 434 | 20230814 | 122400 | 678690445 | 2820 | 2800 | 2820 | 2800 | 646 |
| 435 | 20230814 | 122300 | 676876410 | 2800 | 2785 | 2800 | 2780 | 700 |
| 436 | 20230814 | 122200 | 674918060 | 2800 | 2800 | 2800 | 2785 | 87 |
| 437 | 20230814 | 122100 | 674674910 | 2800 | 2780 | 2800 | 2780 | 2106 |
| 438 | 20230814 | 122000 | 668795010 | 2780 | 2770 | 2780 | 2770 | 1627 |
| 439 | 20230814 | 121900 | 664282485 | 2770 | 2770 | 2770 | 2770 | 0 |
| 440 | 20230814 | 121800 | 664282485 | 2770 | 2770 | 2770 | 2770 | 36 |
| 441 | 20230814 | 121700 | 664182765 | 2770 | 2760 | 2770 | 2760 | 77 |
| 442 | 20230814 | 121600 | 663970225 | 2760 | 2745 | 2760 | 2745 | 2818 |
| 443 | 20230814 | 121500 | 656226845 | 2750 | 2750 | 2750 | 2750 | 7 |
| 444 | 20230814 | 121400 | 656207595 | 2760 | 2760 | 2760 | 2760 | 3 |
| 445 | 20230814 | 121300 | 656199315 | 2755 | 2755 | 2755 | 2755 | 700 |
| 446 | 20230814 | 121200 | 654270815 | 2755 | 2760 | 2760 | 2755 | 304 |
| 447 | 20230814 | 121100 | 653433275 | 2755 | 2750 | 2760 | 2740 | 29379 |
| 448 | 20230814 | 121000 | 572641805 | 2755 | 2755 | 2755 | 2755 | 0 |
| 449 | 20230814 | 120900 | 572641805 | 2755 | 2745 | 2755 | 2745 | 1046 |
| 450 | 20230814 | 120800 | 569770490 | 2745 | 2745 | 2745 | 2745 | 151 |
| 451 | 20230814 | 120700 | 569355995 | 2745 | 2750 | 2755 | 2745 | 28 |
| 452 | 20230814 | 120600 | 569279100 | 2745 | 2755 | 2755 | 2745 | 197 |
| 453 | 20230814 | 120500 | 568737635 | 2755 | 2740 | 2755 | 2740 | 25 |
| 454 | 20230814 | 120400 | 568669030 | 2760 | 2760 | 2760 | 2760 | 0 |
| 455 | 20230814 | 120300 | 568669030 | 2760 | 2745 | 2760 | 2745 | 30 |
| 456 | 20230814 | 120200 | 568586635 | 2750 | 2745 | 2750 | 2745 | 630 |
| 457 | 20230814 | 120100 | 566857235 | 2745 | 2740 | 2745 | 2740 | 65 |
| 458 | 20230814 | 120000 | 566679060 | 2740 | 2745 | 2755 | 2740 | 1726 |
| 459 | 20230814 | 115900 | 561947250 | 2760 | 2745 | 2760 | 2745 | 1001 |
| 460 | 20230814 | 115800 | 559197355 | 2745 | 2730 | 2745 | 2730 | 205 |
| 461 | 20230814 | 115700 | 558637525 | 2740 | 2740 | 2740 | 2740 | 3 |
| 462 | 20230814 | 115600 | 558629305 | 2770 | 2750 | 2770 | 2750 | 1738 |
| 463 | 20230814 | 115500 | 553819800 | 2770 | 2735 | 2770 | 2735 | 2000 |
| 464 | 20230814 | 115400 | 548322580 | 2745 | 2745 | 2745 | 2745 | 0 |
| 465 | 20230814 | 115300 | 548322580 | 2745 | 2735 | 2745 | 2735 | 2802 |
| 466 | 20230814 | 115200 | 540657205 | 2725 | 2720 | 2725 | 2720 | 28828 |
| 467 | 20230814 | 115100 | 462103070 | 2720 | 2720 | 2720 | 2720 | 0 |
| 468 | 20230814 | 115000 | 462103070 | 2720 | 2725 | 2725 | 2720 | 2921 |
| 469 | 20230814 | 114900 | 454147865 | 2710 | 2710 | 2710 | 2710 | 2021 |
| 470 | 20230814 | 114800 | 448670955 | 2725 | 2710 | 2725 | 2710 | 3504 |
| 471 | 20230814 | 114700 | 439175070 | 2725 | 2725 | 2725 | 2725 | 7 |
| 472 | 20230814 | 114600 | 439155995 | 2725 | 2725 | 2725 | 2725 | 0 |
| 473 | 20230814 | 114500 | 439155995 | 2725 | 2725 | 2725 | 2725 | 0 |
| 474 | 20230814 | 114400 | 439155995 | 2725 | 2725 | 2725 | 2725 | 3 |
| 475 | 20230814 | 114300 | 439147820 | 2710 | 2720 | 2725 | 2710 | 2123 |
| 476 | 20230814 | 114200 | 433393205 | 2725 | 2725 | 2725 | 2725 | 17 |
| 477 | 20230814 | 114100 | 433346880 | 2715 | 2725 | 2725 | 2715 | 153 |
| 478 | 20230814 | 114000 | 432931475 | 2715 | 2715 | 2715 | 2715 | 57 |
| 479 | 20230814 | 113900 | 432776720 | 2725 | 2725 | 2725 | 2725 | 0 |
| 480 | 20230814 | 113800 | 432776720 | 2725 | 2720 | 2725 | 2720 | 699 |
| 481 | 20230814 | 113700 | 430875380 | 2735 | 2735 | 2735 | 2735 | 3 |
| 482 | 20230814 | 113600 | 430867175 | 2720 | 2725 | 2730 | 2720 | 4307 |
| 483 | 20230814 | 113500 | 419128085 | 2730 | 2730 | 2730 | 2730 | 0 |
| 484 | 20230814 | 113400 | 419128085 | 2730 | 2730 | 2730 | 2730 | 0 |
| 485 | 20230814 | 113300 | 419128085 | 2730 | 2730 | 2730 | 2730 | 112 |
| 486 | 20230814 | 113200 | 418822325 | 2730 | 2720 | 2730 | 2720 | 750 |
| 487 | 20230814 | 113100 | 416782295 | 2720 | 2720 | 2720 | 2720 | 0 |
| 488 | 20230814 | 113000 | 416782295 | 2720 | 2715 | 2720 | 2715 | 7 |
| 489 | 20230814 | 112900 | 416763265 | 2720 | 2720 | 2720 | 2720 | 53 |
| 490 | 20230814 | 112800 | 416619105 | 2720 | 2715 | 2720 | 2715 | 3 |
| 491 | 20230814 | 112700 | 416610950 | 2705 | 2705 | 2705 | 2705 | 82 |
| 492 | 20230814 | 112600 | 416389140 | 2705 | 2705 | 2705 | 2705 | 3 |
| 493 | 20230814 | 112500 | 416381025 | 2700 | 2690 | 2700 | 2685 | 982 |
| 494 | 20230814 | 112400 | 413739470 | 2690 | 2690 | 2695 | 2690 | 682 |
| 495 | 20230814 | 112300 | 411904625 | 2690 | 2700 | 2700 | 2690 | 1378 |
| 496 | 20230814 | 112200 | 408192875 | 2695 | 2700 | 2705 | 2695 | 379 |
| 497 | 20230814 | 112100 | 407171410 | 2700 | 2705 | 2705 | 2695 | 10352 |
| 498 | 20230814 | 112000 | 379214910 | 2705 | 2705 | 2705 | 2705 | 825 |
| 499 | 20230814 | 111900 | 376983285 | 2710 | 2710 | 2710 | 2705 | 167 |
| 500 | 20230814 | 111800 | 376530925 | 2715 | 2705 | 2715 | 2705 | 482 |
| 501 | 20230814 | 111700 | 375226690 | 2715 | 2715 | 2715 | 2715 | 0 |
| 502 | 20230814 | 111600 | 375226690 | 2715 | 2715 | 2715 | 2715 | 0 |
| 503 | 20230814 | 111500 | 375226690 | 2715 | 2715 | 2715 | 2715 | 4 |
| 504 | 20230814 | 111400 | 375215830 | 2720 | 2715 | 2720 | 2710 | 4109 |
| 505 | 20230814 | 111300 | 364067645 | 2715 | 2720 | 2720 | 2715 | 510 |
| 506 | 20230814 | 111200 | 362680535 | 2725 | 2720 | 2725 | 2720 | 74 |
| 507 | 20230814 | 111100 | 362479220 | 2720 | 2715 | 2720 | 2715 | 1456 |
| 508 | 20230814 | 111000 | 358518975 | 2720 | 2720 | 2720 | 2715 | 377 |
| 509 | 20230814 | 110900 | 357493645 | 2720 | 2720 | 2720 | 2715 | 38 |
| 510 | 20230814 | 110800 | 357390350 | 2715 | 2720 | 2720 | 2715 | 225 |
| 511 | 20230814 | 110700 | 356778385 | 2725 | 2720 | 2725 | 2720 | 224 |
| 512 | 20230814 | 110600 | 356169070 | 2725 | 2720 | 2725 | 2720 | 17 |
| 513 | 20230814 | 110500 | 356122795 | 2725 | 2720 | 2725 | 2720 | 262 |
| 514 | 20230814 | 110400 | 355410145 | 2720 | 2715 | 2720 | 2715 | 13 |
| 515 | 20230814 | 110300 | 355374790 | 2720 | 2715 | 2720 | 2715 | 210 |
| 516 | 20230814 | 110200 | 354804590 | 2720 | 2720 | 2720 | 2720 | 0 |
| 517 | 20230814 | 110100 | 354804590 | 2720 | 2720 | 2720 | 2720 | 113 |
| 518 | 20230814 | 110000 | 354497230 | 2725 | 2725 | 2725 | 2725 | 0 |
| 519 | 20230814 | 105900 | 354497230 | 2725 | 2725 | 2725 | 2725 | 3 |
| 520 | 20230814 | 105800 | 354489055 | 2715 | 2725 | 2725 | 2715 | 130 |
| 521 | 20230814 | 105700 | 354135955 | 2725 | 2725 | 2725 | 2725 | 0 |
| 522 | 20230814 | 105600 | 354135955 | 2725 | 2715 | 2725 | 2715 | 8 |
| 523 | 20230814 | 105500 | 354114165 | 2715 | 2725 | 2730 | 2715 | 306 |
| 524 | 20230814 | 105400 | 353281595 | 2720 | 2730 | 2730 | 2720 | 1028 |
| 525 | 20230814 | 105300 | 350485355 | 2730 | 2730 | 2730 | 2730 | 0 |
| 526 | 20230814 | 105200 | 350485355 | 2730 | 2730 | 2730 | 2730 | 0 |
| 527 | 20230814 | 105100 | 350485355 | 2730 | 2730 | 2730 | 2730 | 3 |
| 528 | 20230814 | 105000 | 350477165 | 2730 | 2730 | 2730 | 2730 | 1 |
| 529 | 20230814 | 104900 | 350474435 | 2730 | 2730 | 2730 | 2725 | 633 |
| 530 | 20230814 | 104800 | 348749345 | 2730 | 2735 | 2735 | 2730 | 1350 |
| 531 | 20230814 | 104700 | 345058735 | 2735 | 2735 | 2735 | 2735 | 40 |
| 532 | 20230814 | 104600 | 344949335 | 2735 | 2735 | 2735 | 2735 | 2 |
| 533 | 20230814 | 104500 | 344943865 | 2740 | 2740 | 2740 | 2740 | 0 |
| 534 | 20230814 | 104400 | 344943865 | 2740 | 2740 | 2740 | 2740 | 25 |
| 535 | 20230814 | 104300 | 344875365 | 2735 | 2735 | 2735 | 2735 | 1 |
| 536 | 20230814 | 104200 | 344872630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 537 | 20230814 | 104100 | 344872630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 538 | 20230814 | 104000 | 344872630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 539 | 20230814 | 103900 | 344872630 | 2745 | 2745 | 2745 | 2745 | 0 |
| 540 | 20230814 | 103800 | 344872630 | 2745 | 2740 | 2745 | 2740 | 112 |
| 541 | 20230814 | 103700 | 344565690 | 2745 | 2745 | 2745 | 2740 | 1045 |
| 542 | 20230814 | 103600 | 341702015 | 2745 | 2745 | 2745 | 2745 | 43 |
| 543 | 20230814 | 103500 | 341583980 | 2745 | 2745 | 2745 | 2745 | 459 |
| 544 | 20230814 | 103400 | 340324025 | 2760 | 2760 | 2760 | 2760 | 0 |
| 545 | 20230814 | 103300 | 340324025 | 2760 | 2750 | 2760 | 2750 | 7 |
| 546 | 20230814 | 103200 | 340304735 | 2745 | 2745 | 2745 | 2745 | 0 |
| 547 | 20230814 | 103100 | 340304735 | 2745 | 2745 | 2745 | 2745 | 11 |
| 548 | 20230814 | 103000 | 340274540 | 2770 | 2770 | 2770 | 2770 | 1 |
| 549 | 20230814 | 102900 | 340271770 | 2775 | 2740 | 2775 | 2740 | 3981 |
| 550 | 20230814 | 102800 | 329242655 | 2740 | 2735 | 2740 | 2735 | 43 |
| 551 | 20230814 | 102700 | 329125035 | 2740 | 2740 | 2740 | 2740 | 12 |
| 552 | 20230814 | 102600 | 329092155 | 2735 | 2735 | 2735 | 2735 | 100 |
| 553 | 20230814 | 102500 | 328818655 | 2735 | 2735 | 2735 | 2735 | 1 |
| 554 | 20230814 | 102400 | 328815920 | 2740 | 2740 | 2740 | 2740 | 3 |
| 555 | 20230814 | 102300 | 328807700 | 2730 | 2730 | 2730 | 2730 | 72 |
| 556 | 20230814 | 102200 | 328611140 | 2730 | 2730 | 2740 | 2715 | 2303 |
| 557 | 20230814 | 102100 | 322349020 | 2735 | 2735 | 2740 | 2735 | 2060 |
| 558 | 20230814 | 102000 | 316714895 | 2740 | 2750 | 2750 | 2740 | 2401 |
| 559 | 20230814 | 101900 | 310131930 | 2775 | 2765 | 2775 | 2765 | 2000 |
| 560 | 20230814 | 101800 | 304584145 | 2775 | 2755 | 2775 | 2755 | 232 |
| 561 | 20230814 | 101700 | 303944965 | 2750 | 2760 | 2760 | 2750 | 3380 |
| 562 | 20230814 | 101600 | 294643405 | 2760 | 2760 | 2760 | 2760 | 803 |
| 563 | 20230814 | 101500 | 292427125 | 2775 | 2770 | 2775 | 2770 | 393 |
| 564 | 20230814 | 101400 | 291338510 | 2775 | 2775 | 2775 | 2775 | 0 |
| 565 | 20230814 | 101300 | 291338510 | 2775 | 2760 | 2775 | 2760 | 1002 |
| 566 | 20230814 | 101200 | 288572960 | 2780 | 2775 | 2780 | 2775 | 5 |
| 567 | 20230814 | 101100 | 288559080 | 2760 | 2775 | 2775 | 2760 | 55 |
| 568 | 20230814 | 101000 | 288406530 | 2775 | 2775 | 2775 | 2775 | 72 |
| 569 | 20230814 | 100900 | 288206730 | 2775 | 2775 | 2775 | 2775 | 0 |
| 570 | 20230814 | 100800 | 288206730 | 2775 | 2770 | 2775 | 2770 | 900 |
| 571 | 20230814 | 100700 | 285710195 | 2760 | 2760 | 2760 | 2760 | 103 |
| 572 | 20230814 | 100600 | 285425915 | 2775 | 2760 | 2775 | 2760 | 800 |
| 573 | 20230814 | 100500 | 283211310 | 2755 | 2770 | 2775 | 2755 | 507 |
| 574 | 20230814 | 100400 | 281813400 | 2760 | 2775 | 2775 | 2760 | 569 |
| 575 | 20230814 | 100300 | 280239390 | 2775 | 2760 | 2775 | 2760 | 1109 |
| 576 | 20230814 | 100200 | 277178195 | 2775 | 2760 | 2775 | 2760 | 2479 |
| 577 | 20230814 | 100100 | 270304535 | 2780 | 2765 | 2780 | 2765 | 774 |
| 578 | 20230814 | 100000 | 268158635 | 2785 | 2780 | 2785 | 2780 | 434 |
| 579 | 20230814 | 095900 | 266951980 | 2785 | 2775 | 2785 | 2775 | 600 |
| 580 | 20230814 | 095800 | 265282980 | 2790 | 2765 | 2790 | 2765 | 4642 |
| 581 | 20230814 | 095700 | 252342105 | 2765 | 2765 | 2765 | 2760 | 1267 |
| 582 | 20230814 | 095600 | 248843850 | 2760 | 2755 | 2765 | 2755 | 10081 |
| 583 | 20230814 | 095500 | 221024985 | 2755 | 2755 | 2755 | 2755 | 404 |
| 584 | 20230814 | 095400 | 219911965 | 2755 | 2740 | 2755 | 2740 | 814 |
| 585 | 20230814 | 095300 | 217674370 | 2745 | 2745 | 2745 | 2745 | 4 |
| 586 | 20230814 | 095200 | 217663390 | 2745 | 2735 | 2745 | 2735 | 596 |
| 587 | 20230814 | 095100 | 216032315 | 2735 | 2730 | 2735 | 2730 | 54 |
| 588 | 20230814 | 095000 | 215884680 | 2735 | 2725 | 2735 | 2725 | 1117 |
| 589 | 20230814 | 094900 | 212835420 | 2725 | 2725 | 2725 | 2725 | 50 |
| 590 | 20230814 | 094800 | 212699170 | 2725 | 2720 | 2730 | 2720 | 47 |
| 591 | 20230814 | 094700 | 212571170 | 2720 | 2725 | 2725 | 2715 | 145 |
| 592 | 20230814 | 094600 | 212177180 | 2715 | 2715 | 2715 | 2715 | 38 |
| 593 | 20230814 | 094500 | 212074010 | 2730 | 2730 | 2730 | 2730 | 82 |
| 594 | 20230814 | 094400 | 211850150 | 2730 | 2715 | 2730 | 2715 | 43 |
| 595 | 20230814 | 094300 | 211733175 | 2725 | 2725 | 2725 | 2725 | 1714 |
| 596 | 20230814 | 094200 | 207062525 | 2725 | 2725 | 2725 | 2725 | 3 |
| 597 | 20230814 | 094100 | 207054350 | 2710 | 2715 | 2720 | 2710 | 2975 |
| 598 | 20230814 | 094000 | 198966350 | 2720 | 2720 | 2720 | 2710 | 271 |
| 599 | 20230814 | 093900 | 198229240 | 2720 | 2715 | 2720 | 2715 | 20 |
| 600 | 20230814 | 093800 | 198174925 | 2715 | 2715 | 2715 | 2715 | 500 |
| 601 | 20230814 | 093700 | 196817425 | 2715 | 2715 | 2715 | 2715 | 743 |
| 602 | 20230814 | 093600 | 194800180 | 2715 | 2715 | 2715 | 2710 | 304 |
| 603 | 20230814 | 093500 | 193976320 | 2710 | 2715 | 2715 | 2710 | 1048 |
| 604 | 20230814 | 093400 | 191136000 | 2715 | 2705 | 2715 | 2705 | 551 |
| 605 | 20230814 | 093300 | 189645515 | 2705 | 2715 | 2715 | 2705 | 7 |
| 606 | 20230814 | 093200 | 189626560 | 2705 | 2710 | 2710 | 2705 | 5000 |
| 607 | 20230814 | 093100 | 176091475 | 2715 | 2715 | 2715 | 2715 | 468 |
| 608 | 20230814 | 093000 | 174820855 | 2715 | 2720 | 2720 | 2715 | 984 |
| 609 | 20230814 | 092900 | 172149235 | 2725 | 2725 | 2725 | 2725 | 105 |
| 610 | 20230814 | 092800 | 171863110 | 2725 | 2710 | 2725 | 2710 | 1226 |
| 611 | 20230814 | 092700 | 168532705 | 2705 | 2700 | 2705 | 2700 | 1361 |
| 612 | 20230814 | 092600 | 164853700 | 2705 | 2700 | 2705 | 2700 | 165 |
| 613 | 20230814 | 092500 | 164408165 | 2700 | 2700 | 2700 | 2700 | 372 |
| 614 | 20230814 | 092400 | 163403765 | 2700 | 2700 | 2700 | 2700 | 0 |
| 615 | 20230814 | 092300 | 163403765 | 2700 | 2700 | 2700 | 2700 | 7 |
| 616 | 20230814 | 092200 | 163384865 | 2700 | 2700 | 2700 | 2700 | 11 |
| 617 | 20230814 | 092100 | 163355165 | 2700 | 2700 | 2700 | 2700 | 100 |
| 618 | 20230814 | 092000 | 163085165 | 2700 | 2700 | 2700 | 2700 | 3 |
| 619 | 20230814 | 091900 | 163077065 | 2690 | 2695 | 2695 | 2690 | 3400 |
| 620 | 20230814 | 091800 | 153927615 | 2705 | 2700 | 2705 | 2700 | 316 |
| 621 | 20230814 | 091700 | 153074400 | 2700 | 2690 | 2700 | 2690 | 78 |
| 622 | 20230814 | 091600 | 152864185 | 2690 | 2700 | 2705 | 2690 | 1553 |
| 623 | 20230814 | 091500 | 148676070 | 2700 | 2700 | 2700 | 2700 | 500 |
| 624 | 20230814 | 091400 | 147326070 | 2700 | 2690 | 2700 | 2690 | 2166 |
| 625 | 20230814 | 091300 | 141499280 | 2690 | 2685 | 2700 | 2680 | 3474 |
| 626 | 20230814 | 091200 | 132166715 | 2685 | 2685 | 2700 | 2685 | 7492 |
| 627 | 20230814 | 091100 | 112045630 | 2700 | 2695 | 2705 | 2690 | 5191 |
| 628 | 20230814 | 091000 | 98069365 | 2710 | 2715 | 2715 | 2700 | 3018 |
| 629 | 20230814 | 090900 | 89918350 | 2720 | 2710 | 2720 | 2710 | 154 |
| 630 | 20230814 | 090800 | 89500830 | 2710 | 2685 | 2710 | 2685 | 2321 |
| 631 | 20230814 | 090700 | 83245160 | 2690 | 2675 | 2690 | 2675 | 7 |
| 632 | 20230814 | 090600 | 83226360 | 2680 | 2675 | 2680 | 2670 | 3113 |
| 633 | 20230814 | 090500 | 74892945 | 2675 | 2630 | 2675 | 2630 | 1536 |
| 634 | 20230814 | 090400 | 70810635 | 2665 | 2680 | 2680 | 2610 | 5583 |
| 635 | 20230814 | 090300 | 55998070 | 2690 | 2695 | 2720 | 2675 | 3494 |
| 636 | 20230814 | 090200 | 46611865 | 2675 | 2765 | 2765 | 2610 | 11826 |
| 637 | 20230814 | 090100 | 14686890 | 2770 | 2770 | 2775 | 2770 | 975 |
| 638 | 20230814 | 090000 | 11986135 | 2770 | 2730 | 2770 | 2730 | 4386 |