31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 14274 |
| 3 | 20230814 | 192600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20230814 | 192500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20230814 | 192400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20230814 | 192300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20230814 | 192200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20230814 | 192100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20230814 | 192000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20230814 | 191900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20230814 | 191800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20230814 | 191700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20230814 | 191600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20230814 | 191500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20230814 | 191400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20230814 | 191300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20230814 | 191200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20230814 | 191100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20230814 | 191000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20230814 | 190900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20230814 | 190800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20230814 | 190700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20230814 | 190600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20230814 | 190500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20230814 | 190400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20230814 | 190300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20230814 | 190200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20230814 | 190100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20230814 | 190000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20230814 | 185900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20230814 | 185800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20230814 | 185700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 14274 |
| 33 | 20230814 | 185600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20230814 | 185500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20230814 | 185400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20230814 | 185300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20230814 | 185200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20230814 | 185100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20230814 | 185000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20230814 | 184900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20230814 | 184800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20230814 | 184700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20230814 | 184600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20230814 | 184500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20230814 | 184400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20230814 | 184300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20230814 | 184200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20230814 | 184100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20230814 | 184000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20230814 | 183900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20230814 | 183800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20230814 | 183700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20230814 | 183600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20230814 | 183500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20230814 | 183400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20230814 | 183300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20230814 | 183200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20230814 | 183100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20230814 | 183000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20230814 | 182900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20230814 | 182800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20230814 | 182700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 14274 |
| 63 | 20230814 | 182600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20230814 | 182500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20230814 | 182400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20230814 | 182300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20230814 | 182200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20230814 | 182100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20230814 | 182000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20230814 | 181900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20230814 | 181800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20230814 | 181700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20230814 | 181600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20230814 | 181500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20230814 | 181400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20230814 | 181300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20230814 | 181200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20230814 | 181100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20230814 | 181000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20230814 | 180900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20230814 | 180800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20230814 | 180700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20230814 | 180600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20230814 | 180500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20230814 | 180400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20230814 | 180300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20230814 | 180200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20230814 | 180100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20230814 | 180000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20230814 | 175900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20230814 | 175800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20230814 | 175700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 14274 |
| 93 | 20230814 | 175600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20230814 | 175500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20230814 | 175400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20230814 | 175300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20230814 | 175200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20230814 | 175100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20230814 | 175000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20230814 | 174900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20230814 | 174800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20230814 | 174700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20230814 | 174600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20230814 | 174500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20230814 | 174400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20230814 | 174300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20230814 | 174200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20230814 | 174100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20230814 | 174000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20230814 | 173900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20230814 | 173800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20230814 | 173700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20230814 | 173600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20230814 | 173500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20230814 | 173400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20230814 | 173300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20230814 | 173200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20230814 | 173100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20230814 | 173000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20230814 | 172900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20230814 | 172800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20230814 | 172700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 14274 |
| 123 | 20230814 | 172600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20230814 | 172500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20230814 | 172400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20230814 | 172300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20230814 | 172200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20230814 | 172100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20230814 | 172000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20230814 | 171900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20230814 | 171800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20230814 | 171700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20230814 | 171600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20230814 | 171500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20230814 | 171400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20230814 | 171300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20230814 | 171200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20230814 | 171100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20230814 | 171000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20230814 | 170900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20230814 | 170800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20230814 | 170700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20230814 | 170600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20230814 | 170500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20230814 | 170400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20230814 | 170300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20230814 | 170200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20230814 | 170100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20230814 | 170000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20230814 | 165900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20230814 | 165800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20230814 | 165700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 14274 |
| 153 | 20230814 | 165600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20230814 | 165500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20230814 | 165400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20230814 | 165300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20230814 | 165200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20230814 | 165100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20230814 | 165000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20230814 | 164900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20230814 | 164800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20230814 | 164700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20230814 | 164600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20230814 | 164500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20230814 | 164400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20230814 | 164300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20230814 | 164200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20230814 | 164100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20230814 | 164000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20230814 | 163900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20230814 | 163800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20230814 | 163700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20230814 | 163600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20230814 | 163500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20230814 | 163400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20230814 | 163300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20230814 | 163200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20230814 | 163100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20230814 | 163000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20230814 | 162900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20230814 | 162800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20230814 | 162700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 14274 |
| 183 | 20230814 | 162600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20230814 | 162500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20230814 | 162400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20230814 | 162300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20230814 | 162200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20230814 | 162100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20230814 | 162000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20230814 | 161900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20230814 | 161800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20230814 | 161700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20230814 | 161600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20230814 | 161500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20230814 | 161400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20230814 | 161300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20230814 | 161200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20230814 | 161100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20230814 | 161000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20230814 | 160900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20230814 | 160800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20230814 | 160700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20230814 | 160600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20230814 | 160500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20230814 | 160400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20230814 | 160300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20230814 | 160200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20230814 | 160100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20230814 | 160000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 210 | 20230814 | 155900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 211 | 20230814 | 155800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 212 | 20230814 | 155700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 14274 |
| 213 | 20230814 | 155600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 214 | 20230814 | 155500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 215 | 20230814 | 155400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 216 | 20230814 | 155300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 217 | 20230814 | 155200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 218 | 20230814 | 155100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 219 | 20230814 | 155000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 220 | 20230814 | 154900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 221 | 20230814 | 154800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 222 | 20230814 | 154700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 223 | 20230814 | 154600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 224 | 20230814 | 154500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 225 | 20230814 | 154400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 226 | 20230814 | 154300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 227 | 20230814 | 154200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 228 | 20230814 | 154100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 229 | 20230814 | 154000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 230 | 20230814 | 153900 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 231 | 20230814 | 153800 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 232 | 20230814 | 153700 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 233 | 20230814 | 153600 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 234 | 20230814 | 153500 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 235 | 20230814 | 153400 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 236 | 20230814 | 153300 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 237 | 20230814 | 153200 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 238 | 20230814 | 153100 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 0 |
| 239 | 20230814 | 153000 | 2254886215 | 2500 | 2500 | 2500 | 2500 | 14274 |
| 240 | 20230814 | 152900 | 2219201215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 241 | 20230814 | 152800 | 2219201215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 242 | 20230814 | 152700 | 2219201215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 243 | 20230814 | 152600 | 2219201215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 244 | 20230814 | 152500 | 2219201215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 245 | 20230814 | 152400 | 2219201215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 246 | 20230814 | 152300 | 2219201215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 247 | 20230814 | 152200 | 2219201215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 248 | 20230814 | 152100 | 2219201215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 249 | 20230814 | 152000 | 2219201215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 250 | 20230814 | 151900 | 2219201215 | 2505 | 2505 | 2510 | 2500 | 4889 |
| 251 | 20230814 | 151800 | 2206955175 | 2505 | 2505 | 2510 | 2505 | 3060 |
| 252 | 20230814 | 151700 | 2199289235 | 2505 | 2505 | 2510 | 2505 | 2647 |
| 253 | 20230814 | 151600 | 2192655900 | 2510 | 2505 | 2510 | 2505 | 1938 |
| 254 | 20230814 | 151500 | 2187798550 | 2505 | 2510 | 2510 | 2505 | 484 |
| 255 | 20230814 | 151400 | 2186585960 | 2505 | 2505 | 2505 | 2505 | 7309 |
| 256 | 20230814 | 151300 | 2168276915 | 2505 | 2505 | 2505 | 2500 | 2338 |
| 257 | 20230814 | 151200 | 2162426865 | 2505 | 2495 | 2505 | 2495 | 4942 |
| 258 | 20230814 | 151100 | 2150072110 | 2500 | 2500 | 2500 | 2500 | 48 |
| 259 | 20230814 | 151000 | 2149952110 | 2500 | 2500 | 2500 | 2495 | 2219 |
| 260 | 20230814 | 150900 | 2144410630 | 2500 | 2495 | 2500 | 2495 | 97 |
| 261 | 20230814 | 150800 | 2144168600 | 2500 | 2495 | 2500 | 2495 | 2258 |
| 262 | 20230814 | 150700 | 2138534850 | 2500 | 2500 | 2500 | 2500 | 8 |
| 263 | 20230814 | 150600 | 2138514850 | 2500 | 2500 | 2505 | 2500 | 2149 |
| 264 | 20230814 | 150500 | 2133142345 | 2500 | 2500 | 2500 | 2495 | 966 |
| 265 | 20230814 | 150400 | 2130729345 | 2500 | 2495 | 2500 | 2495 | 26 |
| 266 | 20230814 | 150300 | 2130664460 | 2500 | 2500 | 2500 | 2500 | 78 |
| 267 | 20230814 | 150200 | 2130469460 | 2500 | 2500 | 2500 | 2500 | 1 |
| 268 | 20230814 | 150100 | 2130466960 | 2500 | 2495 | 2500 | 2495 | 5117 |
| 269 | 20230814 | 150000 | 2117676505 | 2495 | 2495 | 2495 | 2495 | 2207 |
| 270 | 20230814 | 145900 | 2112170040 | 2495 | 2495 | 2495 | 2495 | 100 |
| 271 | 20230814 | 145800 | 2111920540 | 2495 | 2495 | 2495 | 2495 | 24 |
| 272 | 20230814 | 145700 | 2111860660 | 2495 | 2500 | 2500 | 2495 | 86 |
| 273 | 20230814 | 145600 | 2111646080 | 2495 | 2495 | 2495 | 2495 | 542 |
| 274 | 20230814 | 145500 | 2110293790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 275 | 20230814 | 145400 | 2110293790 | 2500 | 2505 | 2505 | 2500 | 2811 |
| 276 | 20230814 | 145300 | 2103261290 | 2505 | 2505 | 2505 | 2505 | 10 |
| 277 | 20230814 | 145200 | 2103236240 | 2505 | 2500 | 2505 | 2500 | 3214 |
| 278 | 20230814 | 145100 | 2095201230 | 2500 | 2500 | 2500 | 2500 | 209 |
| 279 | 20230814 | 145000 | 2094678730 | 2500 | 2495 | 2500 | 2490 | 1221 |
| 280 | 20230814 | 144900 | 2091632065 | 2500 | 2495 | 2500 | 2495 | 401 |
| 281 | 20230814 | 144800 | 2090631565 | 2500 | 2500 | 2500 | 2500 | 16 |
| 282 | 20230814 | 144700 | 2090591565 | 2495 | 2500 | 2500 | 2495 | 1129 |
| 283 | 20230814 | 144600 | 2087769565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 284 | 20230814 | 144500 | 2087769565 | 2500 | 2495 | 2500 | 2495 | 778 |
| 285 | 20230814 | 144400 | 2085828255 | 2495 | 2495 | 2495 | 2495 | 563 |
| 286 | 20230814 | 144300 | 2084423570 | 2495 | 2495 | 2495 | 2495 | 5 |
| 287 | 20230814 | 144200 | 2084411095 | 2495 | 2485 | 2495 | 2485 | 2723 |
| 288 | 20230814 | 144100 | 2077630775 | 2485 | 2490 | 2490 | 2485 | 132 |
| 289 | 20230814 | 144000 | 2077302705 | 2490 | 2490 | 2490 | 2490 | 0 |
| 290 | 20230814 | 143900 | 2077302705 | 2490 | 2490 | 2490 | 2485 | 62 |
| 291 | 20230814 | 143800 | 2077148450 | 2490 | 2490 | 2490 | 2490 | 0 |
| 292 | 20230814 | 143700 | 2077148450 | 2490 | 2490 | 2490 | 2490 | 5 |
| 293 | 20230814 | 143600 | 2077136000 | 2490 | 2480 | 2490 | 2480 | 836 |
| 294 | 20230814 | 143500 | 2075062700 | 2490 | 2490 | 2490 | 2490 | 0 |
| 295 | 20230814 | 143400 | 2075062700 | 2490 | 2490 | 2490 | 2485 | 1166 |
| 296 | 20230814 | 143300 | 2072165130 | 2485 | 2490 | 2490 | 2485 | 2438 |
| 297 | 20230814 | 143200 | 2066103970 | 2485 | 2485 | 2485 | 2485 | 1884 |
| 298 | 20230814 | 143100 | 2061422230 | 2490 | 2485 | 2490 | 2480 | 6120 |
| 299 | 20230814 | 143000 | 2046225250 | 2490 | 2490 | 2495 | 2490 | 545 |
| 300 | 20230814 | 142900 | 2044868195 | 2490 | 2490 | 2490 | 2490 | 908 |
| 301 | 20230814 | 142800 | 2042607275 | 2490 | 2495 | 2495 | 2490 | 15 |
| 302 | 20230814 | 142700 | 2042569860 | 2490 | 2490 | 2490 | 2490 | 200 |
| 303 | 20230814 | 142600 | 2042071860 | 2490 | 2490 | 2490 | 2490 | 0 |
| 304 | 20230814 | 142500 | 2042071860 | 2490 | 2490 | 2490 | 2490 | 3 |
| 305 | 20230814 | 142400 | 2042064390 | 2495 | 2495 | 2495 | 2495 | 149 |
| 306 | 20230814 | 142300 | 2041692635 | 2495 | 2500 | 2500 | 2495 | 18 |
| 307 | 20230814 | 142200 | 2041647660 | 2500 | 2495 | 2500 | 2495 | 36 |
| 308 | 20230814 | 142100 | 2041557820 | 2500 | 2500 | 2500 | 2500 | 1 |
| 309 | 20230814 | 142000 | 2041555320 | 2495 | 2495 | 2495 | 2495 | 1 |
| 310 | 20230814 | 141900 | 2041552825 | 2495 | 2495 | 2500 | 2495 | 5852 |
| 311 | 20230814 | 141800 | 2026949410 | 2495 | 2495 | 2495 | 2495 | 1 |
| 312 | 20230814 | 141700 | 2026946915 | 2495 | 2485 | 2495 | 2480 | 4671 |
| 313 | 20230814 | 141600 | 2015328470 | 2485 | 2485 | 2485 | 2485 | 561 |
| 314 | 20230814 | 141500 | 2013934385 | 2490 | 2490 | 2490 | 2490 | 132 |
| 315 | 20230814 | 141400 | 2013605705 | 2480 | 2485 | 2485 | 2480 | 3800 |
| 316 | 20230814 | 141300 | 2004170855 | 2490 | 2490 | 2490 | 2485 | 1800 |
| 317 | 20230814 | 141200 | 1999690355 | 2490 | 2485 | 2490 | 2485 | 104 |
| 318 | 20230814 | 141100 | 1999431900 | 2490 | 2490 | 2490 | 2490 | 0 |
| 319 | 20230814 | 141000 | 1999431900 | 2490 | 2495 | 2495 | 2490 | 658 |
| 320 | 20230814 | 140900 | 1997793475 | 2490 | 2490 | 2490 | 2490 | 307 |
| 321 | 20230814 | 140800 | 1997029045 | 2495 | 2495 | 2495 | 2495 | 0 |
| 322 | 20230814 | 140700 | 1997029045 | 2495 | 2495 | 2495 | 2495 | 359 |
| 323 | 20230814 | 140600 | 1996133340 | 2495 | 2490 | 2495 | 2490 | 2077 |
| 324 | 20230814 | 140500 | 1990958810 | 2490 | 2490 | 2490 | 2490 | 100 |
| 325 | 20230814 | 140400 | 1990709810 | 2490 | 2490 | 2490 | 2490 | 500 |
| 326 | 20230814 | 140300 | 1989464810 | 2490 | 2490 | 2490 | 2490 | 28 |
| 327 | 20230814 | 140200 | 1989395090 | 2490 | 2485 | 2490 | 2485 | 888 |
| 328 | 20230814 | 140100 | 1987188405 | 2495 | 2495 | 2495 | 2495 | 0 |
| 329 | 20230814 | 140000 | 1987188405 | 2495 | 2490 | 2495 | 2490 | 613 |
| 330 | 20230814 | 135900 | 1985661935 | 2495 | 2490 | 2495 | 2490 | 1426 |
| 331 | 20230814 | 135800 | 1982111190 | 2490 | 2490 | 2490 | 2485 | 2085 |
| 332 | 20230814 | 135700 | 1976929540 | 2495 | 2485 | 2495 | 2485 | 21 |
| 333 | 20230814 | 135600 | 1976877345 | 2495 | 2490 | 2495 | 2490 | 77 |
| 334 | 20230814 | 135500 | 1976685610 | 2495 | 2490 | 2495 | 2485 | 602 |
| 335 | 20230814 | 135400 | 1975189120 | 2495 | 2495 | 2495 | 2495 | 1 |
| 336 | 20230814 | 135300 | 1975186625 | 2490 | 2490 | 2490 | 2490 | 1579 |
| 337 | 20230814 | 135200 | 1971254915 | 2495 | 2490 | 2495 | 2490 | 1755 |
| 338 | 20230814 | 135100 | 1966884120 | 2490 | 2490 | 2490 | 2490 | 0 |
| 339 | 20230814 | 135000 | 1966884120 | 2490 | 2490 | 2490 | 2490 | 1646 |
| 340 | 20230814 | 134900 | 1962785580 | 2495 | 2495 | 2495 | 2495 | 714 |
| 341 | 20230814 | 134800 | 1961004150 | 2490 | 2490 | 2490 | 2490 | 768 |
| 342 | 20230814 | 134700 | 1959091830 | 2490 | 2490 | 2490 | 2490 | 0 |
| 343 | 20230814 | 134600 | 1959091830 | 2490 | 2485 | 2490 | 2480 | 4437 |
| 344 | 20230814 | 134500 | 1948062435 | 2485 | 2485 | 2485 | 2485 | 2563 |
| 345 | 20230814 | 134400 | 1941693380 | 2490 | 2490 | 2490 | 2490 | 0 |
| 346 | 20230814 | 134300 | 1941693380 | 2490 | 2490 | 2490 | 2490 | 15 |
| 347 | 20230814 | 134200 | 1941656030 | 2485 | 2485 | 2485 | 2485 | 1 |
| 348 | 20230814 | 134100 | 1941653545 | 2495 | 2495 | 2495 | 2495 | 93 |
| 349 | 20230814 | 134000 | 1941421510 | 2490 | 2495 | 2495 | 2490 | 2401 |
| 350 | 20230814 | 133900 | 1935431020 | 2495 | 2495 | 2495 | 2490 | 3 |
| 351 | 20230814 | 133800 | 1935423540 | 2495 | 2495 | 2495 | 2495 | 0 |
| 352 | 20230814 | 133700 | 1935423540 | 2495 | 2480 | 2495 | 2480 | 6165 |
| 353 | 20230814 | 133600 | 1920108835 | 2485 | 2485 | 2485 | 2485 | 55 |
| 354 | 20230814 | 133500 | 1919972160 | 2485 | 2485 | 2485 | 2485 | 0 |
| 355 | 20230814 | 133400 | 1919972160 | 2485 | 2480 | 2485 | 2475 | 1001 |
| 356 | 20230814 | 133300 | 1917490295 | 2485 | 2480 | 2485 | 2480 | 101 |
| 357 | 20230814 | 133200 | 1917239810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 358 | 20230814 | 133100 | 1917239810 | 2485 | 2480 | 2485 | 2480 | 8012 |
| 359 | 20230814 | 133000 | 1897369990 | 2480 | 2480 | 2480 | 2480 | 0 |
| 360 | 20230814 | 132900 | 1897369990 | 2480 | 2485 | 2485 | 2480 | 1066 |
| 361 | 20230814 | 132800 | 1894726305 | 2485 | 2485 | 2485 | 2485 | 435 |
| 362 | 20230814 | 132700 | 1893645330 | 2485 | 2485 | 2490 | 2480 | 2100 |
| 363 | 20230814 | 132600 | 1888422850 | 2490 | 2490 | 2490 | 2490 | 0 |
| 364 | 20230814 | 132500 | 1888422850 | 2490 | 2495 | 2495 | 2490 | 62 |
| 365 | 20230814 | 132400 | 1888268450 | 2495 | 2490 | 2495 | 2490 | 701 |
| 366 | 20230814 | 132300 | 1886519490 | 2490 | 2485 | 2490 | 2485 | 1001 |
| 367 | 20230814 | 132200 | 1884032000 | 2495 | 2495 | 2495 | 2495 | 3 |
| 368 | 20230814 | 132100 | 1884024515 | 2485 | 2485 | 2485 | 2485 | 2 |
| 369 | 20230814 | 132000 | 1884019545 | 2495 | 2480 | 2495 | 2480 | 2514 |
| 370 | 20230814 | 131900 | 1877766060 | 2485 | 2485 | 2485 | 2485 | 4195 |
| 371 | 20230814 | 131800 | 1867341485 | 2485 | 2485 | 2485 | 2485 | 1 |
| 372 | 20230814 | 131700 | 1867339000 | 2485 | 2485 | 2485 | 2485 | 90 |
| 373 | 20230814 | 131600 | 1867115350 | 2495 | 2495 | 2495 | 2495 | 1 |
| 374 | 20230814 | 131500 | 1867112855 | 2490 | 2490 | 2490 | 2490 | 118 |
| 375 | 20230814 | 131400 | 1866819035 | 2490 | 2490 | 2490 | 2490 | 10 |
| 376 | 20230814 | 131300 | 1866794135 | 2495 | 2485 | 2495 | 2485 | 4 |
| 377 | 20230814 | 131200 | 1866784175 | 2485 | 2490 | 2490 | 2485 | 3500 |
| 378 | 20230814 | 131100 | 1858083880 | 2490 | 2490 | 2490 | 2490 | 1 |
| 379 | 20230814 | 131000 | 1858081390 | 2490 | 2490 | 2490 | 2490 | 8 |
| 380 | 20230814 | 130900 | 1858061470 | 2490 | 2495 | 2495 | 2490 | 36 |
| 381 | 20230814 | 130800 | 1857971815 | 2495 | 2495 | 2495 | 2495 | 3 |
| 382 | 20230814 | 130700 | 1857964330 | 2495 | 2495 | 2495 | 2495 | 13 |
| 383 | 20230814 | 130600 | 1857931895 | 2495 | 2495 | 2495 | 2495 | 200 |
| 384 | 20230814 | 130500 | 1857432895 | 2495 | 2495 | 2495 | 2495 | 100 |
| 385 | 20230814 | 130400 | 1857183395 | 2495 | 2495 | 2495 | 2495 | 28 |
| 386 | 20230814 | 130300 | 1857113535 | 2495 | 2490 | 2495 | 2490 | 119 |
| 387 | 20230814 | 130200 | 1856817205 | 2495 | 2490 | 2495 | 2490 | 301 |
| 388 | 20230814 | 130100 | 1856067710 | 2495 | 2495 | 2495 | 2495 | 20 |
| 389 | 20230814 | 130000 | 1856017810 | 2495 | 2495 | 2495 | 2495 | 36 |
| 390 | 20230814 | 125900 | 1855927990 | 2495 | 2495 | 2495 | 2495 | 1 |
| 391 | 20230814 | 125800 | 1855925495 | 2490 | 2490 | 2490 | 2485 | 679 |
| 392 | 20230814 | 125700 | 1854234790 | 2485 | 2485 | 2485 | 2485 | 0 |
| 393 | 20230814 | 125600 | 1854234790 | 2485 | 2485 | 2485 | 2485 | 300 |
| 394 | 20230814 | 125500 | 1853489290 | 2485 | 2485 | 2490 | 2485 | 79 |
| 395 | 20230814 | 125400 | 1853292945 | 2485 | 2485 | 2490 | 2485 | 2129 |
| 396 | 20230814 | 125300 | 1848002375 | 2490 | 2490 | 2490 | 2485 | 78 |
| 397 | 20230814 | 125200 | 1847808470 | 2485 | 2485 | 2490 | 2485 | 251 |
| 398 | 20230814 | 125100 | 1847184235 | 2485 | 2490 | 2495 | 2485 | 211 |
| 399 | 20230814 | 125000 | 1846658850 | 2485 | 2490 | 2490 | 2485 | 370 |
| 400 | 20230814 | 124900 | 1845737555 | 2485 | 2490 | 2490 | 2485 | 428 |
| 401 | 20230814 | 124800 | 1844673845 | 2485 | 2485 | 2490 | 2485 | 3 |
| 402 | 20230814 | 124700 | 1844666385 | 2490 | 2490 | 2490 | 2485 | 6 |
| 403 | 20230814 | 124600 | 1844651455 | 2490 | 2485 | 2490 | 2485 | 321 |
| 404 | 20230814 | 124500 | 1843853765 | 2495 | 2490 | 2495 | 2490 | 3567 |
| 405 | 20230814 | 124400 | 1834971930 | 2490 | 2490 | 2490 | 2490 | 2 |
| 406 | 20230814 | 124300 | 1834966950 | 2495 | 2495 | 2495 | 2495 | 1 |
| 407 | 20230814 | 124200 | 1834964455 | 2500 | 2500 | 2500 | 2500 | 0 |
| 408 | 20230814 | 124100 | 1834964455 | 2500 | 2495 | 2500 | 2495 | 52 |
| 409 | 20230814 | 124000 | 1834834710 | 2490 | 2495 | 2495 | 2490 | 701 |
| 410 | 20230814 | 123900 | 1833085720 | 2495 | 2495 | 2495 | 2495 | 500 |
| 411 | 20230814 | 123800 | 1831838220 | 2495 | 2500 | 2500 | 2490 | 3437 |
| 412 | 20230814 | 123700 | 1823276055 | 2495 | 2495 | 2495 | 2495 | 1253 |
| 413 | 20230814 | 123600 | 1820149820 | 2500 | 2500 | 2500 | 2500 | 106 |
| 414 | 20230814 | 123500 | 1819884820 | 2500 | 2500 | 2500 | 2500 | 0 |
| 415 | 20230814 | 123400 | 1819884820 | 2500 | 2495 | 2500 | 2495 | 1197 |
| 416 | 20230814 | 123300 | 1816898300 | 2495 | 2495 | 2495 | 2495 | 4 |
| 417 | 20230814 | 123200 | 1816888320 | 2495 | 2495 | 2495 | 2495 | 0 |
| 418 | 20230814 | 123100 | 1816888320 | 2495 | 2495 | 2495 | 2495 | 0 |
| 419 | 20230814 | 123000 | 1816888320 | 2495 | 2495 | 2495 | 2495 | 2 |
| 420 | 20230814 | 122900 | 1816883330 | 2495 | 2495 | 2495 | 2495 | 0 |
| 421 | 20230814 | 122800 | 1816883330 | 2495 | 2495 | 2495 | 2495 | 1 |
| 422 | 20230814 | 122700 | 1816880835 | 2495 | 2495 | 2495 | 2490 | 1005 |
| 423 | 20230814 | 122600 | 1814378360 | 2495 | 2495 | 2495 | 2495 | 800 |
| 424 | 20230814 | 122500 | 1812382360 | 2495 | 2500 | 2500 | 2495 | 6 |
| 425 | 20230814 | 122400 | 1812367385 | 2490 | 2495 | 2495 | 2490 | 2514 |
| 426 | 20230814 | 122300 | 1806096255 | 2500 | 2500 | 2500 | 2500 | 300 |
| 427 | 20230814 | 122200 | 1805346255 | 2500 | 2500 | 2500 | 2500 | 36 |
| 428 | 20230814 | 122100 | 1805256255 | 2500 | 2500 | 2500 | 2500 | 0 |
| 429 | 20230814 | 122000 | 1805256255 | 2500 | 2500 | 2500 | 2500 | 32 |
| 430 | 20230814 | 121900 | 1805176255 | 2500 | 2495 | 2500 | 2495 | 2700 |
| 431 | 20230814 | 121800 | 1798439745 | 2495 | 2495 | 2495 | 2495 | 1 |
| 432 | 20230814 | 121700 | 1798437250 | 2495 | 2495 | 2495 | 2495 | 20 |
| 433 | 20230814 | 121600 | 1798387350 | 2495 | 2495 | 2495 | 2495 | 178 |
| 434 | 20230814 | 121500 | 1797943240 | 2495 | 2495 | 2495 | 2495 | 0 |
| 435 | 20230814 | 121400 | 1797943240 | 2495 | 2495 | 2495 | 2495 | 6 |
| 436 | 20230814 | 121300 | 1797928270 | 2490 | 2490 | 2490 | 2490 | 1884 |
| 437 | 20230814 | 121200 | 1793237110 | 2490 | 2490 | 2490 | 2490 | 1 |
| 438 | 20230814 | 121100 | 1793234620 | 2495 | 2495 | 2495 | 2495 | 1 |
| 439 | 20230814 | 121000 | 1793232125 | 2495 | 2490 | 2495 | 2490 | 30 |
| 440 | 20230814 | 120900 | 1793157420 | 2490 | 2490 | 2490 | 2490 | 5000 |
| 441 | 20230814 | 120800 | 1780707420 | 2495 | 2495 | 2495 | 2495 | 1 |
| 442 | 20230814 | 120700 | 1780704925 | 2495 | 2495 | 2495 | 2495 | 1 |
| 443 | 20230814 | 120600 | 1780702430 | 2495 | 2495 | 2495 | 2495 | 4 |
| 444 | 20230814 | 120500 | 1780692450 | 2495 | 2490 | 2495 | 2490 | 406 |
| 445 | 20230814 | 120400 | 1779681405 | 2495 | 2490 | 2495 | 2490 | 76 |
| 446 | 20230814 | 120300 | 1779492160 | 2500 | 2495 | 2500 | 2495 | 673 |
| 447 | 20230814 | 120200 | 1777813020 | 2500 | 2490 | 2500 | 2490 | 1393 |
| 448 | 20230814 | 120100 | 1774342815 | 2490 | 2490 | 2490 | 2490 | 841 |
| 449 | 20230814 | 120000 | 1772248725 | 2490 | 2490 | 2490 | 2485 | 1410 |
| 450 | 20230814 | 115900 | 1768738590 | 2490 | 2490 | 2490 | 2490 | 1 |
| 451 | 20230814 | 115800 | 1768736100 | 2490 | 2490 | 2490 | 2490 | 583 |
| 452 | 20230814 | 115700 | 1767284430 | 2490 | 2490 | 2490 | 2485 | 1035 |
| 453 | 20230814 | 115600 | 1764709060 | 2490 | 2490 | 2490 | 2490 | 435 |
| 454 | 20230814 | 115500 | 1763625910 | 2490 | 2485 | 2490 | 2485 | 253 |
| 455 | 20230814 | 115400 | 1762995950 | 2485 | 2485 | 2485 | 2485 | 15 |
| 456 | 20230814 | 115300 | 1762958675 | 2490 | 2490 | 2490 | 2490 | 85 |
| 457 | 20230814 | 115200 | 1762747025 | 2490 | 2490 | 2490 | 2490 | 0 |
| 458 | 20230814 | 115100 | 1762747025 | 2490 | 2490 | 2490 | 2490 | 537 |
| 459 | 20230814 | 115000 | 1761409895 | 2490 | 2490 | 2490 | 2490 | 132 |
| 460 | 20230814 | 114900 | 1761081215 | 2490 | 2490 | 2490 | 2490 | 125 |
| 461 | 20230814 | 114800 | 1760769965 | 2495 | 2490 | 2495 | 2490 | 1580 |
| 462 | 20230814 | 114700 | 1756833065 | 2495 | 2495 | 2495 | 2490 | 2466 |
| 463 | 20230814 | 114600 | 1750692665 | 2490 | 2490 | 2495 | 2485 | 4076 |
| 464 | 20230814 | 114500 | 1740558320 | 2490 | 2490 | 2490 | 2490 | 20 |
| 465 | 20230814 | 114400 | 1740508520 | 2495 | 2490 | 2495 | 2490 | 536 |
| 466 | 20230814 | 114300 | 1739171210 | 2495 | 2495 | 2495 | 2495 | 1 |
| 467 | 20230814 | 114200 | 1739168715 | 2500 | 2495 | 2500 | 2490 | 7285 |
| 468 | 20230814 | 114100 | 1720999310 | 2495 | 2490 | 2495 | 2490 | 517 |
| 469 | 20230814 | 114000 | 1719711975 | 2490 | 2485 | 2490 | 2480 | 1733 |
| 470 | 20230814 | 113900 | 1715407625 | 2490 | 2490 | 2490 | 2490 | 5 |
| 471 | 20230814 | 113800 | 1715395175 | 2495 | 2495 | 2495 | 2495 | 1 |
| 472 | 20230814 | 113700 | 1715392680 | 2495 | 2490 | 2495 | 2490 | 1392 |
| 473 | 20230814 | 113600 | 1711926595 | 2495 | 2495 | 2495 | 2495 | 105 |
| 474 | 20230814 | 113500 | 1711664620 | 2495 | 2495 | 2495 | 2495 | 15 |
| 475 | 20230814 | 113400 | 1711627195 | 2495 | 2495 | 2495 | 2495 | 1 |
| 476 | 20230814 | 113300 | 1711624700 | 2490 | 2490 | 2490 | 2490 | 30 |
| 477 | 20230814 | 113200 | 1711550000 | 2490 | 2490 | 2490 | 2485 | 4988 |
| 478 | 20230814 | 113100 | 1699130575 | 2490 | 2495 | 2495 | 2490 | 1001 |
| 479 | 20230814 | 113000 | 1696638055 | 2495 | 2495 | 2495 | 2495 | 604 |
| 480 | 20230814 | 112900 | 1695131075 | 2495 | 2495 | 2495 | 2495 | 0 |
| 481 | 20230814 | 112800 | 1695131075 | 2495 | 2490 | 2495 | 2485 | 4541 |
| 482 | 20230814 | 112700 | 1683843730 | 2490 | 2490 | 2490 | 2490 | 1500 |
| 483 | 20230814 | 112600 | 1680108730 | 2495 | 2495 | 2495 | 2495 | 245 |
| 484 | 20230814 | 112500 | 1679497455 | 2500 | 2500 | 2500 | 2500 | 213 |
| 485 | 20230814 | 112400 | 1678964955 | 2500 | 2495 | 2500 | 2495 | 15 |
| 486 | 20230814 | 112300 | 1678927525 | 2500 | 2500 | 2500 | 2500 | 2 |
| 487 | 20230814 | 112200 | 1678922525 | 2500 | 2500 | 2500 | 2500 | 3073 |
| 488 | 20230814 | 112100 | 1671240025 | 2500 | 2500 | 2500 | 2500 | 1 |
| 489 | 20230814 | 112000 | 1671237525 | 2500 | 2500 | 2500 | 2500 | 1 |
| 490 | 20230814 | 111900 | 1671235025 | 2500 | 2500 | 2500 | 2500 | 0 |
| 491 | 20230814 | 111800 | 1671235025 | 2500 | 2495 | 2500 | 2495 | 1051 |
| 492 | 20230814 | 111700 | 1668612775 | 2500 | 2500 | 2500 | 2485 | 7041 |
| 493 | 20230814 | 111600 | 1651083550 | 2500 | 2500 | 2500 | 2500 | 0 |
| 494 | 20230814 | 111500 | 1651083550 | 2500 | 2500 | 2500 | 2500 | 601 |
| 495 | 20230814 | 111400 | 1649581050 | 2495 | 2505 | 2505 | 2495 | 4301 |
| 496 | 20230814 | 111300 | 1638849050 | 2505 | 2505 | 2505 | 2495 | 796 |
| 497 | 20230814 | 111200 | 1636857070 | 2505 | 2505 | 2505 | 2505 | 1 |
| 498 | 20230814 | 111100 | 1636854565 | 2505 | 2500 | 2505 | 2495 | 575 |
| 499 | 20230814 | 111000 | 1635417005 | 2500 | 2505 | 2505 | 2500 | 104 |
| 500 | 20230814 | 110900 | 1635156490 | 2505 | 2505 | 2505 | 2505 | 1 |
| 501 | 20230814 | 110800 | 1635153985 | 2505 | 2505 | 2505 | 2505 | 1 |
| 502 | 20230814 | 110700 | 1635151480 | 2500 | 2510 | 2510 | 2500 | 135 |
| 503 | 20230814 | 110600 | 1634813830 | 2510 | 2505 | 2510 | 2500 | 11002 |
| 504 | 20230814 | 110500 | 1607292310 | 2510 | 2510 | 2510 | 2510 | 1747 |
| 505 | 20230814 | 110400 | 1602907340 | 2515 | 2515 | 2515 | 2515 | 101 |
| 506 | 20230814 | 110300 | 1602653325 | 2510 | 2510 | 2510 | 2510 | 870 |
| 507 | 20230814 | 110200 | 1600469625 | 2515 | 2515 | 2515 | 2515 | 0 |
| 508 | 20230814 | 110100 | 1600469625 | 2515 | 2515 | 2515 | 2515 | 1 |
| 509 | 20230814 | 110000 | 1600467110 | 2510 | 2515 | 2515 | 2510 | 207 |
| 510 | 20230814 | 105900 | 1599946510 | 2520 | 2520 | 2520 | 2520 | 62 |
| 511 | 20230814 | 105800 | 1599790270 | 2520 | 2515 | 2520 | 2510 | 1467 |
| 512 | 20230814 | 105700 | 1596103730 | 2520 | 2520 | 2520 | 2510 | 1638 |
| 513 | 20230814 | 105600 | 1591989150 | 2520 | 2515 | 2520 | 2515 | 312 |
| 514 | 20230814 | 105500 | 1591203465 | 2520 | 2520 | 2520 | 2520 | 1 |
| 515 | 20230814 | 105400 | 1591200945 | 2520 | 2520 | 2525 | 2515 | 2507 |
| 516 | 20230814 | 105300 | 1584889840 | 2525 | 2520 | 2525 | 2520 | 1904 |
| 517 | 20230814 | 105200 | 1580091655 | 2520 | 2515 | 2520 | 2515 | 2375 |
| 518 | 20230814 | 105100 | 1574113525 | 2520 | 2510 | 2520 | 2510 | 6445 |
| 519 | 20230814 | 105000 | 1557916230 | 2510 | 2510 | 2510 | 2490 | 3364 |
| 520 | 20230814 | 104900 | 1549505040 | 2510 | 2510 | 2510 | 2510 | 541 |
| 521 | 20230814 | 104800 | 1548147130 | 2510 | 2510 | 2510 | 2505 | 272 |
| 522 | 20230814 | 104700 | 1547464460 | 2510 | 2510 | 2515 | 2510 | 807 |
| 523 | 20230814 | 104600 | 1545438880 | 2510 | 2515 | 2515 | 2510 | 275 |
| 524 | 20230814 | 104500 | 1544748620 | 2515 | 2500 | 2515 | 2500 | 4240 |
| 525 | 20230814 | 104400 | 1534124940 | 2505 | 2500 | 2505 | 2495 | 1697 |
| 526 | 20230814 | 104300 | 1529882775 | 2500 | 2495 | 2500 | 2495 | 3963 |
| 527 | 20230814 | 104200 | 1519976200 | 2500 | 2495 | 2500 | 2495 | 4910 |
| 528 | 20230814 | 104100 | 1507725655 | 2490 | 2485 | 2495 | 2485 | 2707 |
| 529 | 20230814 | 104000 | 1500986300 | 2490 | 2490 | 2490 | 2490 | 60 |
| 530 | 20230814 | 103900 | 1500836900 | 2485 | 2485 | 2485 | 2485 | 350 |
| 531 | 20230814 | 103800 | 1499967150 | 2495 | 2480 | 2495 | 2475 | 20709 |
| 532 | 20230814 | 103700 | 1448566090 | 2485 | 2480 | 2485 | 2480 | 350 |
| 533 | 20230814 | 103600 | 1447697840 | 2485 | 2480 | 2485 | 2480 | 397 |
| 534 | 20230814 | 103500 | 1446713260 | 2480 | 2480 | 2480 | 2480 | 5361 |
| 535 | 20230814 | 103400 | 1433417980 | 2480 | 2485 | 2485 | 2480 | 48 |
| 536 | 20230814 | 103300 | 1433298850 | 2485 | 2480 | 2485 | 2480 | 91 |
| 537 | 20230814 | 103200 | 1433073155 | 2485 | 2485 | 2490 | 2480 | 1975 |
| 538 | 20230814 | 103100 | 1428165965 | 2485 | 2490 | 2490 | 2485 | 122 |
| 539 | 20230814 | 103000 | 1427862190 | 2490 | 2490 | 2490 | 2490 | 911 |
| 540 | 20230814 | 102900 | 1425593800 | 2495 | 2495 | 2495 | 2495 | 30 |
| 541 | 20230814 | 102800 | 1425518950 | 2495 | 2490 | 2495 | 2490 | 4004 |
| 542 | 20230814 | 102700 | 1415548985 | 2490 | 2485 | 2490 | 2485 | 1041 |
| 543 | 20230814 | 102600 | 1412957095 | 2490 | 2490 | 2490 | 2485 | 524 |
| 544 | 20230814 | 102500 | 1411653835 | 2490 | 2485 | 2490 | 2485 | 1394 |
| 545 | 20230814 | 102400 | 1408189735 | 2485 | 2485 | 2485 | 2485 | 14 |
| 546 | 20230814 | 102300 | 1408154945 | 2485 | 2485 | 2485 | 2480 | 744 |
| 547 | 20230814 | 102200 | 1406309790 | 2490 | 2480 | 2500 | 2480 | 20742 |
| 548 | 20230814 | 102100 | 1354605680 | 2475 | 2480 | 2485 | 2475 | 867 |
| 549 | 20230814 | 102000 | 1352455540 | 2485 | 2480 | 2485 | 2480 | 1689 |
| 550 | 20230814 | 101900 | 1348266815 | 2485 | 2485 | 2485 | 2485 | 2 |
| 551 | 20230814 | 101800 | 1348261845 | 2480 | 2485 | 2485 | 2480 | 20 |
| 552 | 20230814 | 101700 | 1348212155 | 2480 | 2490 | 2490 | 2480 | 1536 |
| 553 | 20230814 | 101600 | 1344394870 | 2490 | 2480 | 2490 | 2480 | 3899 |
| 554 | 20230814 | 101500 | 1334707880 | 2485 | 2485 | 2485 | 2480 | 1086 |
| 555 | 20230814 | 101400 | 1332009175 | 2480 | 2485 | 2485 | 2480 | 1392 |
| 556 | 20230814 | 101300 | 1328551555 | 2485 | 2480 | 2485 | 2480 | 380 |
| 557 | 20230814 | 101200 | 1327608955 | 2485 | 2480 | 2485 | 2480 | 401 |
| 558 | 20230814 | 101100 | 1326613970 | 2490 | 2485 | 2490 | 2480 | 1792 |
| 559 | 20230814 | 101000 | 1322161785 | 2485 | 2485 | 2490 | 2480 | 3372 |
| 560 | 20230814 | 100900 | 1313782570 | 2485 | 2485 | 2485 | 2480 | 1249 |
| 561 | 20230814 | 100800 | 1310678810 | 2485 | 2480 | 2490 | 2480 | 8801 |
| 562 | 20230814 | 100700 | 1288826990 | 2475 | 2485 | 2485 | 2475 | 262 |
| 563 | 20230814 | 100600 | 1288178300 | 2485 | 2475 | 2485 | 2475 | 9344 |
| 564 | 20230814 | 100500 | 1265025750 | 2475 | 2465 | 2475 | 2465 | 1898 |
| 565 | 20230814 | 100400 | 1260344650 | 2470 | 2470 | 2475 | 2470 | 879 |
| 566 | 20230814 | 100300 | 1258173515 | 2475 | 2470 | 2475 | 2470 | 1125 |
| 567 | 20230814 | 100200 | 1255394555 | 2470 | 2460 | 2470 | 2450 | 2591 |
| 568 | 20230814 | 100100 | 1249024770 | 2470 | 2460 | 2470 | 2460 | 4745 |
| 569 | 20230814 | 100000 | 1237342600 | 2465 | 2460 | 2470 | 2450 | 15488 |
| 570 | 20230814 | 095900 | 1199298105 | 2470 | 2465 | 2470 | 2460 | 2487 |
| 571 | 20230814 | 095800 | 1193168630 | 2460 | 2465 | 2470 | 2460 | 491 |
| 572 | 20230814 | 095700 | 1191958165 | 2470 | 2470 | 2470 | 2470 | 55 |
| 573 | 20230814 | 095600 | 1191822315 | 2470 | 2470 | 2470 | 2470 | 600 |
| 574 | 20230814 | 095500 | 1190340315 | 2470 | 2460 | 2470 | 2460 | 5150 |
| 575 | 20230814 | 095400 | 1177654680 | 2465 | 2470 | 2470 | 2460 | 353 |
| 576 | 20230814 | 095300 | 1176785275 | 2470 | 2455 | 2470 | 2455 | 10131 |
| 577 | 20230814 | 095200 | 1151866160 | 2450 | 2460 | 2460 | 2450 | 6582 |
| 578 | 20230814 | 095100 | 1135732300 | 2460 | 2455 | 2460 | 2455 | 2242 |
| 579 | 20230814 | 095000 | 1130228115 | 2465 | 2460 | 2470 | 2450 | 15639 |
| 580 | 20230814 | 094900 | 1091846105 | 2470 | 2465 | 2470 | 2460 | 2267 |
| 581 | 20230814 | 094800 | 1086259590 | 2470 | 2470 | 2475 | 2465 | 2136 |
| 582 | 20230814 | 094700 | 1080989985 | 2470 | 2470 | 2470 | 2470 | 691 |
| 583 | 20230814 | 094600 | 1079283215 | 2470 | 2465 | 2470 | 2460 | 5685 |
| 584 | 20230814 | 094500 | 1065289685 | 2465 | 2475 | 2475 | 2460 | 1207 |
| 585 | 20230814 | 094400 | 1062309480 | 2470 | 2460 | 2470 | 2450 | 41319 |
| 586 | 20230814 | 094300 | 960647960 | 2465 | 2455 | 2465 | 2455 | 12960 |
| 587 | 20230814 | 094200 | 928783205 | 2455 | 2465 | 2465 | 2455 | 4014 |
| 588 | 20230814 | 094100 | 918915700 | 2465 | 2460 | 2465 | 2460 | 2951 |
| 589 | 20230814 | 094000 | 911653680 | 2460 | 2465 | 2465 | 2460 | 3955 |
| 590 | 20230814 | 093900 | 901918835 | 2470 | 2470 | 2470 | 2465 | 2631 |
| 591 | 20230814 | 093800 | 895430500 | 2470 | 2470 | 2475 | 2450 | 21825 |
| 592 | 20230814 | 093700 | 841711675 | 2475 | 2475 | 2475 | 2470 | 3432 |
| 593 | 20230814 | 093600 | 833230475 | 2475 | 2470 | 2475 | 2470 | 4025 |
| 594 | 20230814 | 093500 | 823288710 | 2475 | 2470 | 2480 | 2470 | 3625 |
| 595 | 20230814 | 093400 | 814320630 | 2480 | 2470 | 2480 | 2470 | 158 |
| 596 | 20230814 | 093300 | 813930140 | 2475 | 2480 | 2480 | 2465 | 13950 |
| 597 | 20230814 | 093200 | 779456365 | 2485 | 2485 | 2485 | 2475 | 2683 |
| 598 | 20230814 | 093100 | 772799420 | 2485 | 2490 | 2495 | 2475 | 38166 |
| 599 | 20230814 | 093000 | 677983820 | 2490 | 2485 | 2495 | 2485 | 2227 |
| 600 | 20230814 | 092900 | 672439820 | 2485 | 2480 | 2490 | 2480 | 4869 |
| 601 | 20230814 | 092800 | 660358025 | 2470 | 2490 | 2490 | 2470 | 46801 |
| 602 | 20230814 | 092700 | 544262225 | 2495 | 2495 | 2500 | 2490 | 1193 |
| 603 | 20230814 | 092600 | 541286670 | 2495 | 2500 | 2500 | 2495 | 6493 |
| 604 | 20230814 | 092500 | 525086415 | 2500 | 2500 | 2505 | 2500 | 1406 |
| 605 | 20230814 | 092400 | 521570490 | 2505 | 2500 | 2505 | 2500 | 3915 |
| 606 | 20230814 | 092300 | 511782420 | 2500 | 2505 | 2505 | 2500 | 542 |
| 607 | 20230814 | 092200 | 510425710 | 2510 | 2505 | 2510 | 2500 | 1496 |
| 608 | 20230814 | 092100 | 506681310 | 2510 | 2510 | 2510 | 2495 | 8537 |
| 609 | 20230814 | 092000 | 485328240 | 2500 | 2520 | 2520 | 2500 | 21436 |
| 610 | 20230814 | 091900 | 431639580 | 2520 | 2525 | 2525 | 2520 | 2017 |
| 611 | 20230814 | 091800 | 426556635 | 2530 | 2510 | 2530 | 2510 | 8459 |
| 612 | 20230814 | 091700 | 405266115 | 2515 | 2515 | 2525 | 2510 | 3247 |
| 613 | 20230814 | 091600 | 397111975 | 2515 | 2530 | 2530 | 2515 | 3693 |
| 614 | 20230814 | 091500 | 387819045 | 2520 | 2520 | 2530 | 2520 | 1491 |
| 615 | 20230814 | 091400 | 384057565 | 2530 | 2530 | 2530 | 2525 | 11798 |
| 616 | 20230814 | 091300 | 354265015 | 2530 | 2530 | 2535 | 2530 | 487 |
| 617 | 20230814 | 091200 | 353032900 | 2530 | 2535 | 2535 | 2525 | 305 |
| 618 | 20230814 | 091100 | 352261260 | 2535 | 2545 | 2555 | 2530 | 3348 |
| 619 | 20230814 | 091000 | 343751545 | 2550 | 2555 | 2560 | 2550 | 7214 |
| 620 | 20230814 | 090900 | 325353665 | 2560 | 2540 | 2560 | 2540 | 3636 |
| 621 | 20230814 | 090800 | 316089785 | 2545 | 2515 | 2545 | 2505 | 34541 |
| 622 | 20230814 | 090700 | 229088140 | 2525 | 2535 | 2540 | 2515 | 19631 |
| 623 | 20230814 | 090600 | 179495405 | 2540 | 2525 | 2540 | 2525 | 4133 |
| 624 | 20230814 | 090500 | 169026560 | 2525 | 2530 | 2540 | 2520 | 10454 |
| 625 | 20230814 | 090400 | 142606950 | 2540 | 2540 | 2545 | 2535 | 9490 |
| 626 | 20230814 | 090300 | 118513995 | 2545 | 2540 | 2545 | 2530 | 3984 |
| 627 | 20230814 | 090200 | 108426230 | 2535 | 2560 | 2570 | 2535 | 21478 |
| 628 | 20230814 | 090100 | 53667870 | 2560 | 2565 | 2570 | 2560 | 1620 |
| 629 | 20230814 | 090000 | 49513205 | 2570 | 2570 | 2575 | 2555 | 16990 |