29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 185100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 7480 |
| 3 | 20230814 | 185000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20230814 | 184900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20230814 | 184800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20230814 | 184700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20230814 | 184600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20230814 | 184500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20230814 | 184400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20230814 | 184300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20230814 | 184200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20230814 | 184100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20230814 | 184000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20230814 | 183900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20230814 | 183800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20230814 | 183700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20230814 | 183600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20230814 | 183500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20230814 | 183400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20230814 | 183300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20230814 | 183200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20230814 | 183100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20230814 | 183000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20230814 | 182900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20230814 | 182800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20230814 | 182700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20230814 | 182600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20230814 | 182500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20230814 | 182400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20230814 | 182300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20230814 | 182200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20230814 | 182100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 7480 |
| 33 | 20230814 | 182000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20230814 | 181900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20230814 | 181800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20230814 | 181700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20230814 | 181600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20230814 | 181500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20230814 | 181400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20230814 | 181300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20230814 | 181200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20230814 | 181100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20230814 | 181000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20230814 | 180900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20230814 | 180800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20230814 | 180700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20230814 | 180600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20230814 | 180500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20230814 | 180400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20230814 | 180300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20230814 | 180200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20230814 | 180100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20230814 | 180000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20230814 | 175900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20230814 | 175800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20230814 | 175700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20230814 | 175600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20230814 | 175500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20230814 | 175400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20230814 | 175300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20230814 | 175200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20230814 | 175100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 7480 |
| 63 | 20230814 | 175000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20230814 | 174900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20230814 | 174800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20230814 | 174700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20230814 | 174600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20230814 | 174500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20230814 | 174400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20230814 | 174300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20230814 | 174200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20230814 | 174100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20230814 | 174000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20230814 | 173900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20230814 | 173800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20230814 | 173700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20230814 | 173600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20230814 | 173500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20230814 | 173400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20230814 | 173300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20230814 | 173200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20230814 | 173100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20230814 | 173000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20230814 | 172900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20230814 | 172800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20230814 | 172700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20230814 | 172600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20230814 | 172500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20230814 | 172400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20230814 | 172300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20230814 | 172200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20230814 | 172100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 7480 |
| 93 | 20230814 | 172000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20230814 | 171900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20230814 | 171800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20230814 | 171700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20230814 | 171600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20230814 | 171500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20230814 | 171400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20230814 | 171300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20230814 | 171200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20230814 | 171100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20230814 | 171000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20230814 | 170900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20230814 | 170800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20230814 | 170700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20230814 | 170600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20230814 | 170500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20230814 | 170400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20230814 | 170300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20230814 | 170200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20230814 | 170100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20230814 | 170000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20230814 | 165900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20230814 | 165800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20230814 | 165700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20230814 | 165600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20230814 | 165500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20230814 | 165400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20230814 | 165300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20230814 | 165200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20230814 | 165100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 7480 |
| 123 | 20230814 | 165000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20230814 | 164900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20230814 | 164800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20230814 | 164700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20230814 | 164600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20230814 | 164500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20230814 | 164400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20230814 | 164300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20230814 | 164200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20230814 | 164100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20230814 | 164000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20230814 | 163900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20230814 | 163800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20230814 | 163700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20230814 | 163600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20230814 | 163500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20230814 | 163400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20230814 | 163300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20230814 | 163200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20230814 | 163100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20230814 | 163000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20230814 | 162900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20230814 | 162800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20230814 | 162700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20230814 | 162600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20230814 | 162500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20230814 | 162400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20230814 | 162300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20230814 | 162200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20230814 | 162100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 7480 |
| 153 | 20230814 | 162000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20230814 | 161900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20230814 | 161800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20230814 | 161700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20230814 | 161600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20230814 | 161500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20230814 | 161400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20230814 | 161300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20230814 | 161200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20230814 | 161100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20230814 | 161000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20230814 | 160900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20230814 | 160800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20230814 | 160700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20230814 | 160600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20230814 | 160500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20230814 | 160400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20230814 | 160300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20230814 | 160200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20230814 | 160100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20230814 | 160000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20230814 | 155900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20230814 | 155800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20230814 | 155700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20230814 | 155600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20230814 | 155500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20230814 | 155400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20230814 | 155300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20230814 | 155200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20230814 | 155100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 7480 |
| 183 | 20230814 | 155000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20230814 | 154900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 185 | 20230814 | 154800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20230814 | 154700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20230814 | 154600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20230814 | 154500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20230814 | 154400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20230814 | 154300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20230814 | 154200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20230814 | 154100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20230814 | 154000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20230814 | 153900 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20230814 | 153800 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 196 | 20230814 | 153700 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 197 | 20230814 | 153600 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 198 | 20230814 | 153500 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 199 | 20230814 | 153400 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 200 | 20230814 | 153300 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 201 | 20230814 | 153200 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 202 | 20230814 | 153100 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 0 |
| 203 | 20230814 | 153000 | 2145886030 | 4405 | 4405 | 4405 | 4405 | 7480 |
| 204 | 20230814 | 152900 | 2112936630 | 4405 | 4405 | 4405 | 4405 | 0 |
| 205 | 20230814 | 152800 | 2112936630 | 4405 | 4405 | 4405 | 4405 | 0 |
| 206 | 20230814 | 152700 | 2112936630 | 4405 | 4405 | 4405 | 4405 | 0 |
| 207 | 20230814 | 152600 | 2112936630 | 4405 | 4405 | 4405 | 4405 | 0 |
| 208 | 20230814 | 152500 | 2112936630 | 4405 | 4405 | 4405 | 4405 | 0 |
| 209 | 20230814 | 152400 | 2112936630 | 4405 | 4405 | 4405 | 4405 | 0 |
| 210 | 20230814 | 152300 | 2112936630 | 4405 | 4405 | 4405 | 4405 | 0 |
| 211 | 20230814 | 152200 | 2112936630 | 4405 | 4405 | 4405 | 4405 | 0 |
| 212 | 20230814 | 152100 | 2112936630 | 4405 | 4405 | 4405 | 4405 | 0 |
| 213 | 20230814 | 152000 | 2112936630 | 4405 | 4405 | 4405 | 4405 | 0 |
| 214 | 20230814 | 151900 | 2112936630 | 4405 | 4400 | 4405 | 4395 | 2346 |
| 215 | 20230814 | 151800 | 2102614465 | 4400 | 4410 | 4410 | 4400 | 1127 |
| 216 | 20230814 | 151700 | 2097655225 | 4415 | 4400 | 4415 | 4400 | 966 |
| 217 | 20230814 | 151600 | 2093403910 | 4400 | 4415 | 4415 | 4400 | 4080 |
| 218 | 20230814 | 151500 | 2075446040 | 4410 | 4420 | 4420 | 4410 | 707 |
| 219 | 20230814 | 151400 | 2072324920 | 4420 | 4420 | 4420 | 4415 | 203 |
| 220 | 20230814 | 151300 | 2071428415 | 4420 | 4415 | 4420 | 4415 | 356 |
| 221 | 20230814 | 151200 | 2069856490 | 4420 | 4415 | 4420 | 4415 | 388 |
| 222 | 20230814 | 151100 | 2068143290 | 4415 | 4415 | 4415 | 4415 | 832 |
| 223 | 20230814 | 151000 | 2064470010 | 4415 | 4415 | 4415 | 4415 | 156 |
| 224 | 20230814 | 150900 | 2063781270 | 4415 | 4420 | 4420 | 4415 | 460 |
| 225 | 20230814 | 150800 | 2061749235 | 4420 | 4420 | 4420 | 4415 | 587 |
| 226 | 20230814 | 150700 | 2059157195 | 4420 | 4415 | 4420 | 4400 | 7644 |
| 227 | 20230814 | 150600 | 2025505570 | 4420 | 4415 | 4420 | 4410 | 842 |
| 228 | 20230814 | 150500 | 2021786305 | 4415 | 4420 | 4420 | 4415 | 469 |
| 229 | 20230814 | 150400 | 2019713675 | 4420 | 4420 | 4425 | 4420 | 645 |
| 230 | 20230814 | 150300 | 2016862605 | 4425 | 4420 | 4425 | 4420 | 483 |
| 231 | 20230814 | 150200 | 2014727580 | 4425 | 4425 | 4425 | 4425 | 52 |
| 232 | 20230814 | 150100 | 2014497480 | 4425 | 4425 | 4425 | 4425 | 120 |
| 233 | 20230814 | 150000 | 2013966480 | 4425 | 4425 | 4425 | 4420 | 195 |
| 234 | 20230814 | 145900 | 2013104260 | 4420 | 4430 | 4430 | 4420 | 542 |
| 235 | 20230814 | 145800 | 2010705750 | 4430 | 4425 | 4430 | 4425 | 129 |
| 236 | 20230814 | 145700 | 2010134285 | 4425 | 4430 | 4430 | 4425 | 145 |
| 237 | 20230814 | 145600 | 2009492520 | 4430 | 4425 | 4430 | 4425 | 67 |
| 238 | 20230814 | 145500 | 2009195810 | 4425 | 4425 | 4430 | 4425 | 241 |
| 239 | 20230814 | 145400 | 2008129260 | 4430 | 4425 | 4430 | 4425 | 66 |
| 240 | 20230814 | 145300 | 2007836985 | 4430 | 4430 | 4430 | 4425 | 78 |
| 241 | 20230814 | 145200 | 2007491590 | 4425 | 4430 | 4430 | 4425 | 93 |
| 242 | 20230814 | 145100 | 2007079630 | 4430 | 4430 | 4430 | 4430 | 28 |
| 243 | 20230814 | 145000 | 2006955590 | 4425 | 4425 | 4425 | 4425 | 56 |
| 244 | 20230814 | 144900 | 2006707790 | 4430 | 4430 | 4430 | 4430 | 33 |
| 245 | 20230814 | 144800 | 2006561600 | 4430 | 4430 | 4430 | 4430 | 54 |
| 246 | 20230814 | 144700 | 2006322380 | 4430 | 4430 | 4430 | 4425 | 47 |
| 247 | 20230814 | 144600 | 2006114200 | 4430 | 4430 | 4430 | 4430 | 140 |
| 248 | 20230814 | 144500 | 2005494000 | 4425 | 4420 | 4425 | 4420 | 177 |
| 249 | 20230814 | 144400 | 2004710805 | 4420 | 4425 | 4425 | 4420 | 78 |
| 250 | 20230814 | 144300 | 2004365875 | 4425 | 4420 | 4425 | 4420 | 74 |
| 251 | 20230814 | 144200 | 2004038430 | 4425 | 4420 | 4425 | 4420 | 85 |
| 252 | 20230814 | 144100 | 2003662335 | 4425 | 4430 | 4430 | 4425 | 87 |
| 253 | 20230814 | 144000 | 2003277160 | 4430 | 4420 | 4430 | 4420 | 37 |
| 254 | 20230814 | 143900 | 2003113310 | 4420 | 4425 | 4425 | 4420 | 97 |
| 255 | 20230814 | 143800 | 2002684295 | 4425 | 4430 | 4430 | 4425 | 805 |
| 256 | 20230814 | 143700 | 1999118195 | 4430 | 4425 | 4430 | 4425 | 1235 |
| 257 | 20230814 | 143600 | 1993647925 | 4430 | 4430 | 4430 | 4430 | 35 |
| 258 | 20230814 | 143500 | 1993492875 | 4430 | 4425 | 4430 | 4425 | 102 |
| 259 | 20230814 | 143400 | 1993041350 | 4430 | 4430 | 4430 | 4430 | 30 |
| 260 | 20230814 | 143300 | 1992908450 | 4430 | 4430 | 4430 | 4430 | 34 |
| 261 | 20230814 | 143200 | 1992757830 | 4420 | 4430 | 4430 | 4420 | 328 |
| 262 | 20230814 | 143100 | 1991306675 | 4425 | 4420 | 4425 | 4420 | 182 |
| 263 | 20230814 | 143000 | 1990501490 | 4420 | 4425 | 4425 | 4420 | 31 |
| 264 | 20230814 | 142900 | 1990364345 | 4425 | 4425 | 4425 | 4425 | 37 |
| 265 | 20230814 | 142800 | 1990200620 | 4425 | 4425 | 4425 | 4425 | 32 |
| 266 | 20230814 | 142700 | 1990059020 | 4415 | 4420 | 4420 | 4415 | 1459 |
| 267 | 20230814 | 142600 | 1983610535 | 4415 | 4420 | 4420 | 4415 | 301 |
| 268 | 20230814 | 142500 | 1982280640 | 4420 | 4415 | 4420 | 4415 | 43 |
| 269 | 20230814 | 142400 | 1982090645 | 4420 | 4415 | 4420 | 4415 | 49 |
| 270 | 20230814 | 142300 | 1981874115 | 4415 | 4410 | 4415 | 4410 | 154 |
| 271 | 20230814 | 142200 | 1981194255 | 4415 | 4410 | 4415 | 4410 | 58 |
| 272 | 20230814 | 142100 | 1980938315 | 4415 | 4410 | 4415 | 4410 | 5438 |
| 273 | 20230814 | 142000 | 1956956570 | 4415 | 4415 | 4415 | 4410 | 1310 |
| 274 | 20230814 | 141900 | 1951172950 | 4410 | 4405 | 4415 | 4405 | 473 |
| 275 | 20230814 | 141800 | 1949086250 | 4410 | 4410 | 4410 | 4405 | 753 |
| 276 | 20230814 | 141700 | 1945766460 | 4410 | 4405 | 4410 | 4405 | 618 |
| 277 | 20230814 | 141600 | 1943042085 | 4405 | 4405 | 4405 | 4405 | 443 |
| 278 | 20230814 | 141500 | 1941090670 | 4405 | 4400 | 4405 | 4400 | 480 |
| 279 | 20230814 | 141400 | 1938976300 | 4405 | 4405 | 4405 | 4405 | 92 |
| 280 | 20230814 | 141300 | 1938571040 | 4405 | 4405 | 4405 | 4405 | 31 |
| 281 | 20230814 | 141200 | 1938434485 | 4400 | 4405 | 4405 | 4400 | 47 |
| 282 | 20230814 | 141100 | 1938227480 | 4405 | 4400 | 4405 | 4400 | 86 |
| 283 | 20230814 | 141000 | 1937848655 | 4400 | 4400 | 4405 | 4400 | 49 |
| 284 | 20230814 | 140900 | 1937632860 | 4400 | 4400 | 4400 | 4400 | 1054 |
| 285 | 20230814 | 140800 | 1932995260 | 4395 | 4395 | 4400 | 4395 | 796 |
| 286 | 20230814 | 140700 | 1929495965 | 4400 | 4400 | 4400 | 4395 | 46 |
| 287 | 20230814 | 140600 | 1929293595 | 4400 | 4395 | 4400 | 4395 | 72 |
| 288 | 20230814 | 140500 | 1928976945 | 4395 | 4395 | 4400 | 4395 | 55 |
| 289 | 20230814 | 140400 | 1928735100 | 4400 | 4400 | 4400 | 4400 | 368 |
| 290 | 20230814 | 140300 | 1927115900 | 4400 | 4400 | 4400 | 4400 | 861 |
| 291 | 20230814 | 140200 | 1923327500 | 4400 | 4395 | 4400 | 4395 | 3443 |
| 292 | 20230814 | 140100 | 1908195015 | 4395 | 4395 | 4395 | 4395 | 170 |
| 293 | 20230814 | 140000 | 1907447865 | 4395 | 4400 | 4400 | 4395 | 147 |
| 294 | 20230814 | 135900 | 1906801785 | 4395 | 4400 | 4400 | 4395 | 245 |
| 295 | 20230814 | 135800 | 1905724960 | 4400 | 4395 | 4400 | 4395 | 3297 |
| 296 | 20230814 | 135700 | 1891234640 | 4395 | 4400 | 4400 | 4395 | 101 |
| 297 | 20230814 | 135600 | 1890790690 | 4395 | 4395 | 4400 | 4395 | 1391 |
| 298 | 20230814 | 135500 | 1884677240 | 4395 | 4395 | 4400 | 4395 | 112 |
| 299 | 20230814 | 135400 | 1884184925 | 4395 | 4400 | 4400 | 4395 | 169 |
| 300 | 20230814 | 135300 | 1883442140 | 4395 | 4395 | 4395 | 4395 | 1366 |
| 301 | 20230814 | 135200 | 1877438570 | 4400 | 4400 | 4400 | 4400 | 564 |
| 302 | 20230814 | 135100 | 1874956970 | 4400 | 4400 | 4400 | 4400 | 20 |
| 303 | 20230814 | 135000 | 1874868970 | 4400 | 4400 | 4400 | 4400 | 6 |
| 304 | 20230814 | 134900 | 1874842570 | 4405 | 4405 | 4405 | 4405 | 0 |
| 305 | 20230814 | 134800 | 1874842570 | 4405 | 4405 | 4405 | 4400 | 236 |
| 306 | 20230814 | 134700 | 1873804020 | 4400 | 4400 | 4400 | 4400 | 900 |
| 307 | 20230814 | 134600 | 1869844020 | 4400 | 4400 | 4400 | 4395 | 852 |
| 308 | 20230814 | 134500 | 1866099425 | 4400 | 4400 | 4400 | 4395 | 953 |
| 309 | 20230814 | 134400 | 1861907255 | 4400 | 4400 | 4400 | 4400 | 179 |
| 310 | 20230814 | 134300 | 1861119655 | 4395 | 4395 | 4400 | 4395 | 2575 |
| 311 | 20230814 | 134200 | 1849802310 | 4395 | 4395 | 4395 | 4395 | 2 |
| 312 | 20230814 | 134100 | 1849793520 | 4395 | 4395 | 4395 | 4395 | 251 |
| 313 | 20230814 | 134000 | 1848690375 | 4395 | 4400 | 4400 | 4395 | 81 |
| 314 | 20230814 | 133900 | 1848334115 | 4395 | 4400 | 4400 | 4395 | 515 |
| 315 | 20230814 | 133800 | 1846068215 | 4400 | 4395 | 4400 | 4395 | 1961 |
| 316 | 20230814 | 133700 | 1837448490 | 4395 | 4400 | 4400 | 4395 | 103 |
| 317 | 20230814 | 133600 | 1836995305 | 4400 | 4400 | 4400 | 4400 | 131 |
| 318 | 20230814 | 133500 | 1836418905 | 4400 | 4395 | 4400 | 4395 | 247 |
| 319 | 20230814 | 133400 | 1835332150 | 4400 | 4400 | 4400 | 4395 | 194 |
| 320 | 20230814 | 133300 | 1834478730 | 4400 | 4405 | 4405 | 4400 | 4889 |
| 321 | 20230814 | 133200 | 1812967125 | 4400 | 4405 | 4405 | 4400 | 1134 |
| 322 | 20230814 | 133100 | 1807977520 | 4405 | 4405 | 4405 | 4405 | 1081 |
| 323 | 20230814 | 133000 | 1803215715 | 4405 | 4410 | 4410 | 4405 | 20 |
| 324 | 20230814 | 132900 | 1803127565 | 4410 | 4410 | 4410 | 4410 | 1051 |
| 325 | 20230814 | 132800 | 1798492655 | 4410 | 4405 | 4410 | 4405 | 156 |
| 326 | 20230814 | 132700 | 1797805460 | 4405 | 4405 | 4405 | 4405 | 352 |
| 327 | 20230814 | 132600 | 1796254900 | 4400 | 4400 | 4405 | 4400 | 1519 |
| 328 | 20230814 | 132500 | 1789570795 | 4400 | 4405 | 4405 | 4400 | 5826 |
| 329 | 20230814 | 132400 | 1763933770 | 4405 | 4405 | 4405 | 4405 | 163 |
| 330 | 20230814 | 132300 | 1763215755 | 4405 | 4405 | 4405 | 4405 | 298 |
| 331 | 20230814 | 132200 | 1761903065 | 4410 | 4410 | 4410 | 4410 | 1 |
| 332 | 20230814 | 132100 | 1761898655 | 4410 | 4410 | 4410 | 4410 | 51 |
| 333 | 20230814 | 132000 | 1761673745 | 4405 | 4405 | 4405 | 4405 | 233 |
| 334 | 20230814 | 131900 | 1760647380 | 4405 | 4405 | 4405 | 4405 | 100 |
| 335 | 20230814 | 131800 | 1760206880 | 4405 | 4405 | 4405 | 4405 | 79 |
| 336 | 20230814 | 131700 | 1759858885 | 4405 | 4410 | 4410 | 4405 | 4876 |
| 337 | 20230814 | 131600 | 1738361765 | 4410 | 4405 | 4410 | 4405 | 41 |
| 338 | 20230814 | 131500 | 1738181055 | 4405 | 4400 | 4405 | 4400 | 175 |
| 339 | 20230814 | 131400 | 1737410565 | 4405 | 4405 | 4405 | 4400 | 91 |
| 340 | 20230814 | 131300 | 1737010085 | 4405 | 4405 | 4405 | 4400 | 2011 |
| 341 | 20230814 | 131200 | 1728160795 | 4405 | 4405 | 4405 | 4400 | 18 |
| 342 | 20230814 | 131100 | 1728081510 | 4405 | 4405 | 4405 | 4405 | 27 |
| 343 | 20230814 | 131000 | 1727962575 | 4400 | 4405 | 4410 | 4400 | 421 |
| 344 | 20230814 | 130900 | 1726109480 | 4400 | 4400 | 4400 | 4400 | 1364 |
| 345 | 20230814 | 130800 | 1720107880 | 4400 | 4400 | 4400 | 4400 | 559 |
| 346 | 20230814 | 130700 | 1717648280 | 4405 | 4405 | 4405 | 4405 | 163 |
| 347 | 20230814 | 130600 | 1716930265 | 4405 | 4410 | 4410 | 4405 | 549 |
| 348 | 20230814 | 130500 | 1714511915 | 4405 | 4410 | 4410 | 4405 | 19 |
| 349 | 20230814 | 130400 | 1714428155 | 4410 | 4410 | 4410 | 4400 | 122 |
| 350 | 20230814 | 130300 | 1713890305 | 4410 | 4410 | 4410 | 4400 | 12290 |
| 351 | 20230814 | 130200 | 1659759240 | 4410 | 4410 | 4410 | 4410 | 242 |
| 352 | 20230814 | 130100 | 1658692020 | 4410 | 4415 | 4415 | 4410 | 1588 |
| 353 | 20230814 | 130000 | 1651685400 | 4410 | 4415 | 4415 | 4410 | 19 |
| 354 | 20230814 | 125900 | 1651601545 | 4415 | 4415 | 4415 | 4415 | 14 |
| 355 | 20230814 | 125800 | 1651539735 | 4415 | 4415 | 4415 | 4415 | 607 |
| 356 | 20230814 | 125700 | 1648859830 | 4415 | 4420 | 4420 | 4415 | 130 |
| 357 | 20230814 | 125600 | 1648285730 | 4420 | 4415 | 4420 | 4415 | 1469 |
| 358 | 20230814 | 125500 | 1641799300 | 4415 | 4415 | 4415 | 4415 | 650 |
| 359 | 20230814 | 125400 | 1638929550 | 4415 | 4420 | 4420 | 4415 | 258 |
| 360 | 20230814 | 125300 | 1637789320 | 4420 | 4420 | 4420 | 4420 | 488 |
| 361 | 20230814 | 125200 | 1635632360 | 4425 | 4425 | 4425 | 4425 | 2 |
| 362 | 20230814 | 125100 | 1635623510 | 4425 | 4425 | 4425 | 4425 | 551 |
| 363 | 20230814 | 125000 | 1633185335 | 4425 | 4430 | 4430 | 4425 | 201 |
| 364 | 20230814 | 124900 | 1632295905 | 4430 | 4425 | 4430 | 4425 | 603 |
| 365 | 20230814 | 124800 | 1629627000 | 4420 | 4420 | 4420 | 4420 | 6 |
| 366 | 20230814 | 124700 | 1629600480 | 4425 | 4425 | 4425 | 4425 | 1898 |
| 367 | 20230814 | 124600 | 1621201830 | 4425 | 4425 | 4425 | 4425 | 6 |
| 368 | 20230814 | 124500 | 1621175280 | 4425 | 4425 | 4425 | 4425 | 900 |
| 369 | 20230814 | 124400 | 1617192780 | 4430 | 4430 | 4430 | 4430 | 1 |
| 370 | 20230814 | 124300 | 1617188350 | 4430 | 4425 | 4430 | 4425 | 1157 |
| 371 | 20230814 | 124200 | 1612068240 | 4430 | 4430 | 4430 | 4425 | 302 |
| 372 | 20230814 | 124100 | 1610730880 | 4425 | 4425 | 4425 | 4425 | 6 |
| 373 | 20230814 | 124000 | 1610704330 | 4425 | 4425 | 4425 | 4425 | 43 |
| 374 | 20230814 | 123900 | 1610514055 | 4425 | 4425 | 4425 | 4425 | 57 |
| 375 | 20230814 | 123800 | 1610261830 | 4425 | 4430 | 4430 | 4425 | 9 |
| 376 | 20230814 | 123700 | 1610221990 | 4430 | 4435 | 4435 | 4430 | 1560 |
| 377 | 20230814 | 123600 | 1603310390 | 4430 | 4430 | 4430 | 4430 | 116 |
| 378 | 20230814 | 123500 | 1602796510 | 4435 | 4435 | 4435 | 4435 | 10 |
| 379 | 20230814 | 123400 | 1602752160 | 4430 | 4435 | 4435 | 4430 | 34 |
| 380 | 20230814 | 123300 | 1602601375 | 4435 | 4440 | 4440 | 4435 | 7 |
| 381 | 20230814 | 123200 | 1602570325 | 4435 | 4435 | 4435 | 4435 | 0 |
| 382 | 20230814 | 123100 | 1602570325 | 4435 | 4430 | 4435 | 4430 | 29 |
| 383 | 20230814 | 123000 | 1602441740 | 4430 | 4430 | 4430 | 4430 | 22 |
| 384 | 20230814 | 122900 | 1602344280 | 4425 | 4425 | 4425 | 4425 | 186 |
| 385 | 20230814 | 122800 | 1601521230 | 4425 | 4440 | 4440 | 4425 | 634 |
| 386 | 20230814 | 122700 | 1598712140 | 4440 | 4435 | 4440 | 4435 | 885 |
| 387 | 20230814 | 122600 | 1594787035 | 4435 | 4425 | 4435 | 4425 | 33 |
| 388 | 20230814 | 122500 | 1594640890 | 4435 | 4435 | 4435 | 4430 | 43 |
| 389 | 20230814 | 122400 | 1594450195 | 4430 | 4430 | 4430 | 4430 | 1 |
| 390 | 20230814 | 122300 | 1594445765 | 4425 | 4430 | 4435 | 4425 | 519 |
| 391 | 20230814 | 122200 | 1592145820 | 4435 | 4435 | 4435 | 4435 | 1 |
| 392 | 20230814 | 122100 | 1592141385 | 4435 | 4430 | 4435 | 4430 | 14 |
| 393 | 20230814 | 122000 | 1592079335 | 4430 | 4425 | 4430 | 4425 | 211 |
| 394 | 20230814 | 121900 | 1591144620 | 4430 | 4435 | 4435 | 4430 | 131 |
| 395 | 20230814 | 121800 | 1590564135 | 4425 | 4425 | 4430 | 4420 | 8761 |
| 396 | 20230814 | 121700 | 1551787825 | 4425 | 4420 | 4425 | 4420 | 1549 |
| 397 | 20230814 | 121600 | 1544938605 | 4420 | 4415 | 4420 | 4410 | 173 |
| 398 | 20230814 | 121500 | 1544174015 | 4410 | 4415 | 4415 | 4410 | 52 |
| 399 | 20230814 | 121400 | 1543944680 | 4410 | 4410 | 4410 | 4410 | 80 |
| 400 | 20230814 | 121300 | 1543591880 | 4410 | 4410 | 4410 | 4410 | 6 |
| 401 | 20230814 | 121200 | 1543565420 | 4410 | 4420 | 4420 | 4410 | 1302 |
| 402 | 20230814 | 121100 | 1537810590 | 4420 | 4420 | 4420 | 4420 | 309 |
| 403 | 20230814 | 121000 | 1536444810 | 4420 | 4410 | 4420 | 4410 | 364 |
| 404 | 20230814 | 120900 | 1534836080 | 4410 | 4410 | 4410 | 4410 | 100 |
| 405 | 20230814 | 120800 | 1534395080 | 4410 | 4410 | 4410 | 4410 | 220 |
| 406 | 20230814 | 120700 | 1533424880 | 4410 | 4410 | 4415 | 4410 | 2883 |
| 407 | 20230814 | 120600 | 1520698350 | 4415 | 4410 | 4415 | 4410 | 61 |
| 408 | 20230814 | 120500 | 1520429290 | 4410 | 4405 | 4410 | 4405 | 28 |
| 409 | 20230814 | 120400 | 1520305880 | 4405 | 4405 | 4405 | 4405 | 14 |
| 410 | 20230814 | 120300 | 1520244210 | 4410 | 4410 | 4415 | 4405 | 372 |
| 411 | 20230814 | 120200 | 1518603230 | 4410 | 4410 | 4410 | 4410 | 12 |
| 412 | 20230814 | 120100 | 1518550310 | 4410 | 4410 | 4410 | 4410 | 153 |
| 413 | 20230814 | 120000 | 1517875580 | 4410 | 4410 | 4410 | 4405 | 1626 |
| 414 | 20230814 | 115900 | 1510707355 | 4410 | 4410 | 4410 | 4405 | 366 |
| 415 | 20230814 | 115800 | 1509094645 | 4405 | 4405 | 4410 | 4405 | 334 |
| 416 | 20230814 | 115700 | 1507622670 | 4405 | 4405 | 4405 | 4405 | 1760 |
| 417 | 20230814 | 115600 | 1499869870 | 4405 | 4405 | 4405 | 4405 | 106 |
| 418 | 20230814 | 115500 | 1499402940 | 4405 | 4405 | 4405 | 4405 | 0 |
| 419 | 20230814 | 115400 | 1499402940 | 4405 | 4405 | 4405 | 4405 | 36 |
| 420 | 20230814 | 115300 | 1499244360 | 4405 | 4410 | 4410 | 4405 | 841 |
| 421 | 20230814 | 115200 | 1495539640 | 4410 | 4410 | 4410 | 4410 | 26 |
| 422 | 20230814 | 115100 | 1495424980 | 4405 | 4405 | 4405 | 4405 | 26 |
| 423 | 20230814 | 115000 | 1495310450 | 4405 | 4405 | 4410 | 4405 | 354 |
| 424 | 20230814 | 114900 | 1493750560 | 4400 | 4405 | 4410 | 4400 | 3746 |
| 425 | 20230814 | 114800 | 1477259865 | 4405 | 4405 | 4405 | 4405 | 102 |
| 426 | 20230814 | 114700 | 1476810555 | 4405 | 4405 | 4405 | 4405 | 468 |
| 427 | 20230814 | 114600 | 1474749015 | 4405 | 4405 | 4410 | 4405 | 301 |
| 428 | 20230814 | 114500 | 1473422885 | 4405 | 4405 | 4410 | 4405 | 5352 |
| 429 | 20230814 | 114400 | 1449847075 | 4410 | 4410 | 4410 | 4410 | 939 |
| 430 | 20230814 | 114300 | 1445706085 | 4410 | 4425 | 4425 | 4410 | 1067 |
| 431 | 20230814 | 114200 | 1441000220 | 4420 | 4420 | 4425 | 4415 | 3772 |
| 432 | 20230814 | 114100 | 1424337440 | 4420 | 4430 | 4430 | 4420 | 405 |
| 433 | 20230814 | 114000 | 1422547240 | 4420 | 4420 | 4420 | 4420 | 112 |
| 434 | 20230814 | 113900 | 1422052200 | 4420 | 4420 | 4420 | 4420 | 53 |
| 435 | 20230814 | 113800 | 1421817940 | 4420 | 4425 | 4430 | 4420 | 1248 |
| 436 | 20230814 | 113700 | 1416298040 | 4430 | 4425 | 4430 | 4425 | 34 |
| 437 | 20230814 | 113600 | 1416147540 | 4420 | 4420 | 4420 | 4420 | 6 |
| 438 | 20230814 | 113500 | 1416121020 | 4425 | 4425 | 4425 | 4425 | 577 |
| 439 | 20230814 | 113400 | 1413567795 | 4430 | 4430 | 4435 | 4430 | 1747 |
| 440 | 20230814 | 113300 | 1405828310 | 4435 | 4430 | 4435 | 4430 | 505 |
| 441 | 20230814 | 113200 | 1403591135 | 4425 | 4420 | 4430 | 4420 | 1030 |
| 442 | 20230814 | 113100 | 1399035190 | 4420 | 4435 | 4435 | 4420 | 3552 |
| 443 | 20230814 | 113000 | 1383305275 | 4435 | 4435 | 4435 | 4435 | 5 |
| 444 | 20230814 | 112900 | 1383283100 | 4430 | 4430 | 4430 | 4430 | 53 |
| 445 | 20230814 | 112800 | 1383048310 | 4425 | 4425 | 4425 | 4425 | 92 |
| 446 | 20230814 | 112700 | 1382641210 | 4425 | 4425 | 4425 | 4425 | 102 |
| 447 | 20230814 | 112600 | 1382189860 | 4425 | 4430 | 4430 | 4425 | 517 |
| 448 | 20230814 | 112500 | 1379900490 | 4430 | 4425 | 4430 | 4425 | 1040 |
| 449 | 20230814 | 112400 | 1375294635 | 4425 | 4425 | 4425 | 4420 | 313 |
| 450 | 20230814 | 112300 | 1373911140 | 4425 | 4425 | 4425 | 4420 | 224 |
| 451 | 20230814 | 112200 | 1372920450 | 4425 | 4420 | 4425 | 4420 | 309 |
| 452 | 20230814 | 112100 | 1371554100 | 4425 | 4420 | 4430 | 4420 | 267 |
| 453 | 20230814 | 112000 | 1370373840 | 4430 | 4425 | 4430 | 4420 | 2816 |
| 454 | 20230814 | 111900 | 1357913350 | 4425 | 4440 | 4440 | 4425 | 3879 |
| 455 | 20230814 | 111800 | 1340741120 | 4435 | 4430 | 4435 | 4430 | 378 |
| 456 | 20230814 | 111700 | 1339064765 | 4435 | 4430 | 4435 | 4430 | 119 |
| 457 | 20230814 | 111600 | 1338537440 | 4435 | 4430 | 4435 | 4430 | 315 |
| 458 | 20230814 | 111500 | 1337141545 | 4430 | 4425 | 4430 | 4425 | 729 |
| 459 | 20230814 | 111400 | 1333913110 | 4425 | 4430 | 4435 | 4425 | 2609 |
| 460 | 20230814 | 111300 | 1322360335 | 4435 | 4445 | 4445 | 4435 | 2773 |
| 461 | 20230814 | 111200 | 1310055605 | 4440 | 4445 | 4445 | 4440 | 88 |
| 462 | 20230814 | 111100 | 1309664835 | 4445 | 4445 | 4445 | 4440 | 353 |
| 463 | 20230814 | 111000 | 1308095840 | 4445 | 4445 | 4445 | 4445 | 128 |
| 464 | 20230814 | 110900 | 1307526880 | 4450 | 4440 | 4450 | 4435 | 256 |
| 465 | 20230814 | 110800 | 1306389770 | 4435 | 4435 | 4435 | 4435 | 251 |
| 466 | 20230814 | 110700 | 1305276585 | 4435 | 4450 | 4450 | 4435 | 2835 |
| 467 | 20230814 | 110600 | 1292685275 | 4450 | 4450 | 4455 | 4450 | 3318 |
| 468 | 20230814 | 110500 | 1277907665 | 4455 | 4455 | 4455 | 4450 | 1638 |
| 469 | 20230814 | 110400 | 1270610875 | 4455 | 4455 | 4455 | 4450 | 507 |
| 470 | 20230814 | 110300 | 1268352720 | 4455 | 4455 | 4455 | 4450 | 1372 |
| 471 | 20230814 | 110200 | 1262241555 | 4455 | 4465 | 4465 | 4455 | 783 |
| 472 | 20230814 | 110100 | 1258746440 | 4465 | 4480 | 4480 | 4465 | 410 |
| 473 | 20230814 | 110000 | 1256915750 | 4465 | 4475 | 4475 | 4465 | 4638 |
| 474 | 20230814 | 105900 | 1236203165 | 4470 | 4470 | 4475 | 4470 | 371 |
| 475 | 20230814 | 105800 | 1234544790 | 4470 | 4475 | 4475 | 4470 | 3 |
| 476 | 20230814 | 105700 | 1234531375 | 4465 | 4465 | 4465 | 4465 | 2 |
| 477 | 20230814 | 105600 | 1234522445 | 4475 | 4465 | 4475 | 4465 | 806 |
| 478 | 20230814 | 105500 | 1230919110 | 4470 | 4460 | 4470 | 4460 | 761 |
| 479 | 20230814 | 105400 | 1227517460 | 4455 | 4465 | 4465 | 4455 | 28 |
| 480 | 20230814 | 105300 | 1227392500 | 4450 | 4465 | 4465 | 4450 | 212 |
| 481 | 20230814 | 105200 | 1226447015 | 4460 | 4445 | 4460 | 4445 | 3502 |
| 482 | 20230814 | 105100 | 1210853765 | 4450 | 4450 | 4450 | 4450 | 127 |
| 483 | 20230814 | 105000 | 1210288615 | 4450 | 4450 | 4450 | 4450 | 200 |
| 484 | 20230814 | 104900 | 1209398615 | 4450 | 4445 | 4450 | 4445 | 16 |
| 485 | 20230814 | 104800 | 1209327445 | 4450 | 4450 | 4455 | 4450 | 1425 |
| 486 | 20230814 | 104700 | 1202986175 | 4450 | 4450 | 4450 | 4450 | 40 |
| 487 | 20230814 | 104600 | 1202808175 | 4455 | 4455 | 4455 | 4455 | 5 |
| 488 | 20230814 | 104500 | 1202785900 | 4455 | 4455 | 4455 | 4455 | 21 |
| 489 | 20230814 | 104400 | 1202692345 | 4455 | 4450 | 4455 | 4450 | 111 |
| 490 | 20230814 | 104300 | 1202198145 | 4450 | 4450 | 4450 | 4450 | 33 |
| 491 | 20230814 | 104200 | 1202051295 | 4450 | 4455 | 4455 | 4450 | 139 |
| 492 | 20230814 | 104100 | 1201432405 | 4460 | 4460 | 4460 | 4460 | 192 |
| 493 | 20230814 | 104000 | 1200576085 | 4460 | 4460 | 4460 | 4460 | 226 |
| 494 | 20230814 | 103900 | 1199568125 | 4460 | 4450 | 4460 | 4450 | 908 |
| 495 | 20230814 | 103800 | 1195518735 | 4450 | 4450 | 4450 | 4450 | 264 |
| 496 | 20230814 | 103700 | 1194343935 | 4450 | 4445 | 4450 | 4445 | 7 |
| 497 | 20230814 | 103600 | 1194312815 | 4450 | 4455 | 4455 | 4450 | 26 |
| 498 | 20230814 | 103500 | 1194197105 | 4445 | 4445 | 4460 | 4445 | 777 |
| 499 | 20230814 | 103400 | 1190741050 | 4455 | 4455 | 4455 | 4445 | 82 |
| 500 | 20230814 | 103300 | 1190375800 | 4455 | 4450 | 4455 | 4445 | 343 |
| 501 | 20230814 | 103200 | 1188849915 | 4450 | 4450 | 4455 | 4450 | 865 |
| 502 | 20230814 | 103100 | 1185000660 | 4450 | 4450 | 4450 | 4450 | 35 |
| 503 | 20230814 | 103000 | 1184844910 | 4450 | 4450 | 4450 | 4450 | 154 |
| 504 | 20230814 | 102900 | 1184159610 | 4450 | 4450 | 4450 | 4450 | 653 |
| 505 | 20230814 | 102800 | 1181253760 | 4450 | 4450 | 4450 | 4440 | 101 |
| 506 | 20230814 | 102700 | 1180804430 | 4450 | 4440 | 4450 | 4440 | 308 |
| 507 | 20230814 | 102600 | 1179434000 | 4445 | 4450 | 4450 | 4440 | 9 |
| 508 | 20230814 | 102500 | 1179393975 | 4450 | 4440 | 4450 | 4440 | 89 |
| 509 | 20230814 | 102400 | 1178998775 | 4440 | 4445 | 4445 | 4435 | 3418 |
| 510 | 20230814 | 102300 | 1163835180 | 4440 | 4440 | 4440 | 4435 | 187 |
| 511 | 20230814 | 102200 | 1163004940 | 4435 | 4445 | 4445 | 4435 | 5948 |
| 512 | 20230814 | 102100 | 1136590380 | 4450 | 4450 | 4460 | 4445 | 4143 |
| 513 | 20230814 | 102000 | 1118160835 | 4455 | 4470 | 4470 | 4455 | 10335 |
| 514 | 20230814 | 101900 | 1072100715 | 4470 | 4470 | 4470 | 4465 | 143 |
| 515 | 20230814 | 101800 | 1071461535 | 4470 | 4465 | 4470 | 4465 | 16 |
| 516 | 20230814 | 101700 | 1071390090 | 4465 | 4465 | 4465 | 4460 | 1817 |
| 517 | 20230814 | 101600 | 1063277815 | 4460 | 4465 | 4465 | 4460 | 218 |
| 518 | 20230814 | 101500 | 1062305285 | 4460 | 4465 | 4465 | 4460 | 198 |
| 519 | 20230814 | 101400 | 1061421225 | 4470 | 4475 | 4475 | 4465 | 64 |
| 520 | 20230814 | 101300 | 1061134870 | 4485 | 4485 | 4485 | 4485 | 33 |
| 521 | 20230814 | 101200 | 1060986865 | 4475 | 4475 | 4475 | 4465 | 853 |
| 522 | 20230814 | 101100 | 1057169740 | 4470 | 4480 | 4480 | 4470 | 648 |
| 523 | 20230814 | 101000 | 1054272390 | 4480 | 4485 | 4485 | 4475 | 156 |
| 524 | 20230814 | 100900 | 1053573635 | 4485 | 4485 | 4490 | 4480 | 3511 |
| 525 | 20230814 | 100800 | 1037840865 | 4495 | 4475 | 4500 | 4475 | 1687 |
| 526 | 20230814 | 100700 | 1030261950 | 4475 | 4485 | 4485 | 4475 | 312 |
| 527 | 20230814 | 100600 | 1028863200 | 4480 | 4465 | 4480 | 4465 | 1591 |
| 528 | 20230814 | 100500 | 1021743405 | 4465 | 4470 | 4470 | 4465 | 931 |
| 529 | 20230814 | 100400 | 1017586485 | 4465 | 4465 | 4465 | 4465 | 127 |
| 530 | 20230814 | 100300 | 1017019430 | 4465 | 4465 | 4465 | 4460 | 502 |
| 531 | 20230814 | 100200 | 1014778835 | 4465 | 4465 | 4465 | 4460 | 730 |
| 532 | 20230814 | 100100 | 1011523000 | 4460 | 4475 | 4475 | 4460 | 3361 |
| 533 | 20230814 | 100000 | 996501555 | 4475 | 4480 | 4480 | 4475 | 681 |
| 534 | 20230814 | 095900 | 993453890 | 4480 | 4480 | 4480 | 4475 | 1122 |
| 535 | 20230814 | 095800 | 988432330 | 4480 | 4500 | 4500 | 4480 | 6030 |
| 536 | 20230814 | 095700 | 961403045 | 4510 | 4480 | 4510 | 4480 | 13817 |
| 537 | 20230814 | 095600 | 899306895 | 4475 | 4465 | 4485 | 4460 | 5433 |
| 538 | 20230814 | 095500 | 875014585 | 4460 | 4455 | 4460 | 4450 | 3319 |
| 539 | 20230814 | 095400 | 860226150 | 4455 | 4450 | 4455 | 4450 | 981 |
| 540 | 20230814 | 095300 | 855856300 | 4450 | 4450 | 4450 | 4445 | 1222 |
| 541 | 20230814 | 095200 | 850418405 | 4450 | 4455 | 4455 | 4450 | 98 |
| 542 | 20230814 | 095100 | 849982020 | 4455 | 4445 | 4455 | 4445 | 1791 |
| 543 | 20230814 | 095000 | 842012655 | 4445 | 4445 | 4445 | 4440 | 528 |
| 544 | 20230814 | 094900 | 839666980 | 4445 | 4445 | 4450 | 4445 | 160 |
| 545 | 20230814 | 094800 | 838955630 | 4445 | 4440 | 4445 | 4420 | 1786 |
| 546 | 20230814 | 094700 | 831029085 | 4440 | 4425 | 4440 | 4405 | 7611 |
| 547 | 20230814 | 094600 | 797425355 | 4420 | 4420 | 4430 | 4420 | 4101 |
| 548 | 20230814 | 094500 | 779283915 | 4415 | 4410 | 4420 | 4410 | 3745 |
| 549 | 20230814 | 094400 | 762749875 | 4410 | 4410 | 4415 | 4410 | 3549 |
| 550 | 20230814 | 094300 | 747097650 | 4415 | 4420 | 4420 | 4410 | 3049 |
| 551 | 20230814 | 094200 | 733640650 | 4425 | 4435 | 4435 | 4415 | 996 |
| 552 | 20230814 | 094100 | 729241415 | 4430 | 4430 | 4430 | 4415 | 4055 |
| 553 | 20230814 | 094000 | 711309275 | 4430 | 4430 | 4430 | 4420 | 3440 |
| 554 | 20230814 | 093900 | 696076280 | 4435 | 4440 | 4440 | 4435 | 555 |
| 555 | 20230814 | 093800 | 693614835 | 4440 | 4435 | 4440 | 4435 | 439 |
| 556 | 20230814 | 093700 | 691667865 | 4435 | 4440 | 4440 | 4435 | 456 |
| 557 | 20230814 | 093600 | 689645445 | 4435 | 4440 | 4445 | 4430 | 1760 |
| 558 | 20230814 | 093500 | 681838410 | 4445 | 4440 | 4445 | 4435 | 810 |
| 559 | 20230814 | 093400 | 678242230 | 4440 | 4450 | 4450 | 4440 | 221 |
| 560 | 20230814 | 093300 | 677260880 | 4450 | 4440 | 4450 | 4435 | 576 |
| 561 | 20230814 | 093200 | 674705065 | 4435 | 4455 | 4460 | 4435 | 1055 |
| 562 | 20230814 | 093100 | 670013725 | 4455 | 4440 | 4455 | 4430 | 7562 |
| 563 | 20230814 | 093000 | 636430040 | 4435 | 4445 | 4445 | 4435 | 768 |
| 564 | 20230814 | 092900 | 633020535 | 4445 | 4435 | 4450 | 4435 | 6102 |
| 565 | 20230814 | 092800 | 605910510 | 4430 | 4430 | 4430 | 4430 | 400 |
| 566 | 20230814 | 092700 | 604138510 | 4420 | 4420 | 4430 | 4420 | 4077 |
| 567 | 20230814 | 092600 | 586116260 | 4420 | 4440 | 4440 | 4420 | 7285 |
| 568 | 20230814 | 092500 | 553862995 | 4445 | 4440 | 4445 | 4430 | 1029 |
| 569 | 20230814 | 092400 | 549301040 | 4435 | 4440 | 4440 | 4435 | 1318 |
| 570 | 20230814 | 092300 | 543451135 | 4440 | 4440 | 4450 | 4440 | 145 |
| 571 | 20230814 | 092200 | 542806255 | 4450 | 4440 | 4450 | 4430 | 2616 |
| 572 | 20230814 | 092100 | 531195480 | 4440 | 4440 | 4450 | 4435 | 4479 |
| 573 | 20230814 | 092000 | 511315040 | 4440 | 4445 | 4450 | 4440 | 2454 |
| 574 | 20230814 | 091900 | 500414910 | 4445 | 4455 | 4460 | 4445 | 1179 |
| 575 | 20230814 | 091800 | 495162195 | 4445 | 4445 | 4445 | 4435 | 2813 |
| 576 | 20230814 | 091700 | 482670040 | 4445 | 4425 | 4450 | 4420 | 6804 |
| 577 | 20230814 | 091600 | 452522000 | 4440 | 4420 | 4440 | 4420 | 1707 |
| 578 | 20230814 | 091500 | 444975905 | 4420 | 4430 | 4440 | 4415 | 7489 |
| 579 | 20230814 | 091400 | 411856405 | 4425 | 4450 | 4450 | 4425 | 6981 |
| 580 | 20230814 | 091300 | 380913115 | 4450 | 4455 | 4455 | 4450 | 1343 |
| 581 | 20230814 | 091200 | 374934330 | 4455 | 4460 | 4465 | 4455 | 3671 |
| 582 | 20230814 | 091100 | 358577015 | 4455 | 4475 | 4475 | 4455 | 3642 |
| 583 | 20230814 | 091000 | 342328960 | 4480 | 4470 | 4490 | 4460 | 4491 |
| 584 | 20230814 | 090900 | 322237060 | 4460 | 4470 | 4475 | 4460 | 5392 |
| 585 | 20230814 | 090800 | 298147160 | 4460 | 4450 | 4470 | 4440 | 3916 |
| 586 | 20230814 | 090700 | 280708645 | 4450 | 4410 | 4450 | 4410 | 6614 |
| 587 | 20230814 | 090600 | 251420175 | 4400 | 4410 | 4430 | 4395 | 17091 |
| 588 | 20230814 | 090500 | 176175615 | 4410 | 4435 | 4435 | 4410 | 7230 |
| 589 | 20230814 | 090400 | 144168465 | 4435 | 4485 | 4490 | 4430 | 12551 |
| 590 | 20230814 | 090300 | 88155470 | 4490 | 4500 | 4500 | 4485 | 2080 |
| 591 | 20230814 | 090200 | 78805625 | 4500 | 4495 | 4500 | 4480 | 2975 |
| 592 | 20230814 | 090100 | 65438440 | 4500 | 4505 | 4520 | 4480 | 9931 |
| 593 | 20230814 | 090000 | 20837590 | 4505 | 4535 | 4535 | 4505 | 4552 |