29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 185100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 13383 |
| 3 | 20230814 | 185000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20230814 | 184900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20230814 | 184800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20230814 | 184700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20230814 | 184600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20230814 | 184500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20230814 | 184400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20230814 | 184300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20230814 | 184200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20230814 | 184100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20230814 | 184000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20230814 | 183900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20230814 | 183800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20230814 | 183700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20230814 | 183600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20230814 | 183500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20230814 | 183400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20230814 | 183300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20230814 | 183200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20230814 | 183100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20230814 | 183000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20230814 | 182900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20230814 | 182800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20230814 | 182700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20230814 | 182600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20230814 | 182500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20230814 | 182400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20230814 | 182300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20230814 | 182200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20230814 | 182100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 13383 |
| 33 | 20230814 | 182000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20230814 | 181900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20230814 | 181800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20230814 | 181700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20230814 | 181600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20230814 | 181500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20230814 | 181400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20230814 | 181300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20230814 | 181200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20230814 | 181100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20230814 | 181000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20230814 | 180900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20230814 | 180800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20230814 | 180700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20230814 | 180600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20230814 | 180500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20230814 | 180400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20230814 | 180300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20230814 | 180200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20230814 | 180100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20230814 | 180000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20230814 | 175900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20230814 | 175800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20230814 | 175700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20230814 | 175600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20230814 | 175500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20230814 | 175400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20230814 | 175300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20230814 | 175200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20230814 | 175100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 13383 |
| 63 | 20230814 | 175000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20230814 | 174900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20230814 | 174800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20230814 | 174700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20230814 | 174600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20230814 | 174500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20230814 | 174400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20230814 | 174300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20230814 | 174200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20230814 | 174100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20230814 | 174000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20230814 | 173900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20230814 | 173800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20230814 | 173700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20230814 | 173600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20230814 | 173500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20230814 | 173400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20230814 | 173300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20230814 | 173200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20230814 | 173100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20230814 | 173000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20230814 | 172900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20230814 | 172800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20230814 | 172700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20230814 | 172600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20230814 | 172500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20230814 | 172400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20230814 | 172300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20230814 | 172200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20230814 | 172100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 13383 |
| 93 | 20230814 | 172000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20230814 | 171900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20230814 | 171800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20230814 | 171700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20230814 | 171600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20230814 | 171500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20230814 | 171400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20230814 | 171300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20230814 | 171200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20230814 | 171100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20230814 | 171000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20230814 | 170900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20230814 | 170800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20230814 | 170700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20230814 | 170600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20230814 | 170500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20230814 | 170400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20230814 | 170300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20230814 | 170200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20230814 | 170100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20230814 | 170000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20230814 | 165900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20230814 | 165800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20230814 | 165700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20230814 | 165600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20230814 | 165500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20230814 | 165400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20230814 | 165300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20230814 | 165200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20230814 | 165100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 13383 |
| 123 | 20230814 | 165000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20230814 | 164900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20230814 | 164800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20230814 | 164700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20230814 | 164600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20230814 | 164500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20230814 | 164400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20230814 | 164300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20230814 | 164200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20230814 | 164100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20230814 | 164000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20230814 | 163900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20230814 | 163800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20230814 | 163700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20230814 | 163600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20230814 | 163500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20230814 | 163400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20230814 | 163300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20230814 | 163200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20230814 | 163100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20230814 | 163000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20230814 | 162900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20230814 | 162800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20230814 | 162700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20230814 | 162600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20230814 | 162500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20230814 | 162400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20230814 | 162300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20230814 | 162200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20230814 | 162100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 13383 |
| 153 | 20230814 | 162000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20230814 | 161900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20230814 | 161800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20230814 | 161700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20230814 | 161600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20230814 | 161500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20230814 | 161400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20230814 | 161300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20230814 | 161200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20230814 | 161100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20230814 | 161000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20230814 | 160900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20230814 | 160800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20230814 | 160700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20230814 | 160600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20230814 | 160500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20230814 | 160400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20230814 | 160300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20230814 | 160200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20230814 | 160100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20230814 | 160000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20230814 | 155900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20230814 | 155800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20230814 | 155700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20230814 | 155600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20230814 | 155500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20230814 | 155400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20230814 | 155300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20230814 | 155200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20230814 | 155100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 13383 |
| 183 | 20230814 | 155000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20230814 | 154900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20230814 | 154800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20230814 | 154700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20230814 | 154600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20230814 | 154500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20230814 | 154400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20230814 | 154300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20230814 | 154200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20230814 | 154100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20230814 | 154000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20230814 | 153900 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20230814 | 153800 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20230814 | 153700 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20230814 | 153600 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20230814 | 153500 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20230814 | 153400 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20230814 | 153300 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20230814 | 153200 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20230814 | 153100 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20230814 | 153000 | 2487777670 | 3545 | 3545 | 3545 | 3545 | 13383 |
| 204 | 20230814 | 152900 | 2440334935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20230814 | 152800 | 2440334935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20230814 | 152700 | 2440334935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20230814 | 152600 | 2440334935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20230814 | 152500 | 2440334935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20230814 | 152400 | 2440334935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20230814 | 152300 | 2440334935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20230814 | 152200 | 2440334935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20230814 | 152100 | 2440334935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 213 | 20230814 | 152000 | 2440334935 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20230814 | 151900 | 2440334935 | 3550 | 3545 | 3555 | 3545 | 5652 |
| 215 | 20230814 | 151800 | 2420272650 | 3550 | 3555 | 3555 | 3545 | 4057 |
| 216 | 20230814 | 151700 | 2405883380 | 3555 | 3555 | 3555 | 3550 | 122 |
| 217 | 20230814 | 151600 | 2405450260 | 3550 | 3545 | 3555 | 3545 | 1070 |
| 218 | 20230814 | 151500 | 2401652650 | 3550 | 3550 | 3550 | 3550 | 1839 |
| 219 | 20230814 | 151400 | 2395124200 | 3550 | 3545 | 3550 | 3545 | 297 |
| 220 | 20230814 | 151300 | 2394069855 | 3550 | 3545 | 3550 | 3545 | 523 |
| 221 | 20230814 | 151200 | 2392215805 | 3550 | 3550 | 3550 | 3545 | 1532 |
| 222 | 20230814 | 151100 | 2386779610 | 3550 | 3555 | 3555 | 3545 | 2212 |
| 223 | 20230814 | 151000 | 2378929925 | 3555 | 3545 | 3555 | 3545 | 2051 |
| 224 | 20230814 | 150900 | 2371648565 | 3550 | 3550 | 3550 | 3545 | 2181 |
| 225 | 20230814 | 150800 | 2363907670 | 3545 | 3545 | 3550 | 3545 | 676 |
| 226 | 20230814 | 150700 | 2361511240 | 3545 | 3540 | 3545 | 3535 | 2463 |
| 227 | 20230814 | 150600 | 2352784710 | 3540 | 3535 | 3540 | 3535 | 345 |
| 228 | 20230814 | 150500 | 2351565125 | 3535 | 3535 | 3535 | 3535 | 341 |
| 229 | 20230814 | 150400 | 2350359690 | 3535 | 3535 | 3540 | 3535 | 107 |
| 230 | 20230814 | 150300 | 2349981440 | 3535 | 3535 | 3540 | 3530 | 1110 |
| 231 | 20230814 | 150200 | 2346063085 | 3535 | 3535 | 3540 | 3530 | 3740 |
| 232 | 20230814 | 150100 | 2332853630 | 3540 | 3545 | 3545 | 3540 | 357 |
| 233 | 20230814 | 150000 | 2331589350 | 3545 | 3545 | 3545 | 3540 | 418 |
| 234 | 20230814 | 145900 | 2330108335 | 3545 | 3540 | 3545 | 3540 | 335 |
| 235 | 20230814 | 145800 | 2328922425 | 3540 | 3530 | 3540 | 3530 | 2102 |
| 236 | 20230814 | 145700 | 2321481995 | 3540 | 3540 | 3540 | 3535 | 303 |
| 237 | 20230814 | 145600 | 2320410510 | 3540 | 3535 | 3540 | 3535 | 1609 |
| 238 | 20230814 | 145500 | 2314722690 | 3535 | 3535 | 3535 | 3535 | 152 |
| 239 | 20230814 | 145400 | 2314185370 | 3535 | 3535 | 3535 | 3530 | 1928 |
| 240 | 20230814 | 145300 | 2307378910 | 3535 | 3535 | 3540 | 3535 | 1072 |
| 241 | 20230814 | 145200 | 2303588795 | 3540 | 3540 | 3540 | 3535 | 2160 |
| 242 | 20230814 | 145100 | 2295952495 | 3540 | 3535 | 3540 | 3535 | 450 |
| 243 | 20230814 | 145000 | 2294361740 | 3535 | 3535 | 3535 | 3535 | 396 |
| 244 | 20230814 | 144900 | 2292961880 | 3535 | 3535 | 3535 | 3535 | 167 |
| 245 | 20230814 | 144800 | 2292371535 | 3535 | 3535 | 3535 | 3530 | 259 |
| 246 | 20230814 | 144700 | 2291457075 | 3535 | 3535 | 3535 | 3535 | 401 |
| 247 | 20230814 | 144600 | 2290039540 | 3535 | 3535 | 3540 | 3530 | 1421 |
| 248 | 20230814 | 144500 | 2285014065 | 3530 | 3535 | 3535 | 3525 | 236 |
| 249 | 20230814 | 144400 | 2284181570 | 3530 | 3535 | 3535 | 3530 | 14 |
| 250 | 20230814 | 144300 | 2284132135 | 3530 | 3530 | 3530 | 3530 | 307 |
| 251 | 20230814 | 144200 | 2283048425 | 3530 | 3530 | 3530 | 3530 | 7 |
| 252 | 20230814 | 144100 | 2283023715 | 3530 | 3535 | 3535 | 3530 | 729 |
| 253 | 20230814 | 144000 | 2280450335 | 3530 | 3535 | 3535 | 3530 | 16 |
| 254 | 20230814 | 143900 | 2280393785 | 3535 | 3530 | 3535 | 3530 | 228 |
| 255 | 20230814 | 143800 | 2279588335 | 3530 | 3525 | 3530 | 3525 | 29 |
| 256 | 20230814 | 143700 | 2279486090 | 3525 | 3530 | 3530 | 3525 | 999 |
| 257 | 20230814 | 143600 | 2275962635 | 3535 | 3535 | 3535 | 3535 | 160 |
| 258 | 20230814 | 143500 | 2275397035 | 3535 | 3535 | 3535 | 3535 | 31 |
| 259 | 20230814 | 143400 | 2275287450 | 3530 | 3525 | 3530 | 3525 | 754 |
| 260 | 20230814 | 143300 | 2272626835 | 3525 | 3530 | 3530 | 3525 | 594 |
| 261 | 20230814 | 143200 | 2270532975 | 3525 | 3530 | 3530 | 3525 | 407 |
| 262 | 20230814 | 143100 | 2269097705 | 3530 | 3530 | 3535 | 3530 | 1064 |
| 263 | 20230814 | 143000 | 2265341780 | 3530 | 3540 | 3540 | 3530 | 23 |
| 264 | 20230814 | 142900 | 2265260580 | 3540 | 3535 | 3540 | 3535 | 1081 |
| 265 | 20230814 | 142800 | 2261438840 | 3535 | 3535 | 3540 | 3530 | 305 |
| 266 | 20230814 | 142700 | 2260359215 | 3535 | 3535 | 3535 | 3530 | 223 |
| 267 | 20230814 | 142600 | 2259571910 | 3530 | 3530 | 3530 | 3530 | 604 |
| 268 | 20230814 | 142500 | 2257439790 | 3530 | 3530 | 3530 | 3530 | 264 |
| 269 | 20230814 | 142400 | 2256507870 | 3535 | 3525 | 3535 | 3525 | 104 |
| 270 | 20230814 | 142300 | 2256141230 | 3525 | 3535 | 3535 | 3525 | 1671 |
| 271 | 20230814 | 142200 | 2250242800 | 3535 | 3535 | 3535 | 3535 | 308 |
| 272 | 20230814 | 142100 | 2249154020 | 3530 | 3530 | 3535 | 3530 | 1184 |
| 273 | 20230814 | 142000 | 2244974345 | 3525 | 3525 | 3530 | 3525 | 626 |
| 274 | 20230814 | 141900 | 2242764865 | 3525 | 3520 | 3530 | 3520 | 15 |
| 275 | 20230814 | 141800 | 2242712015 | 3530 | 3530 | 3530 | 3530 | 5 |
| 276 | 20230814 | 141700 | 2242694365 | 3530 | 3530 | 3530 | 3530 | 200 |
| 277 | 20230814 | 141600 | 2241988365 | 3530 | 3530 | 3530 | 3530 | 4 |
| 278 | 20230814 | 141500 | 2241974245 | 3530 | 3520 | 3530 | 3520 | 103 |
| 279 | 20230814 | 141400 | 2241610675 | 3515 | 3520 | 3530 | 3515 | 611 |
| 280 | 20230814 | 141300 | 2239462840 | 3530 | 3530 | 3530 | 3530 | 4 |
| 281 | 20230814 | 141200 | 2239448720 | 3530 | 3520 | 3530 | 3520 | 122 |
| 282 | 20230814 | 141100 | 2239018730 | 3520 | 3535 | 3535 | 3520 | 13120 |
| 283 | 20230814 | 141000 | 2192813720 | 3530 | 3530 | 3530 | 3530 | 790 |
| 284 | 20230814 | 140900 | 2190025020 | 3540 | 3540 | 3540 | 3540 | 30 |
| 285 | 20230814 | 140800 | 2189918820 | 3540 | 3540 | 3540 | 3540 | 22 |
| 286 | 20230814 | 140700 | 2189840940 | 3540 | 3540 | 3540 | 3530 | 822 |
| 287 | 20230814 | 140600 | 2186938070 | 3530 | 3540 | 3540 | 3530 | 431 |
| 288 | 20230814 | 140500 | 2185414410 | 3535 | 3535 | 3535 | 3535 | 1418 |
| 289 | 20230814 | 140400 | 2180401780 | 3535 | 3530 | 3535 | 3530 | 186 |
| 290 | 20230814 | 140300 | 2179744700 | 3530 | 3530 | 3530 | 3530 | 128 |
| 291 | 20230814 | 140200 | 2179292860 | 3530 | 3530 | 3530 | 3530 | 10 |
| 292 | 20230814 | 140100 | 2179257560 | 3530 | 3525 | 3530 | 3525 | 299 |
| 293 | 20230814 | 140000 | 2178203530 | 3530 | 3535 | 3540 | 3530 | 1501 |
| 294 | 20230814 | 135900 | 2172904730 | 3540 | 3535 | 3540 | 3535 | 61 |
| 295 | 20230814 | 135800 | 2172689085 | 3535 | 3530 | 3545 | 3530 | 2413 |
| 296 | 20230814 | 135700 | 2164170560 | 3535 | 3545 | 3545 | 3535 | 702 |
| 297 | 20230814 | 135600 | 2161688970 | 3540 | 3540 | 3540 | 3530 | 226 |
| 298 | 20230814 | 135500 | 2160890885 | 3540 | 3535 | 3540 | 3535 | 123 |
| 299 | 20230814 | 135400 | 2160456065 | 3540 | 3540 | 3540 | 3540 | 3090 |
| 300 | 20230814 | 135300 | 2149517465 | 3540 | 3540 | 3540 | 3535 | 465 |
| 301 | 20230814 | 135200 | 2147871925 | 3540 | 3540 | 3540 | 3535 | 167 |
| 302 | 20230814 | 135100 | 2147281000 | 3540 | 3540 | 3540 | 3540 | 837 |
| 303 | 20230814 | 135000 | 2144318020 | 3540 | 3535 | 3540 | 3535 | 5751 |
| 304 | 20230814 | 134900 | 2123959490 | 3540 | 3525 | 3540 | 3520 | 8001 |
| 305 | 20230814 | 134800 | 2095792615 | 3540 | 3540 | 3540 | 3540 | 0 |
| 306 | 20230814 | 134700 | 2095792615 | 3540 | 3540 | 3540 | 3540 | 4 |
| 307 | 20230814 | 134600 | 2095778455 | 3540 | 3540 | 3540 | 3540 | 8 |
| 308 | 20230814 | 134500 | 2095750135 | 3540 | 3530 | 3540 | 3520 | 3962 |
| 309 | 20230814 | 134400 | 2081786020 | 3540 | 3540 | 3540 | 3540 | 10 |
| 310 | 20230814 | 134300 | 2081750620 | 3540 | 3535 | 3540 | 3535 | 2 |
| 311 | 20230814 | 134200 | 2081743545 | 3540 | 3535 | 3540 | 3525 | 1202 |
| 312 | 20230814 | 134100 | 2077500010 | 3540 | 3540 | 3540 | 3540 | 13 |
| 313 | 20230814 | 134000 | 2077453990 | 3540 | 3540 | 3540 | 3540 | 2 |
| 314 | 20230814 | 133900 | 2077446910 | 3540 | 3530 | 3540 | 3525 | 3127 |
| 315 | 20230814 | 133800 | 2066418160 | 3540 | 3530 | 3540 | 3530 | 1369 |
| 316 | 20230814 | 133700 | 2061579045 | 3535 | 3530 | 3535 | 3530 | 308 |
| 317 | 20230814 | 133600 | 2060490295 | 3535 | 3535 | 3535 | 3535 | 1 |
| 318 | 20230814 | 133500 | 2060486760 | 3530 | 3530 | 3535 | 3530 | 1044 |
| 319 | 20230814 | 133400 | 2056801420 | 3535 | 3530 | 3535 | 3530 | 2179 |
| 320 | 20230814 | 133300 | 2049109530 | 3530 | 3530 | 3535 | 3530 | 72 |
| 321 | 20230814 | 133200 | 2048855365 | 3535 | 3535 | 3535 | 3530 | 62 |
| 322 | 20230814 | 133100 | 2048636245 | 3535 | 3535 | 3535 | 3535 | 20 |
| 323 | 20230814 | 133000 | 2048565545 | 3535 | 3535 | 3535 | 3535 | 732 |
| 324 | 20230814 | 132900 | 2045977925 | 3535 | 3530 | 3535 | 3530 | 2 |
| 325 | 20230814 | 132800 | 2045970860 | 3535 | 3530 | 3535 | 3525 | 361 |
| 326 | 20230814 | 132700 | 2044694800 | 3535 | 3535 | 3535 | 3535 | 501 |
| 327 | 20230814 | 132600 | 2042923765 | 3535 | 3535 | 3535 | 3525 | 94 |
| 328 | 20230814 | 132500 | 2042591615 | 3530 | 3535 | 3535 | 3525 | 5467 |
| 329 | 20230814 | 132400 | 2023293285 | 3535 | 3530 | 3535 | 3530 | 234 |
| 330 | 20230814 | 132300 | 2022466765 | 3530 | 3535 | 3535 | 3530 | 313 |
| 331 | 20230814 | 132200 | 2021360375 | 3535 | 3535 | 3535 | 3535 | 402 |
| 332 | 20230814 | 132100 | 2019939305 | 3525 | 3525 | 3525 | 3525 | 282 |
| 333 | 20230814 | 132000 | 2018945255 | 3525 | 3525 | 3525 | 3525 | 248 |
| 334 | 20230814 | 131900 | 2018071055 | 3525 | 3525 | 3525 | 3525 | 758 |
| 335 | 20230814 | 131800 | 2015399105 | 3525 | 3525 | 3525 | 3525 | 1556 |
| 336 | 20230814 | 131700 | 2009914205 | 3525 | 3525 | 3525 | 3525 | 118 |
| 337 | 20230814 | 131600 | 2009498255 | 3525 | 3525 | 3525 | 3525 | 102 |
| 338 | 20230814 | 131500 | 2009138705 | 3525 | 3525 | 3525 | 3525 | 434 |
| 339 | 20230814 | 131400 | 2007608855 | 3525 | 3525 | 3525 | 3525 | 4408 |
| 340 | 20230814 | 131300 | 1992070655 | 3525 | 3525 | 3525 | 3520 | 2442 |
| 341 | 20230814 | 131200 | 1983474805 | 3525 | 3525 | 3530 | 3525 | 8526 |
| 342 | 20230814 | 131100 | 1953419655 | 3530 | 3530 | 3530 | 3530 | 106 |
| 343 | 20230814 | 131000 | 1953045475 | 3530 | 3530 | 3530 | 3530 | 148 |
| 344 | 20230814 | 130900 | 1952523035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 345 | 20230814 | 130800 | 1952523035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 346 | 20230814 | 130700 | 1952523035 | 3525 | 3525 | 3525 | 3525 | 200 |
| 347 | 20230814 | 130600 | 1951818035 | 3525 | 3530 | 3530 | 3525 | 1951 |
| 348 | 20230814 | 130500 | 1944935330 | 3530 | 3530 | 3530 | 3530 | 0 |
| 349 | 20230814 | 130400 | 1944935330 | 3530 | 3530 | 3535 | 3530 | 319 |
| 350 | 20230814 | 130300 | 1943809255 | 3530 | 3530 | 3530 | 3530 | 1050 |
| 351 | 20230814 | 130200 | 1940102755 | 3530 | 3530 | 3530 | 3525 | 331 |
| 352 | 20230814 | 130100 | 1938935035 | 3530 | 3535 | 3535 | 3530 | 181 |
| 353 | 20230814 | 130000 | 1938296100 | 3530 | 3530 | 3530 | 3530 | 100 |
| 354 | 20230814 | 125900 | 1937943100 | 3535 | 3535 | 3535 | 3535 | 5 |
| 355 | 20230814 | 125800 | 1937925425 | 3535 | 3535 | 3535 | 3535 | 0 |
| 356 | 20230814 | 125700 | 1937925425 | 3535 | 3535 | 3535 | 3535 | 0 |
| 357 | 20230814 | 125600 | 1937925425 | 3535 | 3535 | 3535 | 3525 | 863 |
| 358 | 20230814 | 125500 | 1934879760 | 3530 | 3535 | 3535 | 3530 | 902 |
| 359 | 20230814 | 125400 | 1931695695 | 3530 | 3530 | 3530 | 3530 | 100 |
| 360 | 20230814 | 125300 | 1931342695 | 3530 | 3530 | 3530 | 3530 | 3129 |
| 361 | 20230814 | 125200 | 1920297325 | 3530 | 3525 | 3530 | 3525 | 721 |
| 362 | 20230814 | 125100 | 1917752345 | 3530 | 3535 | 3535 | 3525 | 1208 |
| 363 | 20230814 | 125000 | 1913488870 | 3530 | 3530 | 3530 | 3530 | 1001 |
| 364 | 20230814 | 124900 | 1909955340 | 3530 | 3535 | 3535 | 3525 | 5484 |
| 365 | 20230814 | 124800 | 1890607725 | 3530 | 3530 | 3535 | 3530 | 4596 |
| 366 | 20230814 | 124700 | 1874383730 | 3535 | 3535 | 3535 | 3535 | 1 |
| 367 | 20230814 | 124600 | 1874380195 | 3530 | 3530 | 3535 | 3525 | 217 |
| 368 | 20230814 | 124500 | 1873613970 | 3530 | 3530 | 3530 | 3530 | 300 |
| 369 | 20230814 | 124400 | 1872554970 | 3535 | 3530 | 3535 | 3530 | 233 |
| 370 | 20230814 | 124300 | 1871731330 | 3530 | 3530 | 3535 | 3530 | 104 |
| 371 | 20230814 | 124200 | 1871364205 | 3535 | 3535 | 3535 | 3535 | 30 |
| 372 | 20230814 | 124100 | 1871258155 | 3535 | 3535 | 3535 | 3535 | 303 |
| 373 | 20230814 | 124000 | 1870187050 | 3530 | 3530 | 3535 | 3530 | 732 |
| 374 | 20230814 | 123900 | 1867603080 | 3535 | 3535 | 3535 | 3530 | 61 |
| 375 | 20230814 | 123800 | 1867387645 | 3535 | 3530 | 3535 | 3530 | 510 |
| 376 | 20230814 | 123700 | 1865587290 | 3525 | 3530 | 3530 | 3525 | 1292 |
| 377 | 20230814 | 123600 | 1861029030 | 3535 | 3530 | 3535 | 3530 | 117 |
| 378 | 20230814 | 123500 | 1860615500 | 3535 | 3535 | 3535 | 3530 | 518 |
| 379 | 20230814 | 123400 | 1858786870 | 3535 | 3540 | 3540 | 3530 | 729 |
| 380 | 20230814 | 123300 | 1856213470 | 3540 | 3535 | 3540 | 3535 | 11 |
| 381 | 20230814 | 123200 | 1856174580 | 3540 | 3540 | 3540 | 3540 | 11 |
| 382 | 20230814 | 123100 | 1856135640 | 3540 | 3540 | 3540 | 3540 | 1 |
| 383 | 20230814 | 123000 | 1856132100 | 3530 | 3535 | 3540 | 3530 | 2038 |
| 384 | 20230814 | 122900 | 1848937760 | 3540 | 3540 | 3540 | 3540 | 30 |
| 385 | 20230814 | 122800 | 1848831560 | 3540 | 3535 | 3540 | 3535 | 62 |
| 386 | 20230814 | 122700 | 1848612380 | 3540 | 3535 | 3540 | 3530 | 536 |
| 387 | 20230814 | 122600 | 1846717640 | 3540 | 3530 | 3540 | 3530 | 3581 |
| 388 | 20230814 | 122500 | 1834061305 | 3530 | 3530 | 3530 | 3530 | 1013 |
| 389 | 20230814 | 122400 | 1830485415 | 3530 | 3530 | 3530 | 3525 | 546 |
| 390 | 20230814 | 122300 | 1828560735 | 3525 | 3530 | 3530 | 3525 | 110 |
| 391 | 20230814 | 122200 | 1828172485 | 3530 | 3535 | 3535 | 3530 | 410 |
| 392 | 20230814 | 122100 | 1826725160 | 3530 | 3530 | 3535 | 3530 | 166 |
| 393 | 20230814 | 122000 | 1826139175 | 3535 | 3535 | 3535 | 3535 | 17 |
| 394 | 20230814 | 121900 | 1826079080 | 3535 | 3535 | 3535 | 3530 | 1559 |
| 395 | 20230814 | 121800 | 1820575780 | 3535 | 3530 | 3535 | 3530 | 123 |
| 396 | 20230814 | 121700 | 1820141475 | 3535 | 3535 | 3535 | 3535 | 0 |
| 397 | 20230814 | 121600 | 1820141475 | 3535 | 3535 | 3535 | 3530 | 104 |
| 398 | 20230814 | 121500 | 1819774335 | 3535 | 3535 | 3535 | 3535 | 101 |
| 399 | 20230814 | 121400 | 1819417300 | 3530 | 3530 | 3535 | 3530 | 275 |
| 400 | 20230814 | 121300 | 1818446545 | 3535 | 3530 | 3535 | 3530 | 864 |
| 401 | 20230814 | 121200 | 1815396610 | 3535 | 3530 | 3535 | 3530 | 141 |
| 402 | 20230814 | 121100 | 1814898875 | 3530 | 3530 | 3530 | 3530 | 718 |
| 403 | 20230814 | 121000 | 1812364335 | 3530 | 3530 | 3530 | 3530 | 1387 |
| 404 | 20230814 | 120900 | 1807468225 | 3530 | 3530 | 3530 | 3530 | 810 |
| 405 | 20230814 | 120800 | 1804608925 | 3530 | 3525 | 3530 | 3525 | 490 |
| 406 | 20230814 | 120700 | 1802880655 | 3530 | 3530 | 3530 | 3530 | 2 |
| 407 | 20230814 | 120600 | 1802873595 | 3530 | 3530 | 3530 | 3530 | 6 |
| 408 | 20230814 | 120500 | 1802852415 | 3525 | 3525 | 3530 | 3525 | 998 |
| 409 | 20230814 | 120400 | 1799334455 | 3530 | 3530 | 3530 | 3530 | 306 |
| 410 | 20230814 | 120300 | 1798254275 | 3530 | 3530 | 3530 | 3530 | 199 |
| 411 | 20230814 | 120200 | 1797551805 | 3530 | 3530 | 3530 | 3530 | 66 |
| 412 | 20230814 | 120100 | 1797318825 | 3535 | 3525 | 3535 | 3525 | 1775 |
| 413 | 20230814 | 120000 | 1791061930 | 3535 | 3530 | 3535 | 3530 | 434 |
| 414 | 20230814 | 115900 | 1789529895 | 3535 | 3530 | 3535 | 3530 | 163 |
| 415 | 20230814 | 115800 | 1788954445 | 3530 | 3535 | 3535 | 3530 | 21 |
| 416 | 20230814 | 115700 | 1788880310 | 3525 | 3535 | 3535 | 3525 | 108 |
| 417 | 20230814 | 115600 | 1788499550 | 3525 | 3525 | 3525 | 3525 | 200 |
| 418 | 20230814 | 115500 | 1787794550 | 3520 | 3535 | 3535 | 3520 | 535 |
| 419 | 20230814 | 115400 | 1785909160 | 3535 | 3530 | 3535 | 3530 | 177 |
| 420 | 20230814 | 115300 | 1785283470 | 3535 | 3530 | 3535 | 3530 | 2312 |
| 421 | 20230814 | 115200 | 1777117115 | 3535 | 3530 | 3535 | 3530 | 205 |
| 422 | 20230814 | 115100 | 1776393460 | 3535 | 3530 | 3535 | 3530 | 2137 |
| 423 | 20230814 | 115000 | 1768849845 | 3530 | 3530 | 3530 | 3530 | 1 |
| 424 | 20230814 | 114900 | 1768846315 | 3530 | 3525 | 3530 | 3525 | 1167 |
| 425 | 20230814 | 114800 | 1764732635 | 3530 | 3530 | 3530 | 3530 | 10 |
| 426 | 20230814 | 114700 | 1764697335 | 3530 | 3525 | 3530 | 3525 | 37 |
| 427 | 20230814 | 114600 | 1764566755 | 3530 | 3530 | 3530 | 3525 | 253 |
| 428 | 20230814 | 114500 | 1763674665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 429 | 20230814 | 114400 | 1763674665 | 3530 | 3530 | 3530 | 3530 | 31 |
| 430 | 20230814 | 114300 | 1763565235 | 3530 | 3520 | 3530 | 3515 | 1623 |
| 431 | 20230814 | 114200 | 1757853010 | 3530 | 3530 | 3530 | 3530 | 102 |
| 432 | 20230814 | 114100 | 1757492950 | 3515 | 3515 | 3515 | 3515 | 0 |
| 433 | 20230814 | 114000 | 1757492950 | 3515 | 3525 | 3525 | 3515 | 4251 |
| 434 | 20230814 | 113900 | 1742545495 | 3515 | 3530 | 3530 | 3515 | 2214 |
| 435 | 20230814 | 113800 | 1734761915 | 3530 | 3525 | 3535 | 3515 | 9220 |
| 436 | 20230814 | 113700 | 1702342570 | 3535 | 3525 | 3535 | 3525 | 332 |
| 437 | 20230814 | 113600 | 1701171890 | 3525 | 3525 | 3535 | 3525 | 2010 |
| 438 | 20230814 | 113500 | 1694081220 | 3530 | 3530 | 3530 | 3520 | 484 |
| 439 | 20230814 | 113400 | 1692375350 | 3525 | 3530 | 3530 | 3525 | 55 |
| 440 | 20230814 | 113300 | 1692181215 | 3530 | 3525 | 3530 | 3520 | 5207 |
| 441 | 20230814 | 113200 | 1673817515 | 3525 | 3520 | 3525 | 3520 | 975 |
| 442 | 20230814 | 113100 | 1670380990 | 3525 | 3525 | 3525 | 3520 | 1765 |
| 443 | 20230814 | 113000 | 1664165640 | 3525 | 3520 | 3525 | 3520 | 1614 |
| 444 | 20230814 | 112900 | 1658484050 | 3520 | 3520 | 3520 | 3520 | 285 |
| 445 | 20230814 | 112800 | 1657480850 | 3520 | 3520 | 3520 | 3515 | 2720 |
| 446 | 20230814 | 112700 | 1647906615 | 3520 | 3520 | 3530 | 3515 | 3856 |
| 447 | 20230814 | 112600 | 1634334450 | 3520 | 3520 | 3520 | 3520 | 681 |
| 448 | 20230814 | 112500 | 1631937330 | 3520 | 3520 | 3520 | 3515 | 1088 |
| 449 | 20230814 | 112400 | 1628112630 | 3520 | 3520 | 3520 | 3520 | 332 |
| 450 | 20230814 | 112300 | 1626943990 | 3525 | 3525 | 3525 | 3520 | 613 |
| 451 | 20230814 | 112200 | 1624785275 | 3525 | 3520 | 3525 | 3520 | 928 |
| 452 | 20230814 | 112100 | 1621515590 | 3525 | 3520 | 3525 | 3515 | 2618 |
| 453 | 20230814 | 112000 | 1612311505 | 3525 | 3515 | 3525 | 3515 | 1103 |
| 454 | 20230814 | 111900 | 1608431940 | 3525 | 3515 | 3530 | 3515 | 6389 |
| 455 | 20230814 | 111800 | 1585964890 | 3520 | 3525 | 3530 | 3520 | 10713 |
| 456 | 20230814 | 111700 | 1548239890 | 3530 | 3530 | 3530 | 3530 | 901 |
| 457 | 20230814 | 111600 | 1545059360 | 3530 | 3530 | 3530 | 3530 | 384 |
| 458 | 20230814 | 111500 | 1543703840 | 3530 | 3525 | 3530 | 3520 | 1019 |
| 459 | 20230814 | 111400 | 1540111845 | 3525 | 3530 | 3530 | 3515 | 22391 |
| 460 | 20230814 | 111300 | 1461242970 | 3535 | 3535 | 3535 | 3530 | 102 |
| 461 | 20230814 | 111200 | 1460882900 | 3530 | 3530 | 3535 | 3530 | 372 |
| 462 | 20230814 | 111100 | 1459569250 | 3530 | 3525 | 3530 | 3525 | 2797 |
| 463 | 20230814 | 111000 | 1449698880 | 3535 | 3535 | 3535 | 3525 | 4127 |
| 464 | 20230814 | 110900 | 1435126585 | 3535 | 3535 | 3535 | 3535 | 1192 |
| 465 | 20230814 | 110800 | 1430912865 | 3535 | 3530 | 3535 | 3530 | 3062 |
| 466 | 20230814 | 110700 | 1420100195 | 3530 | 3530 | 3530 | 3530 | 600 |
| 467 | 20230814 | 110600 | 1417982195 | 3530 | 3535 | 3535 | 3530 | 1098 |
| 468 | 20230814 | 110500 | 1414106225 | 3530 | 3540 | 3540 | 3530 | 5 |
| 469 | 20230814 | 110400 | 1414088565 | 3530 | 3535 | 3535 | 3530 | 724 |
| 470 | 20230814 | 110300 | 1411532565 | 3535 | 3530 | 3535 | 3530 | 266 |
| 471 | 20230814 | 110200 | 1410592630 | 3530 | 3530 | 3535 | 3530 | 4316 |
| 472 | 20230814 | 110100 | 1395357125 | 3535 | 3535 | 3535 | 3535 | 98 |
| 473 | 20230814 | 110000 | 1395010695 | 3540 | 3535 | 3540 | 3530 | 2993 |
| 474 | 20230814 | 105900 | 1384431915 | 3540 | 3535 | 3545 | 3535 | 2363 |
| 475 | 20230814 | 105800 | 1376069100 | 3535 | 3540 | 3545 | 3535 | 809 |
| 476 | 20230814 | 105700 | 1373205250 | 3535 | 3540 | 3540 | 3535 | 8 |
| 477 | 20230814 | 105600 | 1373176945 | 3540 | 3535 | 3540 | 3530 | 906 |
| 478 | 20230814 | 105500 | 1369974245 | 3530 | 3535 | 3535 | 3530 | 1338 |
| 479 | 20230814 | 105400 | 1365251095 | 3535 | 3535 | 3535 | 3530 | 1205 |
| 480 | 20230814 | 105300 | 1360992120 | 3535 | 3525 | 3535 | 3525 | 1292 |
| 481 | 20230814 | 105200 | 1356427025 | 3530 | 3530 | 3530 | 3525 | 1309 |
| 482 | 20230814 | 105100 | 1351811255 | 3530 | 3530 | 3535 | 3530 | 944 |
| 483 | 20230814 | 105000 | 1348478835 | 3530 | 3530 | 3530 | 3525 | 2766 |
| 484 | 20230814 | 104900 | 1338714885 | 3530 | 3535 | 3535 | 3525 | 5162 |
| 485 | 20230814 | 104800 | 1320492985 | 3535 | 3530 | 3535 | 3530 | 226 |
| 486 | 20230814 | 104700 | 1319694100 | 3530 | 3530 | 3540 | 3530 | 1535 |
| 487 | 20230814 | 104600 | 1314274845 | 3530 | 3530 | 3530 | 3530 | 1047 |
| 488 | 20230814 | 104500 | 1310578935 | 3540 | 3540 | 3540 | 3540 | 12 |
| 489 | 20230814 | 104400 | 1310536455 | 3530 | 3535 | 3540 | 3530 | 5819 |
| 490 | 20230814 | 104300 | 1289985955 | 3535 | 3540 | 3540 | 3535 | 882 |
| 491 | 20230814 | 104200 | 1286867855 | 3545 | 3540 | 3545 | 3535 | 777 |
| 492 | 20230814 | 104100 | 1284116555 | 3540 | 3540 | 3545 | 3530 | 591 |
| 493 | 20230814 | 104000 | 1282024545 | 3535 | 3525 | 3535 | 3525 | 368 |
| 494 | 20230814 | 103900 | 1280727305 | 3530 | 3540 | 3550 | 3530 | 12307 |
| 495 | 20230814 | 103800 | 1237246365 | 3550 | 3545 | 3550 | 3540 | 2209 |
| 496 | 20230814 | 103700 | 1229422030 | 3540 | 3545 | 3545 | 3540 | 74 |
| 497 | 20230814 | 103600 | 1229159720 | 3545 | 3535 | 3545 | 3535 | 3981 |
| 498 | 20230814 | 103500 | 1215076475 | 3535 | 3540 | 3545 | 3535 | 4199 |
| 499 | 20230814 | 103400 | 1200216255 | 3545 | 3545 | 3545 | 3540 | 153 |
| 500 | 20230814 | 103300 | 1199673890 | 3545 | 3530 | 3545 | 3530 | 2411 |
| 501 | 20230814 | 103200 | 1191131845 | 3530 | 3535 | 3535 | 3530 | 496 |
| 502 | 20230814 | 103100 | 1189378625 | 3530 | 3530 | 3535 | 3525 | 1829 |
| 503 | 20230814 | 103000 | 1182929640 | 3525 | 3530 | 3530 | 3525 | 1974 |
| 504 | 20230814 | 102900 | 1175962225 | 3525 | 3525 | 3545 | 3525 | 4070 |
| 505 | 20230814 | 102800 | 1161606490 | 3525 | 3545 | 3545 | 3525 | 2475 |
| 506 | 20230814 | 102700 | 1152870875 | 3530 | 3545 | 3550 | 3525 | 4071 |
| 507 | 20230814 | 102600 | 1138485155 | 3540 | 3540 | 3550 | 3540 | 20 |
| 508 | 20230814 | 102500 | 1138414230 | 3550 | 3540 | 3550 | 3530 | 820 |
| 509 | 20230814 | 102400 | 1135507630 | 3540 | 3545 | 3545 | 3530 | 278 |
| 510 | 20230814 | 102300 | 1134522805 | 3545 | 3530 | 3545 | 3525 | 4929 |
| 511 | 20230814 | 102200 | 1117123285 | 3525 | 3525 | 3530 | 3520 | 5050 |
| 512 | 20230814 | 102100 | 1099321505 | 3530 | 3550 | 3550 | 3530 | 8295 |
| 513 | 20230814 | 102000 | 1069978410 | 3550 | 3550 | 3560 | 3545 | 1055 |
| 514 | 20230814 | 101900 | 1066233525 | 3550 | 3560 | 3570 | 3545 | 3777 |
| 515 | 20230814 | 101800 | 1052823550 | 3570 | 3555 | 3570 | 3555 | 515 |
| 516 | 20230814 | 101700 | 1050992620 | 3570 | 3560 | 3570 | 3560 | 60 |
| 517 | 20230814 | 101600 | 1050778980 | 3570 | 3555 | 3570 | 3555 | 138 |
| 518 | 20230814 | 101500 | 1050287470 | 3555 | 3555 | 3560 | 3550 | 399 |
| 519 | 20230814 | 101400 | 1048869100 | 3555 | 3555 | 3560 | 3545 | 983 |
| 520 | 20230814 | 101300 | 1045375100 | 3555 | 3550 | 3560 | 3550 | 1654 |
| 521 | 20230814 | 101200 | 1039500280 | 3555 | 3550 | 3555 | 3540 | 1481 |
| 522 | 20230814 | 101100 | 1034247750 | 3550 | 3545 | 3555 | 3540 | 890 |
| 523 | 20230814 | 101000 | 1031092570 | 3540 | 3545 | 3550 | 3535 | 656 |
| 524 | 20230814 | 100900 | 1028771895 | 3555 | 3565 | 3570 | 3520 | 25543 |
| 525 | 20230814 | 100800 | 938175340 | 3565 | 3570 | 3570 | 3565 | 939 |
| 526 | 20230814 | 100700 | 934827690 | 3565 | 3570 | 3575 | 3565 | 981 |
| 527 | 20230814 | 100600 | 931325515 | 3570 | 3570 | 3575 | 3570 | 786 |
| 528 | 20230814 | 100500 | 928517920 | 3575 | 3570 | 3575 | 3570 | 909 |
| 529 | 20230814 | 100400 | 925271700 | 3565 | 3580 | 3580 | 3565 | 2158 |
| 530 | 20230814 | 100300 | 917576020 | 3575 | 3565 | 3575 | 3565 | 1290 |
| 531 | 20230814 | 100200 | 912970165 | 3570 | 3570 | 3570 | 3565 | 951 |
| 532 | 20230814 | 100100 | 909575100 | 3570 | 3580 | 3580 | 3570 | 7238 |
| 533 | 20230814 | 100000 | 883701195 | 3580 | 3585 | 3585 | 3575 | 16383 |
| 534 | 20230814 | 095900 | 825091245 | 3585 | 3590 | 3590 | 3580 | 5586 |
| 535 | 20230814 | 095800 | 805075990 | 3590 | 3595 | 3595 | 3585 | 12776 |
| 536 | 20230814 | 095700 | 759243250 | 3595 | 3605 | 3605 | 3590 | 6557 |
| 537 | 20230814 | 095600 | 735647920 | 3605 | 3605 | 3610 | 3600 | 212 |
| 538 | 20230814 | 095500 | 734883675 | 3600 | 3595 | 3610 | 3595 | 3924 |
| 539 | 20230814 | 095400 | 720757220 | 3595 | 3590 | 3600 | 3590 | 5045 |
| 540 | 20230814 | 095300 | 702622115 | 3595 | 3600 | 3600 | 3590 | 10304 |
| 541 | 20230814 | 095200 | 665606030 | 3595 | 3610 | 3610 | 3595 | 11816 |
| 542 | 20230814 | 095100 | 623081955 | 3605 | 3605 | 3610 | 3600 | 356 |
| 543 | 20230814 | 095000 | 621798610 | 3605 | 3605 | 3610 | 3600 | 1067 |
| 544 | 20230814 | 094900 | 617954110 | 3610 | 3615 | 3615 | 3605 | 71 |
| 545 | 20230814 | 094800 | 617697870 | 3610 | 3610 | 3610 | 3610 | 10 |
| 546 | 20230814 | 094700 | 617661770 | 3605 | 3605 | 3610 | 3605 | 707 |
| 547 | 20230814 | 094600 | 615111825 | 3600 | 3605 | 3610 | 3600 | 780 |
| 548 | 20230814 | 094500 | 612299930 | 3605 | 3610 | 3610 | 3605 | 45 |
| 549 | 20230814 | 094400 | 612137500 | 3610 | 3605 | 3610 | 3600 | 570 |
| 550 | 20230814 | 094300 | 610083715 | 3605 | 3610 | 3615 | 3600 | 5180 |
| 551 | 20230814 | 094200 | 591403465 | 3610 | 3615 | 3615 | 3610 | 2347 |
| 552 | 20230814 | 094100 | 582929560 | 3615 | 3610 | 3615 | 3610 | 22 |
| 553 | 20230814 | 094000 | 582850070 | 3615 | 3610 | 3615 | 3610 | 1642 |
| 554 | 20230814 | 093900 | 576919760 | 3615 | 3615 | 3620 | 3610 | 3486 |
| 555 | 20230814 | 093800 | 564332110 | 3615 | 3620 | 3620 | 3615 | 776 |
| 556 | 20230814 | 093700 | 561526770 | 3620 | 3625 | 3625 | 3615 | 3368 |
| 557 | 20230814 | 093600 | 549344605 | 3625 | 3630 | 3640 | 3625 | 1505 |
| 558 | 20230814 | 093500 | 543883915 | 3630 | 3630 | 3645 | 3625 | 2176 |
| 559 | 20230814 | 093400 | 535989960 | 3630 | 3640 | 3645 | 3630 | 3245 |
| 560 | 20230814 | 093300 | 524208115 | 3645 | 3645 | 3645 | 3645 | 7 |
| 561 | 20230814 | 093200 | 524182600 | 3645 | 3635 | 3645 | 3635 | 2008 |
| 562 | 20230814 | 093100 | 516870980 | 3645 | 3630 | 3645 | 3630 | 674 |
| 563 | 20230814 | 093000 | 514417975 | 3635 | 3635 | 3640 | 3630 | 658 |
| 564 | 20230814 | 092900 | 512028055 | 3635 | 3630 | 3640 | 3630 | 1138 |
| 565 | 20230814 | 092800 | 507891630 | 3635 | 3645 | 3645 | 3635 | 1838 |
| 566 | 20230814 | 092700 | 501210240 | 3645 | 3635 | 3645 | 3635 | 1272 |
| 567 | 20230814 | 092600 | 496575205 | 3635 | 3640 | 3640 | 3635 | 4912 |
| 568 | 20230814 | 092500 | 478716835 | 3645 | 3640 | 3645 | 3640 | 329 |
| 569 | 20230814 | 092400 | 477519170 | 3635 | 3640 | 3640 | 3635 | 217 |
| 570 | 20230814 | 092300 | 476730290 | 3635 | 3640 | 3640 | 3635 | 2230 |
| 571 | 20230814 | 092200 | 468623090 | 3640 | 3630 | 3640 | 3630 | 2255 |
| 572 | 20230814 | 092100 | 460436340 | 3630 | 3640 | 3640 | 3625 | 2305 |
| 573 | 20230814 | 092000 | 452069260 | 3630 | 3620 | 3630 | 3620 | 2664 |
| 574 | 20230814 | 091900 | 442422365 | 3620 | 3615 | 3620 | 3610 | 3068 |
| 575 | 20230814 | 091800 | 431343335 | 3610 | 3615 | 3615 | 3610 | 2511 |
| 576 | 20230814 | 091700 | 422278545 | 3610 | 3610 | 3615 | 3610 | 1345 |
| 577 | 20230814 | 091600 | 417421845 | 3610 | 3615 | 3615 | 3610 | 3017 |
| 578 | 20230814 | 091500 | 406526580 | 3615 | 3615 | 3615 | 3615 | 2100 |
| 579 | 20230814 | 091400 | 398935080 | 3615 | 3625 | 3625 | 3615 | 1168 |
| 580 | 20230814 | 091300 | 394705380 | 3625 | 3615 | 3640 | 3615 | 1052 |
| 581 | 20230814 | 091200 | 390897810 | 3620 | 3640 | 3640 | 3620 | 1134 |
| 582 | 20230814 | 091100 | 386788360 | 3640 | 3630 | 3640 | 3620 | 1348 |
| 583 | 20230814 | 091000 | 381891660 | 3620 | 3620 | 3620 | 3620 | 2068 |
| 584 | 20230814 | 090900 | 374405500 | 3620 | 3605 | 3620 | 3600 | 9196 |
| 585 | 20230814 | 090800 | 341249330 | 3600 | 3605 | 3620 | 3600 | 8886 |
| 586 | 20230814 | 090700 | 309244385 | 3600 | 3615 | 3615 | 3595 | 17006 |
| 587 | 20230814 | 090600 | 247923635 | 3625 | 3630 | 3630 | 3620 | 8536 |
| 588 | 20230814 | 090500 | 216984350 | 3630 | 3645 | 3645 | 3625 | 152 |
| 589 | 20230814 | 090400 | 216432425 | 3625 | 3655 | 3660 | 3625 | 13818 |
| 590 | 20230814 | 090300 | 165947155 | 3660 | 3645 | 3660 | 3610 | 7929 |
| 591 | 20230814 | 090200 | 137191930 | 3645 | 3655 | 3675 | 3635 | 9640 |
| 592 | 20230814 | 090100 | 102038565 | 3655 | 3675 | 3675 | 3650 | 7889 |
| 593 | 20230814 | 090000 | 73195050 | 3680 | 3665 | 3680 | 3655 | 15561 |