30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 185000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 24927 |
| 3 | 20230814 | 184900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 4 | 20230814 | 184800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 5 | 20230814 | 184700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 6 | 20230814 | 184600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 7 | 20230814 | 184500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 8 | 20230814 | 184400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 9 | 20230814 | 184300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 10 | 20230814 | 184200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 11 | 20230814 | 184100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 12 | 20230814 | 184000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 13 | 20230814 | 183900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 14 | 20230814 | 183800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 15 | 20230814 | 183700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 16 | 20230814 | 183600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 17 | 20230814 | 183500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 18 | 20230814 | 183400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 19 | 20230814 | 183300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 20 | 20230814 | 183200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 21 | 20230814 | 183100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 22 | 20230814 | 183000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 23 | 20230814 | 182900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 24 | 20230814 | 182800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 25 | 20230814 | 182700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 26 | 20230814 | 182600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 27 | 20230814 | 182500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 28 | 20230814 | 182400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 29 | 20230814 | 182300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 30 | 20230814 | 182200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 31 | 20230814 | 182100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 32 | 20230814 | 182000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 24927 |
| 33 | 20230814 | 181900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 34 | 20230814 | 181800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 35 | 20230814 | 181700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 36 | 20230814 | 181600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 37 | 20230814 | 181500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 38 | 20230814 | 181400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 39 | 20230814 | 181300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 40 | 20230814 | 181200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 41 | 20230814 | 181100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 42 | 20230814 | 181000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 43 | 20230814 | 180900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 44 | 20230814 | 180800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 45 | 20230814 | 180700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 46 | 20230814 | 180600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 47 | 20230814 | 180500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 48 | 20230814 | 180400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 49 | 20230814 | 180300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 50 | 20230814 | 180200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 51 | 20230814 | 180100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 52 | 20230814 | 180000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 53 | 20230814 | 175900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 54 | 20230814 | 175800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 55 | 20230814 | 175700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 56 | 20230814 | 175600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 57 | 20230814 | 175500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 58 | 20230814 | 175400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 59 | 20230814 | 175300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 60 | 20230814 | 175200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 61 | 20230814 | 175100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 62 | 20230814 | 175000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 24927 |
| 63 | 20230814 | 174900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 64 | 20230814 | 174800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 65 | 20230814 | 174700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 66 | 20230814 | 174600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 67 | 20230814 | 174500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 68 | 20230814 | 174400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 69 | 20230814 | 174300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 70 | 20230814 | 174200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 71 | 20230814 | 174100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 72 | 20230814 | 174000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 73 | 20230814 | 173900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 74 | 20230814 | 173800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 75 | 20230814 | 173700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 76 | 20230814 | 173600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 77 | 20230814 | 173500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 78 | 20230814 | 173400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 79 | 20230814 | 173300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 80 | 20230814 | 173200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 81 | 20230814 | 173100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 82 | 20230814 | 173000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 83 | 20230814 | 172900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 84 | 20230814 | 172800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 85 | 20230814 | 172700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 86 | 20230814 | 172600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 87 | 20230814 | 172500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 88 | 20230814 | 172400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 89 | 20230814 | 172300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 90 | 20230814 | 172200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 91 | 20230814 | 172100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 92 | 20230814 | 172000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 24927 |
| 93 | 20230814 | 171900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 94 | 20230814 | 171800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 95 | 20230814 | 171700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 96 | 20230814 | 171600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 97 | 20230814 | 171500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 98 | 20230814 | 171400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 99 | 20230814 | 171300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 100 | 20230814 | 171200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 101 | 20230814 | 171100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 102 | 20230814 | 171000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 103 | 20230814 | 170900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 104 | 20230814 | 170800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 105 | 20230814 | 170700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 106 | 20230814 | 170600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 107 | 20230814 | 170500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 108 | 20230814 | 170400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 109 | 20230814 | 170300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 110 | 20230814 | 170200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 111 | 20230814 | 170100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 112 | 20230814 | 170000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 113 | 20230814 | 165900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 114 | 20230814 | 165800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 115 | 20230814 | 165700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 116 | 20230814 | 165600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 117 | 20230814 | 165500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 118 | 20230814 | 165400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 119 | 20230814 | 165300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 120 | 20230814 | 165200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 121 | 20230814 | 165100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 122 | 20230814 | 165000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 24927 |
| 123 | 20230814 | 164900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 124 | 20230814 | 164800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 125 | 20230814 | 164700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 126 | 20230814 | 164600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 127 | 20230814 | 164500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 128 | 20230814 | 164400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 129 | 20230814 | 164300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 130 | 20230814 | 164200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 131 | 20230814 | 164100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 132 | 20230814 | 164000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 133 | 20230814 | 163900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 134 | 20230814 | 163800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 135 | 20230814 | 163700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 136 | 20230814 | 163600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 137 | 20230814 | 163500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 138 | 20230814 | 163400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 139 | 20230814 | 163300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 140 | 20230814 | 163200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 141 | 20230814 | 163100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 142 | 20230814 | 163000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 143 | 20230814 | 162900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 144 | 20230814 | 162800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 145 | 20230814 | 162700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 146 | 20230814 | 162600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 147 | 20230814 | 162500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 148 | 20230814 | 162400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 149 | 20230814 | 162300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 150 | 20230814 | 162200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 151 | 20230814 | 162100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 152 | 20230814 | 162000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 24927 |
| 153 | 20230814 | 161900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 154 | 20230814 | 161800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 155 | 20230814 | 161700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 156 | 20230814 | 161600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 157 | 20230814 | 161500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 158 | 20230814 | 161400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 159 | 20230814 | 161300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 160 | 20230814 | 161200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 161 | 20230814 | 161100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 162 | 20230814 | 161000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 163 | 20230814 | 160900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 164 | 20230814 | 160800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 165 | 20230814 | 160700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 166 | 20230814 | 160600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 167 | 20230814 | 160500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 168 | 20230814 | 160400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 169 | 20230814 | 160300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 170 | 20230814 | 160200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 171 | 20230814 | 160100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 172 | 20230814 | 160000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 173 | 20230814 | 155900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 174 | 20230814 | 155800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 175 | 20230814 | 155700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 176 | 20230814 | 155600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 177 | 20230814 | 155500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 178 | 20230814 | 155400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 179 | 20230814 | 155300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 180 | 20230814 | 155200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 181 | 20230814 | 155100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 182 | 20230814 | 155000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 24927 |
| 183 | 20230814 | 154900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 184 | 20230814 | 154800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 185 | 20230814 | 154700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 186 | 20230814 | 154600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 187 | 20230814 | 154500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 188 | 20230814 | 154400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 189 | 20230814 | 154300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 190 | 20230814 | 154200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 191 | 20230814 | 154100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 192 | 20230814 | 154000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 193 | 20230814 | 153900 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 194 | 20230814 | 153800 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 195 | 20230814 | 153700 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 196 | 20230814 | 153600 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 197 | 20230814 | 153500 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 198 | 20230814 | 153400 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 199 | 20230814 | 153300 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 200 | 20230814 | 153200 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 201 | 20230814 | 153100 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 202 | 20230814 | 153000 | 13251888780 | 4765 | 4765 | 4765 | 4765 | 24927 |
| 203 | 20230814 | 152900 | 13133111625 | 4740 | 4740 | 4740 | 4740 | 0 |
| 204 | 20230814 | 152800 | 13133111625 | 4740 | 4740 | 4740 | 4740 | 0 |
| 205 | 20230814 | 152700 | 13133111625 | 4740 | 4740 | 4740 | 4740 | 0 |
| 206 | 20230814 | 152600 | 13133111625 | 4740 | 4740 | 4740 | 4740 | 0 |
| 207 | 20230814 | 152500 | 13133111625 | 4740 | 4740 | 4740 | 4740 | 0 |
| 208 | 20230814 | 152400 | 13133111625 | 4740 | 4740 | 4740 | 4740 | 0 |
| 209 | 20230814 | 152300 | 13133111625 | 4740 | 4740 | 4740 | 4740 | 0 |
| 210 | 20230814 | 152200 | 13133111625 | 4740 | 4740 | 4740 | 4740 | 0 |
| 211 | 20230814 | 152100 | 13133111625 | 4740 | 4740 | 4740 | 4740 | 0 |
| 212 | 20230814 | 152000 | 13133111625 | 4740 | 4740 | 4740 | 4740 | 0 |
| 213 | 20230814 | 151900 | 13133111625 | 4740 | 4765 | 4770 | 4740 | 4235 |
| 214 | 20230814 | 151800 | 13112957975 | 4765 | 4760 | 4770 | 4745 | 4152 |
| 215 | 20230814 | 151700 | 13093198405 | 4755 | 4745 | 4760 | 4745 | 3639 |
| 216 | 20230814 | 151600 | 13075910695 | 4745 | 4745 | 4755 | 4740 | 1913 |
| 217 | 20230814 | 151500 | 13066840460 | 4740 | 4740 | 4755 | 4740 | 961 |
| 218 | 20230814 | 151400 | 13062284150 | 4740 | 4755 | 4755 | 4740 | 1161 |
| 219 | 20230814 | 151300 | 13056772575 | 4740 | 4760 | 4760 | 4735 | 115 |
| 220 | 20230814 | 151200 | 13056227385 | 4760 | 4745 | 4765 | 4735 | 3692 |
| 221 | 20230814 | 151100 | 13038723715 | 4745 | 4765 | 4765 | 4745 | 2369 |
| 222 | 20230814 | 151000 | 13027474360 | 4760 | 4745 | 4770 | 4745 | 7825 |
| 223 | 20230814 | 150900 | 12990294930 | 4745 | 4750 | 4750 | 4745 | 4921 |
| 224 | 20230814 | 150800 | 12966929155 | 4755 | 4760 | 4760 | 4750 | 1349 |
| 225 | 20230814 | 150700 | 12960514480 | 4760 | 4765 | 4770 | 4755 | 1013 |
| 226 | 20230814 | 150600 | 12955690445 | 4770 | 4760 | 4770 | 4760 | 541 |
| 227 | 20230814 | 150500 | 12953115115 | 4775 | 4775 | 4775 | 4760 | 542 |
| 228 | 20230814 | 150400 | 12950527515 | 4775 | 4760 | 4775 | 4760 | 783 |
| 229 | 20230814 | 150300 | 12946799235 | 4760 | 4755 | 4785 | 4755 | 1921 |
| 230 | 20230814 | 150200 | 12937630345 | 4775 | 4750 | 4780 | 4750 | 943 |
| 231 | 20230814 | 150100 | 12933141700 | 4750 | 4760 | 4785 | 4750 | 2668 |
| 232 | 20230814 | 150000 | 12920453960 | 4760 | 4760 | 4785 | 4755 | 992 |
| 233 | 20230814 | 145900 | 12915721655 | 4760 | 4775 | 4790 | 4760 | 3738 |
| 234 | 20230814 | 145800 | 12897863585 | 4775 | 4760 | 4775 | 4760 | 308 |
| 235 | 20230814 | 145700 | 12896394355 | 4775 | 4760 | 4775 | 4760 | 471 |
| 236 | 20230814 | 145600 | 12894151985 | 4760 | 4750 | 4760 | 4745 | 8396 |
| 237 | 20230814 | 145500 | 12854264995 | 4760 | 4775 | 4775 | 4750 | 4368 |
| 238 | 20230814 | 145400 | 12833480600 | 4765 | 4770 | 4780 | 4765 | 2981 |
| 239 | 20230814 | 145300 | 12819262450 | 4770 | 4775 | 4785 | 4770 | 1645 |
| 240 | 20230814 | 145200 | 12811412305 | 4780 | 4785 | 4795 | 4780 | 1361 |
| 241 | 20230814 | 145100 | 12804899780 | 4780 | 4785 | 4785 | 4765 | 1442 |
| 242 | 20230814 | 145000 | 12798004310 | 4790 | 4775 | 4800 | 4765 | 4737 |
| 243 | 20230814 | 144900 | 12775342885 | 4770 | 4755 | 4775 | 4755 | 6654 |
| 244 | 20230814 | 144800 | 12743638770 | 4750 | 4765 | 4770 | 4750 | 837 |
| 245 | 20230814 | 144700 | 12739651385 | 4765 | 4760 | 4765 | 4745 | 3372 |
| 246 | 20230814 | 144600 | 12723614470 | 4760 | 4750 | 4760 | 4750 | 1347 |
| 247 | 20230814 | 144500 | 12717204790 | 4745 | 4755 | 4755 | 4745 | 1350 |
| 248 | 20230814 | 144400 | 12710791135 | 4760 | 4760 | 4760 | 4755 | 864 |
| 249 | 20230814 | 144300 | 12706679985 | 4740 | 4755 | 4765 | 4740 | 1091 |
| 250 | 20230814 | 144200 | 12701503100 | 4755 | 4740 | 4755 | 4730 | 1953 |
| 251 | 20230814 | 144100 | 12692260290 | 4745 | 4750 | 4750 | 4730 | 2389 |
| 252 | 20230814 | 144000 | 12680917350 | 4740 | 4750 | 4750 | 4725 | 3436 |
| 253 | 20230814 | 143900 | 12664657325 | 4740 | 4735 | 4755 | 4730 | 2219 |
| 254 | 20230814 | 143800 | 12654146110 | 4735 | 4730 | 4745 | 4730 | 1313 |
| 255 | 20230814 | 143700 | 12647920370 | 4735 | 4730 | 4745 | 4725 | 3087 |
| 256 | 20230814 | 143600 | 12633322555 | 4745 | 4725 | 4755 | 4720 | 2597 |
| 257 | 20230814 | 143500 | 12621048020 | 4725 | 4750 | 4755 | 4725 | 2603 |
| 258 | 20230814 | 143400 | 12608714080 | 4750 | 4735 | 4755 | 4735 | 1034 |
| 259 | 20230814 | 143300 | 12603812240 | 4735 | 4745 | 4755 | 4735 | 2504 |
| 260 | 20230814 | 143200 | 12591931250 | 4745 | 4790 | 4790 | 4715 | 31451 |
| 261 | 20230814 | 143100 | 12442652490 | 4790 | 4800 | 4810 | 4790 | 5986 |
| 262 | 20230814 | 143000 | 12413898500 | 4800 | 4795 | 4805 | 4785 | 1547 |
| 263 | 20230814 | 142900 | 12406478240 | 4800 | 4790 | 4800 | 4790 | 1421 |
| 264 | 20230814 | 142800 | 12399666995 | 4795 | 4800 | 4800 | 4795 | 13404 |
| 265 | 20230814 | 142700 | 12335391260 | 4800 | 4805 | 4810 | 4795 | 311 |
| 266 | 20230814 | 142600 | 12333896535 | 4810 | 4795 | 4810 | 4795 | 2749 |
| 267 | 20230814 | 142500 | 12320708975 | 4795 | 4805 | 4815 | 4795 | 3455 |
| 268 | 20230814 | 142400 | 12304118890 | 4815 | 4810 | 4815 | 4800 | 1347 |
| 269 | 20230814 | 142300 | 12297641550 | 4815 | 4815 | 4820 | 4810 | 1191 |
| 270 | 20230814 | 142200 | 12291908255 | 4815 | 4810 | 4825 | 4800 | 955 |
| 271 | 20230814 | 142100 | 12287309775 | 4825 | 4820 | 4825 | 4820 | 797 |
| 272 | 20230814 | 142000 | 12283465935 | 4820 | 4810 | 4820 | 4805 | 2170 |
| 273 | 20230814 | 141900 | 12273013335 | 4815 | 4785 | 4820 | 4780 | 14721 |
| 274 | 20230814 | 141800 | 12202200170 | 4765 | 4765 | 4790 | 4765 | 913 |
| 275 | 20230814 | 141700 | 12197842350 | 4765 | 4800 | 4805 | 4755 | 2367 |
| 276 | 20230814 | 141600 | 12186543910 | 4805 | 4810 | 4810 | 4770 | 3290 |
| 277 | 20230814 | 141500 | 12170785060 | 4810 | 4805 | 4810 | 4795 | 586 |
| 278 | 20230814 | 141400 | 12167969215 | 4805 | 4790 | 4805 | 4790 | 4395 |
| 279 | 20230814 | 141300 | 12146861260 | 4790 | 4775 | 4795 | 4770 | 2610 |
| 280 | 20230814 | 141200 | 12134378535 | 4780 | 4815 | 4815 | 4775 | 12184 |
| 281 | 20230814 | 141100 | 12076012600 | 4815 | 4810 | 4815 | 4810 | 2906 |
| 282 | 20230814 | 141000 | 12062027760 | 4810 | 4805 | 4810 | 4800 | 2243 |
| 283 | 20230814 | 140900 | 12051244110 | 4805 | 4805 | 4805 | 4795 | 1833 |
| 284 | 20230814 | 140800 | 12042437455 | 4805 | 4790 | 4805 | 4790 | 2345 |
| 285 | 20230814 | 140700 | 12031182885 | 4795 | 4790 | 4805 | 4785 | 10404 |
| 286 | 20230814 | 140600 | 11981288800 | 4790 | 4775 | 4795 | 4775 | 4152 |
| 287 | 20230814 | 140500 | 11961412845 | 4770 | 4770 | 4770 | 4760 | 4302 |
| 288 | 20230814 | 140400 | 11940895230 | 4770 | 4755 | 4770 | 4755 | 1684 |
| 289 | 20230814 | 140300 | 11932865390 | 4765 | 4750 | 4765 | 4735 | 3589 |
| 290 | 20230814 | 140200 | 11915836160 | 4750 | 4745 | 4765 | 4735 | 2436 |
| 291 | 20230814 | 140100 | 11904271455 | 4745 | 4760 | 4770 | 4745 | 2324 |
| 292 | 20230814 | 140000 | 11893224680 | 4765 | 4765 | 4770 | 4750 | 497 |
| 293 | 20230814 | 135900 | 11890855550 | 4770 | 4765 | 4770 | 4755 | 1970 |
| 294 | 20230814 | 135800 | 11881468260 | 4755 | 4760 | 4770 | 4740 | 1954 |
| 295 | 20230814 | 135700 | 11872184830 | 4770 | 4765 | 4770 | 4760 | 1730 |
| 296 | 20230814 | 135600 | 11863937425 | 4770 | 4735 | 4770 | 4730 | 12917 |
| 297 | 20230814 | 135500 | 11802647390 | 4730 | 4725 | 4740 | 4720 | 5942 |
| 298 | 20230814 | 135400 | 11774529330 | 4715 | 4735 | 4735 | 4715 | 5092 |
| 299 | 20230814 | 135300 | 11750498025 | 4745 | 4735 | 4745 | 4720 | 7139 |
| 300 | 20230814 | 135200 | 11716761810 | 4740 | 4740 | 4750 | 4725 | 2490 |
| 301 | 20230814 | 135100 | 11704959355 | 4740 | 4755 | 4755 | 4720 | 2939 |
| 302 | 20230814 | 135000 | 11691036780 | 4755 | 4720 | 4760 | 4715 | 12100 |
| 303 | 20230814 | 134900 | 11633731495 | 4720 | 4715 | 4745 | 4710 | 4029 |
| 304 | 20230814 | 134800 | 11614688255 | 4710 | 4760 | 4760 | 4710 | 29156 |
| 305 | 20230814 | 134700 | 11476484375 | 4760 | 4760 | 4770 | 4755 | 5211 |
| 306 | 20230814 | 134600 | 11451684445 | 4760 | 4770 | 4775 | 4760 | 4189 |
| 307 | 20230814 | 134500 | 11431715525 | 4775 | 4785 | 4790 | 4770 | 3965 |
| 308 | 20230814 | 134400 | 11412769885 | 4785 | 4780 | 4785 | 4765 | 2817 |
| 309 | 20230814 | 134300 | 11399324705 | 4780 | 4760 | 4795 | 4760 | 2876 |
| 310 | 20230814 | 134200 | 11385596795 | 4765 | 4765 | 4770 | 4750 | 16710 |
| 311 | 20230814 | 134100 | 11306066005 | 4770 | 4785 | 4785 | 4765 | 12142 |
| 312 | 20230814 | 134000 | 11248127025 | 4785 | 4795 | 4795 | 4785 | 4189 |
| 313 | 20230814 | 133900 | 11228069640 | 4795 | 4775 | 4800 | 4775 | 1398 |
| 314 | 20230814 | 133800 | 11221381710 | 4765 | 4795 | 4805 | 4765 | 11541 |
| 315 | 20230814 | 133700 | 11166177295 | 4800 | 4790 | 4805 | 4790 | 3590 |
| 316 | 20230814 | 133600 | 11148954815 | 4795 | 4800 | 4805 | 4785 | 4012 |
| 317 | 20230814 | 133500 | 11129708365 | 4795 | 4780 | 4800 | 4765 | 4442 |
| 318 | 20230814 | 133400 | 11108449450 | 4780 | 4785 | 4790 | 4755 | 4832 |
| 319 | 20230814 | 133300 | 11085412495 | 4790 | 4795 | 4800 | 4750 | 14154 |
| 320 | 20230814 | 133200 | 11018077970 | 4770 | 4795 | 4810 | 4755 | 12803 |
| 321 | 20230814 | 133100 | 10957065570 | 4810 | 4840 | 4840 | 4770 | 14089 |
| 322 | 20230814 | 133000 | 10889409075 | 4840 | 4800 | 4855 | 4790 | 14168 |
| 323 | 20230814 | 132900 | 10820972530 | 4800 | 4775 | 4800 | 4760 | 19226 |
| 324 | 20230814 | 132800 | 10729192765 | 4770 | 4805 | 4825 | 4770 | 19175 |
| 325 | 20230814 | 132700 | 10637298670 | 4810 | 4785 | 4810 | 4780 | 4117 |
| 326 | 20230814 | 132600 | 10617534055 | 4780 | 4805 | 4810 | 4770 | 23048 |
| 327 | 20230814 | 132500 | 10507283650 | 4810 | 4785 | 4815 | 4780 | 11442 |
| 328 | 20230814 | 132400 | 10452366610 | 4785 | 4825 | 4840 | 4775 | 30227 |
| 329 | 20230814 | 132300 | 10307403595 | 4825 | 4820 | 4845 | 4815 | 9574 |
| 330 | 20230814 | 132200 | 10261213540 | 4825 | 4845 | 4845 | 4820 | 15451 |
| 331 | 20230814 | 132100 | 10186600450 | 4850 | 4890 | 4895 | 4845 | 11034 |
| 332 | 20230814 | 132000 | 10132991640 | 4885 | 4910 | 4910 | 4835 | 40161 |
| 333 | 20230814 | 131900 | 9937388020 | 4910 | 4820 | 4950 | 4810 | 63694 |
| 334 | 20230814 | 131800 | 9626635740 | 4820 | 4800 | 4830 | 4780 | 15603 |
| 335 | 20230814 | 131700 | 9551702620 | 4815 | 4845 | 4850 | 4770 | 43636 |
| 336 | 20230814 | 131600 | 9342302785 | 4820 | 4845 | 4845 | 4800 | 20133 |
| 337 | 20230814 | 131500 | 9245273580 | 4845 | 4805 | 4900 | 4800 | 51444 |
| 338 | 20230814 | 131400 | 8996066270 | 4805 | 4865 | 4875 | 4805 | 86548 |
| 339 | 20230814 | 131300 | 8577745750 | 4865 | 4860 | 4945 | 4850 | 49648 |
| 340 | 20230814 | 131200 | 8335469140 | 4860 | 4945 | 4970 | 4850 | 73883 |
| 341 | 20230814 | 131100 | 7971719050 | 4945 | 5010 | 5010 | 4900 | 57351 |
| 342 | 20230814 | 131000 | 7687372160 | 5000 | 4940 | 5010 | 4920 | 94168 |
| 343 | 20230814 | 130900 | 7219294145 | 4935 | 4950 | 5020 | 4890 | 132446 |
| 344 | 20230814 | 130800 | 6562587890 | 4950 | 5030 | 5050 | 4950 | 119674 |
| 345 | 20230814 | 130700 | 5964582380 | 5030 | 5080 | 5100 | 4960 | 376969 |
| 346 | 20230814 | 130600 | 4060959255 | 4995 | 4995 | 4995 | 4995 | 0 |
| 347 | 20230814 | 130500 | 4060959255 | 4995 | 4995 | 4995 | 4995 | 0 |
| 348 | 20230814 | 130400 | 4060959255 | 4995 | 4785 | 5000 | 4760 | 183633 |
| 349 | 20230814 | 130300 | 3159726280 | 4785 | 4740 | 4855 | 4730 | 128318 |
| 350 | 20230814 | 130200 | 2544629290 | 4745 | 4675 | 4755 | 4670 | 98954 |
| 351 | 20230814 | 130100 | 2077101230 | 4670 | 4655 | 4705 | 4550 | 39620 |
| 352 | 20230814 | 130000 | 1892992335 | 4695 | 4440 | 4695 | 4440 | 42516 |
| 353 | 20230814 | 125900 | 1698530555 | 4445 | 4445 | 4445 | 4445 | 0 |
| 354 | 20230814 | 125800 | 1698530555 | 4445 | 4430 | 4445 | 4430 | 319 |
| 355 | 20230814 | 125700 | 1697117370 | 4430 | 4430 | 4430 | 4430 | 23 |
| 356 | 20230814 | 125600 | 1697015480 | 4430 | 4430 | 4430 | 4430 | 294 |
| 357 | 20230814 | 125500 | 1695713060 | 4435 | 4435 | 4435 | 4435 | 0 |
| 358 | 20230814 | 125400 | 1695713060 | 4435 | 4440 | 4440 | 4435 | 207 |
| 359 | 20230814 | 125300 | 1694794505 | 4440 | 4445 | 4445 | 4430 | 386 |
| 360 | 20230814 | 125200 | 1693082550 | 4445 | 4435 | 4445 | 4435 | 203 |
| 361 | 20230814 | 125100 | 1692182230 | 4430 | 4430 | 4435 | 4430 | 216 |
| 362 | 20230814 | 125000 | 1691225345 | 4430 | 4430 | 4430 | 4430 | 192 |
| 363 | 20230814 | 124900 | 1690374785 | 4435 | 4435 | 4435 | 4435 | 0 |
| 364 | 20230814 | 124800 | 1690374785 | 4435 | 4425 | 4435 | 4420 | 323 |
| 365 | 20230814 | 124700 | 1688946505 | 4420 | 4425 | 4425 | 4420 | 37 |
| 366 | 20230814 | 124600 | 1688782880 | 4425 | 4420 | 4425 | 4420 | 364 |
| 367 | 20230814 | 124500 | 1687172250 | 4420 | 4420 | 4420 | 4420 | 197 |
| 368 | 20230814 | 124400 | 1686301510 | 4420 | 4415 | 4420 | 4415 | 256 |
| 369 | 20230814 | 124300 | 1685171260 | 4420 | 4420 | 4420 | 4415 | 790 |
| 370 | 20230814 | 124200 | 1681681830 | 4425 | 4425 | 4425 | 4425 | 98 |
| 371 | 20230814 | 124100 | 1681248180 | 4435 | 4425 | 4435 | 4425 | 15 |
| 372 | 20230814 | 124000 | 1681181785 | 4425 | 4435 | 4435 | 4425 | 194 |
| 373 | 20230814 | 123900 | 1680323295 | 4425 | 4425 | 4425 | 4425 | 0 |
| 374 | 20230814 | 123800 | 1680323295 | 4425 | 4430 | 4430 | 4425 | 318 |
| 375 | 20230814 | 123700 | 1678916130 | 4425 | 4420 | 4425 | 4420 | 781 |
| 376 | 20230814 | 123600 | 1675463140 | 4430 | 4430 | 4430 | 4420 | 17 |
| 377 | 20230814 | 123500 | 1675387960 | 4425 | 4425 | 4425 | 4425 | 208 |
| 378 | 20230814 | 123400 | 1674467560 | 4425 | 4425 | 4425 | 4425 | 191 |
| 379 | 20230814 | 123300 | 1673622385 | 4420 | 4440 | 4440 | 4420 | 198 |
| 380 | 20230814 | 123200 | 1672747185 | 4420 | 4440 | 4440 | 4420 | 4385 |
| 381 | 20230814 | 123100 | 1653349185 | 4430 | 4430 | 4430 | 4430 | 13 |
| 382 | 20230814 | 123000 | 1653291595 | 4445 | 4445 | 4445 | 4445 | 2 |
| 383 | 20230814 | 122900 | 1653282705 | 4430 | 4430 | 4430 | 4430 | 0 |
| 384 | 20230814 | 122800 | 1653282705 | 4430 | 4430 | 4435 | 4430 | 32 |
| 385 | 20230814 | 122700 | 1653140865 | 4430 | 4425 | 4430 | 4425 | 451 |
| 386 | 20230814 | 122600 | 1651144235 | 4435 | 4435 | 4435 | 4435 | 300 |
| 387 | 20230814 | 122500 | 1649813735 | 4440 | 4440 | 4440 | 4440 | 3 |
| 388 | 20230814 | 122400 | 1649800415 | 4440 | 4440 | 4440 | 4440 | 47 |
| 389 | 20230814 | 122300 | 1649591735 | 4435 | 4440 | 4440 | 4435 | 977 |
| 390 | 20230814 | 122200 | 1645253920 | 4450 | 4445 | 4450 | 4445 | 52 |
| 391 | 20230814 | 122100 | 1645022650 | 4450 | 4435 | 4450 | 4435 | 212 |
| 392 | 20230814 | 122000 | 1644081405 | 4450 | 4445 | 4450 | 4445 | 512 |
| 393 | 20230814 | 121900 | 1641805555 | 4445 | 4440 | 4445 | 4440 | 216 |
| 394 | 20230814 | 121800 | 1640846390 | 4435 | 4435 | 4440 | 4435 | 3609 |
| 395 | 20230814 | 121700 | 1624823515 | 4425 | 4435 | 4435 | 4425 | 1202 |
| 396 | 20230814 | 121600 | 1619504645 | 4425 | 4435 | 4440 | 4425 | 15 |
| 397 | 20230814 | 121500 | 1619438245 | 4435 | 4425 | 4435 | 4415 | 542 |
| 398 | 20230814 | 121400 | 1617041945 | 4425 | 4420 | 4425 | 4420 | 301 |
| 399 | 20230814 | 121300 | 1615710035 | 4415 | 4425 | 4425 | 4415 | 23 |
| 400 | 20230814 | 121200 | 1615608390 | 4430 | 4430 | 4430 | 4430 | 100 |
| 401 | 20230814 | 121100 | 1615165390 | 4435 | 4425 | 4435 | 4420 | 425 |
| 402 | 20230814 | 121000 | 1613281150 | 4415 | 4420 | 4420 | 4415 | 484 |
| 403 | 20230814 | 120900 | 1611143330 | 4410 | 4410 | 4410 | 4410 | 0 |
| 404 | 20230814 | 120800 | 1611143330 | 4410 | 4415 | 4425 | 4410 | 8844 |
| 405 | 20230814 | 120700 | 1572092790 | 4415 | 4415 | 4415 | 4415 | 66 |
| 406 | 20230814 | 120600 | 1571801400 | 4425 | 4430 | 4430 | 4425 | 2715 |
| 407 | 20230814 | 120500 | 1559787510 | 4425 | 4425 | 4425 | 4425 | 482 |
| 408 | 20230814 | 120400 | 1557654660 | 4430 | 4430 | 4430 | 4430 | 150 |
| 409 | 20230814 | 120300 | 1556990160 | 4425 | 4425 | 4425 | 4425 | 21 |
| 410 | 20230814 | 120200 | 1556897235 | 4440 | 4440 | 4440 | 4440 | 2 |
| 411 | 20230814 | 120100 | 1556888355 | 4425 | 4430 | 4440 | 4425 | 40 |
| 412 | 20230814 | 120000 | 1556711120 | 4425 | 4425 | 4430 | 4425 | 667 |
| 413 | 20230814 | 115900 | 1553758230 | 4430 | 4435 | 4435 | 4430 | 680 |
| 414 | 20230814 | 115800 | 1550745825 | 4430 | 4435 | 4435 | 4430 | 14 |
| 415 | 20230814 | 115700 | 1550683800 | 4440 | 4440 | 4440 | 4440 | 1 |
| 416 | 20230814 | 115600 | 1550679360 | 4425 | 4430 | 4430 | 4425 | 3318 |
| 417 | 20230814 | 115500 | 1535981050 | 4445 | 4445 | 4445 | 4445 | 23 |
| 418 | 20230814 | 115400 | 1535878815 | 4435 | 4425 | 4435 | 4425 | 643 |
| 419 | 20230814 | 115300 | 1533030460 | 4435 | 4430 | 4435 | 4425 | 2371 |
| 420 | 20230814 | 115200 | 1522529955 | 4440 | 4430 | 4440 | 4430 | 236 |
| 421 | 20230814 | 115100 | 1521484145 | 4440 | 4445 | 4445 | 4430 | 52 |
| 422 | 20230814 | 115000 | 1521253345 | 4440 | 4430 | 4440 | 4430 | 1408 |
| 423 | 20230814 | 114900 | 1515005825 | 4440 | 4425 | 4440 | 4425 | 2547 |
| 424 | 20230814 | 114800 | 1503712345 | 4425 | 4420 | 4425 | 4420 | 1083 |
| 425 | 20230814 | 114700 | 1498921815 | 4425 | 4425 | 4425 | 4425 | 60 |
| 426 | 20230814 | 114600 | 1498656315 | 4425 | 4430 | 4430 | 4395 | 7063 |
| 427 | 20230814 | 114500 | 1467572460 | 4420 | 4415 | 4420 | 4410 | 1038 |
| 428 | 20230814 | 114400 | 1462987445 | 4410 | 4410 | 4420 | 4410 | 591 |
| 429 | 20230814 | 114300 | 1460381035 | 4420 | 4425 | 4425 | 4415 | 2054 |
| 430 | 20230814 | 114200 | 1451311795 | 4420 | 4425 | 4425 | 4420 | 27 |
| 431 | 20230814 | 114100 | 1451192425 | 4425 | 4420 | 4425 | 4415 | 26 |
| 432 | 20230814 | 114000 | 1451077510 | 4430 | 4415 | 4430 | 4415 | 5 |
| 433 | 20230814 | 113900 | 1451055405 | 4435 | 4415 | 4445 | 4415 | 100 |
| 434 | 20230814 | 113800 | 1450612455 | 4430 | 4420 | 4430 | 4415 | 797 |
| 435 | 20230814 | 113700 | 1447091375 | 4415 | 4420 | 4420 | 4415 | 442 |
| 436 | 20230814 | 113600 | 1445139760 | 4425 | 4415 | 4425 | 4415 | 36 |
| 437 | 20230814 | 113500 | 1444980620 | 4425 | 4420 | 4425 | 4420 | 17 |
| 438 | 20230814 | 113400 | 1444905430 | 4430 | 4410 | 4430 | 4410 | 462 |
| 439 | 20230814 | 113300 | 1442865380 | 4415 | 4415 | 4415 | 4410 | 422 |
| 440 | 20230814 | 113200 | 1441003205 | 4425 | 4420 | 4425 | 4410 | 2129 |
| 441 | 20230814 | 113100 | 1431603155 | 4415 | 4415 | 4425 | 4415 | 864 |
| 442 | 20230814 | 113000 | 1427787945 | 4425 | 4415 | 4425 | 4415 | 241 |
| 443 | 20230814 | 112900 | 1426723620 | 4425 | 4410 | 4425 | 4410 | 121 |
| 444 | 20230814 | 112800 | 1426189710 | 4430 | 4430 | 4430 | 4430 | 0 |
| 445 | 20230814 | 112700 | 1426189710 | 4430 | 4410 | 4430 | 4410 | 7414 |
| 446 | 20230814 | 112600 | 1393438895 | 4415 | 4405 | 4415 | 4395 | 2563 |
| 447 | 20230814 | 112500 | 1382159225 | 4405 | 4410 | 4410 | 4405 | 1294 |
| 448 | 20230814 | 112400 | 1376457360 | 4410 | 4405 | 4410 | 4405 | 39 |
| 449 | 20230814 | 112300 | 1376285440 | 4420 | 4420 | 4420 | 4420 | 2 |
| 450 | 20230814 | 112200 | 1376276600 | 4410 | 4405 | 4410 | 4395 | 5439 |
| 451 | 20230814 | 112100 | 1352331300 | 4405 | 4400 | 4410 | 4400 | 351 |
| 452 | 20230814 | 112000 | 1350786805 | 4400 | 4420 | 4420 | 4400 | 52 |
| 453 | 20230814 | 111900 | 1350557985 | 4420 | 4410 | 4420 | 4395 | 12178 |
| 454 | 20230814 | 111800 | 1296932235 | 4425 | 4420 | 4425 | 4410 | 571 |
| 455 | 20230814 | 111700 | 1294412615 | 4420 | 4415 | 4425 | 4415 | 710 |
| 456 | 20230814 | 111600 | 1291275730 | 4410 | 4415 | 4415 | 4410 | 6772 |
| 457 | 20230814 | 111500 | 1261377605 | 4415 | 4425 | 4425 | 4415 | 8698 |
| 458 | 20230814 | 111400 | 1222919010 | 4430 | 4430 | 4430 | 4425 | 1664 |
| 459 | 20230814 | 111300 | 1215551940 | 4430 | 4445 | 4445 | 4430 | 675 |
| 460 | 20230814 | 111200 | 1212561540 | 4430 | 4425 | 4430 | 4425 | 2211 |
| 461 | 20230814 | 111100 | 1202768435 | 4425 | 4455 | 4455 | 4425 | 207 |
| 462 | 20230814 | 111000 | 1201852010 | 4455 | 4435 | 4455 | 4420 | 8510 |
| 463 | 20230814 | 110900 | 1164148700 | 4450 | 4435 | 4460 | 4435 | 1031 |
| 464 | 20230814 | 110800 | 1159575740 | 4435 | 4435 | 4435 | 4435 | 1312 |
| 465 | 20230814 | 110700 | 1153757020 | 4465 | 4465 | 4465 | 4430 | 4318 |
| 466 | 20230814 | 110600 | 1134617140 | 4465 | 4435 | 4465 | 4435 | 3225 |
| 467 | 20230814 | 110500 | 1120252445 | 4445 | 4430 | 4445 | 4430 | 1600 |
| 468 | 20230814 | 110400 | 1113163745 | 4435 | 4440 | 4450 | 4430 | 4194 |
| 469 | 20230814 | 110300 | 1094563510 | 4440 | 4450 | 4450 | 4440 | 7670 |
| 470 | 20230814 | 110200 | 1060499930 | 4450 | 4450 | 4450 | 4450 | 1106 |
| 471 | 20230814 | 110100 | 1055578230 | 4445 | 4450 | 4450 | 4445 | 199 |
| 472 | 20230814 | 110000 | 1054692745 | 4450 | 4455 | 4455 | 4450 | 218 |
| 473 | 20230814 | 105900 | 1053721705 | 4460 | 4455 | 4460 | 4450 | 215 |
| 474 | 20230814 | 105800 | 1052763880 | 4455 | 4450 | 4455 | 4450 | 203 |
| 475 | 20230814 | 105700 | 1051859575 | 4460 | 4455 | 4460 | 4455 | 260 |
| 476 | 20230814 | 105600 | 1050700930 | 4450 | 4450 | 4460 | 4450 | 215 |
| 477 | 20230814 | 105500 | 1049744160 | 4450 | 4465 | 4465 | 4450 | 169 |
| 478 | 20230814 | 105400 | 1048990970 | 4450 | 4450 | 4450 | 4450 | 14 |
| 479 | 20230814 | 105300 | 1048928670 | 4460 | 4460 | 4460 | 4450 | 384 |
| 480 | 20230814 | 105200 | 1047216430 | 4465 | 4450 | 4465 | 4445 | 1734 |
| 481 | 20230814 | 105100 | 1039492010 | 4450 | 4450 | 4455 | 4450 | 992 |
| 482 | 20230814 | 105000 | 1035073510 | 4450 | 4450 | 4450 | 4440 | 4267 |
| 483 | 20230814 | 104900 | 1016107710 | 4450 | 4450 | 4455 | 4445 | 773 |
| 484 | 20230814 | 104800 | 1012666425 | 4450 | 4450 | 4460 | 4450 | 1325 |
| 485 | 20230814 | 104700 | 1006770165 | 4460 | 4445 | 4460 | 4440 | 5554 |
| 486 | 20230814 | 104600 | 982066630 | 4450 | 4450 | 4455 | 4440 | 5007 |
| 487 | 20230814 | 104500 | 959799465 | 4460 | 4450 | 4460 | 4450 | 2723 |
| 488 | 20230814 | 104400 | 947682095 | 4450 | 4460 | 4460 | 4450 | 1082 |
| 489 | 20230814 | 104300 | 942866080 | 4465 | 4465 | 4465 | 4465 | 2 |
| 490 | 20230814 | 104200 | 942857150 | 4455 | 4460 | 4460 | 4455 | 1094 |
| 491 | 20230814 | 104100 | 937981805 | 4465 | 4465 | 4465 | 4465 | 8 |
| 492 | 20230814 | 104000 | 937946085 | 4460 | 4460 | 4460 | 4455 | 228 |
| 493 | 20230814 | 103900 | 936930160 | 4450 | 4455 | 4455 | 4450 | 1207 |
| 494 | 20230814 | 103800 | 931553055 | 4460 | 4460 | 4460 | 4450 | 2906 |
| 495 | 20230814 | 103700 | 918606555 | 4460 | 4455 | 4460 | 4455 | 881 |
| 496 | 20230814 | 103600 | 914679215 | 4465 | 4455 | 4465 | 4455 | 2252 |
| 497 | 20230814 | 103500 | 904642845 | 4460 | 4460 | 4460 | 4460 | 35 |
| 498 | 20230814 | 103400 | 904486745 | 4460 | 4460 | 4460 | 4455 | 529 |
| 499 | 20230814 | 103300 | 902128335 | 4470 | 4470 | 4470 | 4455 | 1718 |
| 500 | 20230814 | 103200 | 894472450 | 4470 | 4470 | 4480 | 4470 | 243 |
| 501 | 20230814 | 103100 | 893386190 | 4485 | 4465 | 4485 | 4465 | 830 |
| 502 | 20230814 | 103000 | 889667890 | 4470 | 4470 | 4470 | 4450 | 11350 |
| 503 | 20230814 | 102900 | 839035230 | 4470 | 4485 | 4485 | 4470 | 429 |
| 504 | 20230814 | 102800 | 837117300 | 4490 | 4490 | 4490 | 4470 | 173 |
| 505 | 20230814 | 102700 | 836343950 | 4470 | 4470 | 4475 | 4470 | 3733 |
| 506 | 20230814 | 102600 | 819657325 | 4470 | 4475 | 4475 | 4470 | 2141 |
| 507 | 20230814 | 102500 | 810077055 | 4475 | 4480 | 4480 | 4475 | 71 |
| 508 | 20230814 | 102400 | 809759320 | 4475 | 4475 | 4475 | 4475 | 13 |
| 509 | 20230814 | 102300 | 809701145 | 4495 | 4475 | 4495 | 4475 | 1204 |
| 510 | 20230814 | 102200 | 804311625 | 4480 | 4490 | 4490 | 4475 | 932 |
| 511 | 20230814 | 102100 | 800132610 | 4490 | 4475 | 4490 | 4475 | 2063 |
| 512 | 20230814 | 102000 | 790869785 | 4480 | 4485 | 4485 | 4480 | 5801 |
| 513 | 20230814 | 101900 | 764881195 | 4485 | 4495 | 4495 | 4485 | 17 |
| 514 | 20230814 | 101800 | 764804910 | 4485 | 4500 | 4500 | 4485 | 214 |
| 515 | 20230814 | 101700 | 763845090 | 4485 | 4480 | 4485 | 4480 | 17 |
| 516 | 20230814 | 101600 | 763768915 | 4495 | 4495 | 4495 | 4495 | 2 |
| 517 | 20230814 | 101500 | 763759925 | 4495 | 4480 | 4495 | 4475 | 52 |
| 518 | 20230814 | 101400 | 763526770 | 4475 | 4475 | 4475 | 4475 | 17 |
| 519 | 20230814 | 101300 | 763450695 | 4470 | 4480 | 4495 | 4470 | 3374 |
| 520 | 20230814 | 101200 | 748345145 | 4480 | 4505 | 4505 | 4480 | 70 |
| 521 | 20230814 | 101100 | 748030295 | 4505 | 4505 | 4505 | 4480 | 295 |
| 522 | 20230814 | 101000 | 746704390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 523 | 20230814 | 100900 | 746704390 | 4510 | 4500 | 4510 | 4475 | 814 |
| 524 | 20230814 | 100800 | 743039150 | 4500 | 4475 | 4500 | 4470 | 412 |
| 525 | 20230814 | 100700 | 741197405 | 4470 | 4470 | 4470 | 4470 | 13 |
| 526 | 20230814 | 100600 | 741139295 | 4500 | 4485 | 4500 | 4470 | 3715 |
| 527 | 20230814 | 100500 | 724506735 | 4480 | 4475 | 4480 | 4470 | 3764 |
| 528 | 20230814 | 100400 | 707670335 | 4475 | 4475 | 4475 | 4475 | 512 |
| 529 | 20230814 | 100300 | 705379135 | 4485 | 4485 | 4485 | 4485 | 22 |
| 530 | 20230814 | 100200 | 705280465 | 4485 | 4485 | 4485 | 4470 | 2944 |
| 531 | 20230814 | 100100 | 692119245 | 4490 | 4475 | 4490 | 4475 | 1498 |
| 532 | 20230814 | 100000 | 685415680 | 4475 | 4475 | 4475 | 4475 | 9 |
| 533 | 20230814 | 095900 | 685375405 | 4470 | 4475 | 4475 | 4470 | 1523 |
| 534 | 20230814 | 095800 | 678560050 | 4490 | 4480 | 4490 | 4480 | 1001 |
| 535 | 20230814 | 095700 | 674075560 | 4480 | 4480 | 4495 | 4475 | 1969 |
| 536 | 20230814 | 095600 | 665251170 | 4485 | 4500 | 4500 | 4485 | 703 |
| 537 | 20230814 | 095500 | 662087685 | 4500 | 4500 | 4500 | 4500 | 219 |
| 538 | 20230814 | 095400 | 661102185 | 4505 | 4500 | 4505 | 4500 | 39 |
| 539 | 20230814 | 095300 | 660926560 | 4500 | 4475 | 4500 | 4475 | 145 |
| 540 | 20230814 | 095200 | 660276560 | 4500 | 4480 | 4500 | 4480 | 4026 |
| 541 | 20230814 | 095100 | 642239580 | 4480 | 4480 | 4495 | 4480 | 706 |
| 542 | 20230814 | 095000 | 639068700 | 4475 | 4500 | 4500 | 4475 | 154 |
| 543 | 20230814 | 094900 | 638378730 | 4475 | 4475 | 4475 | 4475 | 4 |
| 544 | 20230814 | 094800 | 638360830 | 4480 | 4485 | 4490 | 4475 | 9708 |
| 545 | 20230814 | 094700 | 594872085 | 4490 | 4490 | 4490 | 4490 | 2001 |
| 546 | 20230814 | 094600 | 585887595 | 4480 | 4485 | 4485 | 4480 | 2289 |
| 547 | 20230814 | 094500 | 575621525 | 4490 | 4490 | 4490 | 4490 | 263 |
| 548 | 20230814 | 094400 | 574440655 | 4490 | 4495 | 4495 | 4490 | 271 |
| 549 | 20230814 | 094300 | 573223850 | 4490 | 4505 | 4505 | 4490 | 7778 |
| 550 | 20230814 | 094200 | 538235235 | 4510 | 4510 | 4510 | 4510 | 631 |
| 551 | 20230814 | 094100 | 535389425 | 4510 | 4510 | 4510 | 4510 | 100 |
| 552 | 20230814 | 094000 | 534938425 | 4510 | 4510 | 4510 | 4510 | 102 |
| 553 | 20230814 | 093900 | 534478405 | 4515 | 4520 | 4520 | 4510 | 137 |
| 554 | 20230814 | 093800 | 533859235 | 4520 | 4520 | 4520 | 4505 | 503 |
| 555 | 20230814 | 093700 | 531591395 | 4520 | 4510 | 4525 | 4510 | 101 |
| 556 | 20230814 | 093600 | 531135485 | 4525 | 4520 | 4525 | 4520 | 1547 |
| 557 | 20230814 | 093500 | 524138430 | 4525 | 4530 | 4530 | 4505 | 9 |
| 558 | 20230814 | 093400 | 524097775 | 4510 | 4530 | 4535 | 4510 | 5161 |
| 559 | 20230814 | 093300 | 500766360 | 4535 | 4525 | 4535 | 4525 | 32 |
| 560 | 20230814 | 093200 | 500621440 | 4535 | 4525 | 4535 | 4525 | 1519 |
| 561 | 20230814 | 093100 | 493745010 | 4525 | 4525 | 4525 | 4525 | 891 |
| 562 | 20230814 | 093000 | 489713235 | 4530 | 4535 | 4535 | 4530 | 11 |
| 563 | 20230814 | 092900 | 489663355 | 4535 | 4535 | 4535 | 4535 | 12 |
| 564 | 20230814 | 092800 | 489608935 | 4510 | 4520 | 4535 | 4505 | 1487 |
| 565 | 20230814 | 092700 | 482886425 | 4520 | 4500 | 4520 | 4500 | 6350 |
| 566 | 20230814 | 092600 | 454241720 | 4505 | 4500 | 4505 | 4500 | 186 |
| 567 | 20230814 | 092500 | 453404715 | 4510 | 4495 | 4510 | 4495 | 92 |
| 568 | 20230814 | 092400 | 452991085 | 4510 | 4510 | 4515 | 4510 | 1101 |
| 569 | 20230814 | 092300 | 448025570 | 4495 | 4515 | 4515 | 4495 | 1044 |
| 570 | 20230814 | 092200 | 443317460 | 4510 | 4510 | 4510 | 4510 | 2200 |
| 571 | 20230814 | 092100 | 433395460 | 4510 | 4485 | 4510 | 4485 | 1944 |
| 572 | 20230814 | 092000 | 424636170 | 4485 | 4500 | 4500 | 4485 | 1000 |
| 573 | 20230814 | 091900 | 420148045 | 4515 | 4495 | 4515 | 4480 | 2619 |
| 574 | 20230814 | 091800 | 408387565 | 4485 | 4500 | 4500 | 4485 | 1200 |
| 575 | 20230814 | 091700 | 403001425 | 4500 | 4500 | 4525 | 4485 | 7027 |
| 576 | 20230814 | 091600 | 371400490 | 4500 | 4500 | 4500 | 4500 | 755 |
| 577 | 20230814 | 091500 | 368002990 | 4500 | 4525 | 4525 | 4495 | 2652 |
| 578 | 20230814 | 091400 | 356078930 | 4495 | 4505 | 4530 | 4495 | 932 |
| 579 | 20230814 | 091300 | 351874510 | 4505 | 4500 | 4505 | 4495 | 1161 |
| 580 | 20230814 | 091200 | 346654185 | 4505 | 4535 | 4535 | 4495 | 1252 |
| 581 | 20230814 | 091100 | 341017760 | 4505 | 4535 | 4535 | 4500 | 1088 |
| 582 | 20230814 | 091000 | 336115275 | 4535 | 4500 | 4535 | 4500 | 593 |
| 583 | 20230814 | 090900 | 333434100 | 4500 | 4520 | 4520 | 4500 | 760 |
| 584 | 20230814 | 090800 | 330001950 | 4490 | 4500 | 4500 | 4490 | 1948 |
| 585 | 20230814 | 090700 | 321253120 | 4490 | 4490 | 4490 | 4485 | 4152 |
| 586 | 20230814 | 090600 | 302610845 | 4490 | 4480 | 4490 | 4475 | 3000 |
| 587 | 20230814 | 090500 | 289171910 | 4475 | 4490 | 4495 | 4475 | 5304 |
| 588 | 20230814 | 090400 | 265396065 | 4500 | 4525 | 4525 | 4500 | 7276 |
| 589 | 20230814 | 090300 | 232624250 | 4525 | 4495 | 4525 | 4495 | 4704 |
| 590 | 20230814 | 090200 | 211420985 | 4475 | 4475 | 4500 | 4460 | 5479 |
| 591 | 20230814 | 090100 | 186893080 | 4465 | 4555 | 4585 | 4465 | 31151 |
| 592 | 20230814 | 090000 | 46266130 | 4595 | 4550 | 4600 | 4550 | 10162 |