30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 7214 |
| 3 | 20230814 | 191000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 4 | 20230814 | 190900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 5 | 20230814 | 190800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 6 | 20230814 | 190700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 7 | 20230814 | 190600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 8 | 20230814 | 190500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 9 | 20230814 | 190400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 10 | 20230814 | 190300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 11 | 20230814 | 190200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 12 | 20230814 | 190100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 13 | 20230814 | 190000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 14 | 20230814 | 185900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 15 | 20230814 | 185800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 16 | 20230814 | 185700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 17 | 20230814 | 185600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 18 | 20230814 | 185500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 19 | 20230814 | 185400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 20 | 20230814 | 185300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 21 | 20230814 | 185200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 22 | 20230814 | 185100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 23 | 20230814 | 185000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 24 | 20230814 | 184900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 25 | 20230814 | 184800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 26 | 20230814 | 184700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 27 | 20230814 | 184600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 28 | 20230814 | 184500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 29 | 20230814 | 184400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 30 | 20230814 | 184300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 31 | 20230814 | 184200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 32 | 20230814 | 184100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 7214 |
| 33 | 20230814 | 184000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 34 | 20230814 | 183900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 35 | 20230814 | 183800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 36 | 20230814 | 183700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 37 | 20230814 | 183600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 38 | 20230814 | 183500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 39 | 20230814 | 183400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 40 | 20230814 | 183300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 41 | 20230814 | 183200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 42 | 20230814 | 183100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 43 | 20230814 | 183000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 44 | 20230814 | 182900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 45 | 20230814 | 182800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 46 | 20230814 | 182700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 47 | 20230814 | 182600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 48 | 20230814 | 182500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 49 | 20230814 | 182400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 50 | 20230814 | 182300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 51 | 20230814 | 182200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 52 | 20230814 | 182100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 53 | 20230814 | 182000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 54 | 20230814 | 181900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 55 | 20230814 | 181800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 56 | 20230814 | 181700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 57 | 20230814 | 181600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 58 | 20230814 | 181500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 59 | 20230814 | 181400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 60 | 20230814 | 181300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 61 | 20230814 | 181200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 62 | 20230814 | 181100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 7214 |
| 63 | 20230814 | 181000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 64 | 20230814 | 180900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 65 | 20230814 | 180800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 66 | 20230814 | 180700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 67 | 20230814 | 180600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 68 | 20230814 | 180500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 69 | 20230814 | 180400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 70 | 20230814 | 180300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 71 | 20230814 | 180200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 72 | 20230814 | 180100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 73 | 20230814 | 180000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 74 | 20230814 | 175900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 75 | 20230814 | 175800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 76 | 20230814 | 175700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 77 | 20230814 | 175600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 78 | 20230814 | 175500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 79 | 20230814 | 175400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 80 | 20230814 | 175300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 81 | 20230814 | 175200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 82 | 20230814 | 175100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 83 | 20230814 | 175000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 84 | 20230814 | 174900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 85 | 20230814 | 174800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 86 | 20230814 | 174700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 87 | 20230814 | 174600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 88 | 20230814 | 174500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 89 | 20230814 | 174400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 90 | 20230814 | 174300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 91 | 20230814 | 174200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 92 | 20230814 | 174100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 7214 |
| 93 | 20230814 | 174000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 94 | 20230814 | 173900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 95 | 20230814 | 173800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 96 | 20230814 | 173700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 97 | 20230814 | 173600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 98 | 20230814 | 173500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 99 | 20230814 | 173400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 100 | 20230814 | 173300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 101 | 20230814 | 173200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 102 | 20230814 | 173100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 103 | 20230814 | 173000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 104 | 20230814 | 172900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 105 | 20230814 | 172800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 106 | 20230814 | 172700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 107 | 20230814 | 172600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 108 | 20230814 | 172500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 109 | 20230814 | 172400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 110 | 20230814 | 172300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 111 | 20230814 | 172200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 112 | 20230814 | 172100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 113 | 20230814 | 172000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 114 | 20230814 | 171900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 115 | 20230814 | 171800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 116 | 20230814 | 171700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 117 | 20230814 | 171600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 118 | 20230814 | 171500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 119 | 20230814 | 171400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 120 | 20230814 | 171300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 121 | 20230814 | 171200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 122 | 20230814 | 171100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 7214 |
| 123 | 20230814 | 171000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 124 | 20230814 | 170900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 125 | 20230814 | 170800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 126 | 20230814 | 170700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 127 | 20230814 | 170600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 128 | 20230814 | 170500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 129 | 20230814 | 170400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 130 | 20230814 | 170300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 131 | 20230814 | 170200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 132 | 20230814 | 170100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 133 | 20230814 | 170000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 134 | 20230814 | 165900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 135 | 20230814 | 165800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 136 | 20230814 | 165700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 137 | 20230814 | 165600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 138 | 20230814 | 165500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 139 | 20230814 | 165400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 140 | 20230814 | 165300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 141 | 20230814 | 165200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 142 | 20230814 | 165100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 143 | 20230814 | 165000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 144 | 20230814 | 164900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 145 | 20230814 | 164800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 146 | 20230814 | 164700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 147 | 20230814 | 164600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 148 | 20230814 | 164500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 149 | 20230814 | 164400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 150 | 20230814 | 164300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 151 | 20230814 | 164200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 152 | 20230814 | 164100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 7214 |
| 153 | 20230814 | 164000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 154 | 20230814 | 163900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 155 | 20230814 | 163800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 156 | 20230814 | 163700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 157 | 20230814 | 163600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 158 | 20230814 | 163500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 159 | 20230814 | 163400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 160 | 20230814 | 163300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 161 | 20230814 | 163200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 162 | 20230814 | 163100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 163 | 20230814 | 163000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 164 | 20230814 | 162900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 165 | 20230814 | 162800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 166 | 20230814 | 162700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 167 | 20230814 | 162600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 168 | 20230814 | 162500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 169 | 20230814 | 162400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 170 | 20230814 | 162300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 171 | 20230814 | 162200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 172 | 20230814 | 162100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 173 | 20230814 | 162000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 174 | 20230814 | 161900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 175 | 20230814 | 161800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 176 | 20230814 | 161700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 177 | 20230814 | 161600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 178 | 20230814 | 161500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 179 | 20230814 | 161400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 180 | 20230814 | 161300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 181 | 20230814 | 161200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 182 | 20230814 | 161100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 7214 |
| 183 | 20230814 | 161000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 184 | 20230814 | 160900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 185 | 20230814 | 160800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 186 | 20230814 | 160700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 187 | 20230814 | 160600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 188 | 20230814 | 160500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 189 | 20230814 | 160400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 190 | 20230814 | 160300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 191 | 20230814 | 160200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 192 | 20230814 | 160100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 193 | 20230814 | 160000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 194 | 20230814 | 155900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 195 | 20230814 | 155800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 196 | 20230814 | 155700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 197 | 20230814 | 155600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 198 | 20230814 | 155500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 199 | 20230814 | 155400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 200 | 20230814 | 155300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 201 | 20230814 | 155200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 202 | 20230814 | 155100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 203 | 20230814 | 155000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 204 | 20230814 | 154900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 205 | 20230814 | 154800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 206 | 20230814 | 154700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 207 | 20230814 | 154600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 208 | 20230814 | 154500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 209 | 20230814 | 154400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 210 | 20230814 | 154300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 211 | 20230814 | 154200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 212 | 20230814 | 154100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 7214 |
| 213 | 20230814 | 154000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 214 | 20230814 | 153900 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 215 | 20230814 | 153800 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 216 | 20230814 | 153700 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 217 | 20230814 | 153600 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 218 | 20230814 | 153500 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 219 | 20230814 | 153400 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 220 | 20230814 | 153300 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 221 | 20230814 | 153200 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 222 | 20230814 | 153100 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 223 | 20230814 | 153000 | 3476435790 | 8500 | 8500 | 8500 | 8500 | 7214 |
| 224 | 20230814 | 152900 | 3415116790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 225 | 20230814 | 152800 | 3415116790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 226 | 20230814 | 152700 | 3415116790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 227 | 20230814 | 152600 | 3415116790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 228 | 20230814 | 152500 | 3415116790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 229 | 20230814 | 152400 | 3415116790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 230 | 20230814 | 152300 | 3415116790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 231 | 20230814 | 152200 | 3415116790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 232 | 20230814 | 152100 | 3415116790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 233 | 20230814 | 152000 | 3415116790 | 8500 | 8500 | 8500 | 8500 | 0 |
| 234 | 20230814 | 151900 | 3415116790 | 8500 | 8500 | 8500 | 8490 | 447 |
| 235 | 20230814 | 151800 | 3411317630 | 8500 | 8480 | 8500 | 8480 | 2106 |
| 236 | 20230814 | 151700 | 3393445570 | 8470 | 8480 | 8490 | 8470 | 2747 |
| 237 | 20230814 | 151600 | 3370150290 | 8490 | 8490 | 8490 | 8480 | 455 |
| 238 | 20230814 | 151500 | 3366287420 | 8480 | 8500 | 8500 | 8480 | 758 |
| 239 | 20230814 | 151400 | 3359851400 | 8490 | 8500 | 8510 | 8490 | 557 |
| 240 | 20230814 | 151300 | 3355117390 | 8500 | 8500 | 8500 | 8490 | 793 |
| 241 | 20230814 | 151200 | 3348383290 | 8500 | 8510 | 8510 | 8490 | 180 |
| 242 | 20230814 | 151100 | 3346852720 | 8510 | 8510 | 8510 | 8500 | 2365 |
| 243 | 20230814 | 151000 | 3326748550 | 8510 | 8510 | 8510 | 8500 | 213 |
| 244 | 20230814 | 150900 | 3324936120 | 8500 | 8500 | 8510 | 8490 | 750 |
| 245 | 20230814 | 150800 | 3318558570 | 8490 | 8500 | 8500 | 8490 | 1072 |
| 246 | 20230814 | 150700 | 3309453870 | 8500 | 8490 | 8500 | 8490 | 288 |
| 247 | 20230814 | 150600 | 3307007690 | 8500 | 8490 | 8500 | 8490 | 286 |
| 248 | 20230814 | 150500 | 3304577350 | 8490 | 8490 | 8500 | 8490 | 909 |
| 249 | 20230814 | 150400 | 3296851960 | 8500 | 8500 | 8500 | 8490 | 780 |
| 250 | 20230814 | 150300 | 3290222270 | 8500 | 8490 | 8500 | 8490 | 746 |
| 251 | 20230814 | 150200 | 3283883590 | 8480 | 8490 | 8490 | 8480 | 576 |
| 252 | 20230814 | 150100 | 3278996560 | 8490 | 8480 | 8490 | 8480 | 313 |
| 253 | 20230814 | 150000 | 3276339820 | 8490 | 8490 | 8490 | 8480 | 235 |
| 254 | 20230814 | 145900 | 3274345530 | 8490 | 8480 | 8490 | 8480 | 481 |
| 255 | 20230814 | 145800 | 3270264950 | 8470 | 8470 | 8480 | 8460 | 501 |
| 256 | 20230814 | 145700 | 3266021870 | 8470 | 8480 | 8480 | 8460 | 485 |
| 257 | 20230814 | 145600 | 3261916890 | 8480 | 8480 | 8480 | 8460 | 933 |
| 258 | 20230814 | 145500 | 3254017810 | 8470 | 8490 | 8490 | 8470 | 305 |
| 259 | 20230814 | 145400 | 3251431810 | 8490 | 8490 | 8490 | 8480 | 228 |
| 260 | 20230814 | 145300 | 3249496550 | 8480 | 8480 | 8480 | 8470 | 191 |
| 261 | 20230814 | 145200 | 3247877070 | 8480 | 8480 | 8480 | 8470 | 334 |
| 262 | 20230814 | 145100 | 3245045190 | 8470 | 8490 | 8490 | 8470 | 308 |
| 263 | 20230814 | 145000 | 3242432260 | 8480 | 8480 | 8490 | 8470 | 280 |
| 264 | 20230814 | 144900 | 3240058240 | 8480 | 8480 | 8490 | 8480 | 258 |
| 265 | 20230814 | 144800 | 3237868400 | 8490 | 8490 | 8490 | 8480 | 155 |
| 266 | 20230814 | 144700 | 3236553600 | 8490 | 8480 | 8490 | 8470 | 317 |
| 267 | 20230814 | 144600 | 3233866260 | 8470 | 8490 | 8490 | 8470 | 384 |
| 268 | 20230814 | 144500 | 3230609120 | 8490 | 8490 | 8490 | 8480 | 173 |
| 269 | 20230814 | 144400 | 3229141020 | 8490 | 8470 | 8490 | 8460 | 2140 |
| 270 | 20230814 | 144300 | 3211001090 | 8480 | 8470 | 8480 | 8460 | 657 |
| 271 | 20230814 | 144200 | 3205439400 | 8480 | 8470 | 8480 | 8460 | 2240 |
| 272 | 20230814 | 144100 | 3186476460 | 8480 | 8480 | 8480 | 8470 | 309 |
| 273 | 20230814 | 144000 | 3183858180 | 8480 | 8480 | 8480 | 8470 | 454 |
| 274 | 20230814 | 143900 | 3180008960 | 8490 | 8470 | 8490 | 8470 | 719 |
| 275 | 20230814 | 143800 | 3173914090 | 8480 | 8460 | 8480 | 8460 | 392 |
| 276 | 20230814 | 143700 | 3170593600 | 8470 | 8480 | 8480 | 8460 | 214 |
| 277 | 20230814 | 143600 | 3168781020 | 8470 | 8470 | 8480 | 8450 | 1125 |
| 278 | 20230814 | 143500 | 3159271150 | 8460 | 8480 | 8480 | 8460 | 602 |
| 279 | 20230814 | 143400 | 3154176290 | 8480 | 8480 | 8490 | 8460 | 1507 |
| 280 | 20230814 | 143300 | 3141418050 | 8480 | 8480 | 8480 | 8480 | 207 |
| 281 | 20230814 | 143200 | 3139662690 | 8480 | 8480 | 8490 | 8480 | 139 |
| 282 | 20230814 | 143100 | 3138483890 | 8490 | 8480 | 8490 | 8480 | 569 |
| 283 | 20230814 | 143000 | 3133656770 | 8480 | 8480 | 8490 | 8480 | 154 |
| 284 | 20230814 | 142900 | 3132349920 | 8480 | 8480 | 8490 | 8470 | 253 |
| 285 | 20230814 | 142800 | 3130204600 | 8480 | 8470 | 8480 | 8470 | 111 |
| 286 | 20230814 | 142700 | 3129263690 | 8480 | 8480 | 8480 | 8470 | 783 |
| 287 | 20230814 | 142600 | 3122630850 | 8470 | 8470 | 8480 | 8470 | 465 |
| 288 | 20230814 | 142500 | 3118692220 | 8480 | 8470 | 8480 | 8460 | 127 |
| 289 | 20230814 | 142400 | 3117615850 | 8470 | 8470 | 8470 | 8460 | 242 |
| 290 | 20230814 | 142300 | 3115566310 | 8460 | 8450 | 8470 | 8450 | 572 |
| 291 | 20230814 | 142200 | 3110726560 | 8450 | 8460 | 8470 | 8450 | 191 |
| 292 | 20230814 | 142100 | 3109110360 | 8460 | 8460 | 8470 | 8460 | 132 |
| 293 | 20230814 | 142000 | 3107993300 | 8460 | 8460 | 8470 | 8460 | 159 |
| 294 | 20230814 | 141900 | 3106647350 | 8460 | 8440 | 8460 | 8430 | 1868 |
| 295 | 20230814 | 141800 | 3090863130 | 8440 | 8410 | 8440 | 8410 | 1382 |
| 296 | 20230814 | 141700 | 3079226090 | 8420 | 8410 | 8420 | 8400 | 4093 |
| 297 | 20230814 | 141600 | 3044809090 | 8410 | 8420 | 8430 | 8410 | 1191 |
| 298 | 20230814 | 141500 | 3034782370 | 8430 | 8420 | 8430 | 8420 | 487 |
| 299 | 20230814 | 141400 | 3030680980 | 8430 | 8430 | 8430 | 8420 | 32 |
| 300 | 20230814 | 141300 | 3030411330 | 8440 | 8420 | 8440 | 8420 | 118 |
| 301 | 20230814 | 141200 | 3029416740 | 8430 | 8430 | 8440 | 8430 | 52 |
| 302 | 20230814 | 141100 | 3028978370 | 8430 | 8420 | 8430 | 8420 | 250 |
| 303 | 20230814 | 141000 | 3026872630 | 8420 | 8430 | 8430 | 8420 | 490 |
| 304 | 20230814 | 140900 | 3022743420 | 8420 | 8420 | 8430 | 8420 | 98 |
| 305 | 20230814 | 140800 | 3021917480 | 8430 | 8420 | 8430 | 8420 | 187 |
| 306 | 20230814 | 140700 | 3020341300 | 8430 | 8430 | 8430 | 8420 | 300 |
| 307 | 20230814 | 140600 | 3017813100 | 8420 | 8420 | 8430 | 8420 | 140 |
| 308 | 20230814 | 140500 | 3016633460 | 8420 | 8430 | 8430 | 8420 | 153 |
| 309 | 20230814 | 140400 | 3015343900 | 8420 | 8420 | 8430 | 8420 | 345 |
| 310 | 20230814 | 140300 | 3012436870 | 8420 | 8420 | 8430 | 8420 | 1800 |
| 311 | 20230814 | 140200 | 2997263590 | 8430 | 8420 | 8430 | 8420 | 143 |
| 312 | 20230814 | 140100 | 2996059120 | 8410 | 8410 | 8430 | 8410 | 231 |
| 313 | 20230814 | 140000 | 2994113610 | 8410 | 8430 | 8430 | 8410 | 136 |
| 314 | 20230814 | 135900 | 2992968830 | 8430 | 8420 | 8430 | 8410 | 198 |
| 315 | 20230814 | 135800 | 2991301010 | 8420 | 8410 | 8420 | 8410 | 140 |
| 316 | 20230814 | 135700 | 2990122570 | 8430 | 8420 | 8430 | 8420 | 408 |
| 317 | 20230814 | 135600 | 2986687130 | 8420 | 8430 | 8430 | 8420 | 105 |
| 318 | 20230814 | 135500 | 2985802220 | 8430 | 8430 | 8430 | 8420 | 296 |
| 319 | 20230814 | 135400 | 2983307120 | 8440 | 8430 | 8440 | 8430 | 108 |
| 320 | 20230814 | 135300 | 2982395800 | 8440 | 8440 | 8440 | 8430 | 98 |
| 321 | 20230814 | 135200 | 2981568880 | 8430 | 8420 | 8440 | 8420 | 180 |
| 322 | 20230814 | 135100 | 2980052860 | 8430 | 8420 | 8430 | 8420 | 139 |
| 323 | 20230814 | 135000 | 2978881590 | 8420 | 8430 | 8430 | 8420 | 479 |
| 324 | 20230814 | 134900 | 2974847830 | 8420 | 8420 | 8430 | 8420 | 233 |
| 325 | 20230814 | 134800 | 2972885230 | 8430 | 8420 | 8430 | 8420 | 214 |
| 326 | 20230814 | 134700 | 2971083220 | 8430 | 8430 | 8430 | 8420 | 102 |
| 327 | 20230814 | 134600 | 2970223560 | 8420 | 8440 | 8440 | 8420 | 194 |
| 328 | 20230814 | 134500 | 2968587920 | 8440 | 8430 | 8440 | 8430 | 43 |
| 329 | 20230814 | 134400 | 2968225340 | 8430 | 8450 | 8450 | 8430 | 93 |
| 330 | 20230814 | 134300 | 2967439710 | 8450 | 8460 | 8460 | 8430 | 108 |
| 331 | 20230814 | 134200 | 2966528100 | 8460 | 8460 | 8460 | 8450 | 104 |
| 332 | 20230814 | 134100 | 2965648460 | 8460 | 8440 | 8460 | 8440 | 534 |
| 333 | 20230814 | 134000 | 2961139890 | 8430 | 8440 | 8440 | 8420 | 143 |
| 334 | 20230814 | 133900 | 2959934240 | 8430 | 8420 | 8430 | 8420 | 516 |
| 335 | 20230814 | 133800 | 2955584560 | 8430 | 8410 | 8430 | 8410 | 152 |
| 336 | 20230814 | 133700 | 2954305220 | 8410 | 8420 | 8430 | 8410 | 3759 |
| 337 | 20230814 | 133600 | 2922689720 | 8410 | 8420 | 8420 | 8410 | 502 |
| 338 | 20230814 | 133500 | 2918463890 | 8430 | 8420 | 8430 | 8420 | 138 |
| 339 | 20230814 | 133400 | 2917301010 | 8420 | 8420 | 8430 | 8420 | 219 |
| 340 | 20230814 | 133300 | 2915456220 | 8420 | 8420 | 8420 | 8420 | 362 |
| 341 | 20230814 | 133200 | 2912408180 | 8430 | 8420 | 8430 | 8420 | 155 |
| 342 | 20230814 | 133100 | 2911102250 | 8420 | 8420 | 8440 | 8420 | 134 |
| 343 | 20230814 | 133000 | 2909973810 | 8420 | 8420 | 8440 | 8420 | 1082 |
| 344 | 20230814 | 132900 | 2900862170 | 8420 | 8430 | 8430 | 8420 | 239 |
| 345 | 20230814 | 132800 | 2898848940 | 8430 | 8420 | 8430 | 8420 | 400 |
| 346 | 20230814 | 132700 | 2895480860 | 8440 | 8430 | 8440 | 8420 | 1216 |
| 347 | 20230814 | 132600 | 2885232340 | 8440 | 8440 | 8440 | 8430 | 57 |
| 348 | 20230814 | 132500 | 2884751740 | 8440 | 8430 | 8440 | 8430 | 101 |
| 349 | 20230814 | 132400 | 2883899490 | 8440 | 8430 | 8450 | 8430 | 84 |
| 350 | 20230814 | 132300 | 2883190700 | 8440 | 8430 | 8440 | 8430 | 342 |
| 351 | 20230814 | 132200 | 2880304900 | 8440 | 8440 | 8440 | 8430 | 108 |
| 352 | 20230814 | 132100 | 2879393650 | 8430 | 8450 | 8450 | 8430 | 589 |
| 353 | 20230814 | 132000 | 2874428100 | 8440 | 8430 | 8450 | 8430 | 230 |
| 354 | 20230814 | 131900 | 2872485850 | 8440 | 8430 | 8440 | 8430 | 38 |
| 355 | 20230814 | 131800 | 2872165420 | 8440 | 8430 | 8440 | 8430 | 184 |
| 356 | 20230814 | 131700 | 2870613460 | 8440 | 8440 | 8440 | 8430 | 132 |
| 357 | 20230814 | 131600 | 2869499900 | 8440 | 8430 | 8440 | 8430 | 476 |
| 358 | 20230814 | 131500 | 2865487140 | 8450 | 8430 | 8450 | 8430 | 279 |
| 359 | 20230814 | 131400 | 2863132500 | 8440 | 8430 | 8440 | 8430 | 524 |
| 360 | 20230814 | 131300 | 2858714430 | 8440 | 8430 | 8440 | 8430 | 157 |
| 361 | 20230814 | 131200 | 2857389640 | 8430 | 8430 | 8440 | 8430 | 310 |
| 362 | 20230814 | 131100 | 2854776110 | 8440 | 8430 | 8440 | 8430 | 186 |
| 363 | 20230814 | 131000 | 2853206770 | 8430 | 8440 | 8440 | 8430 | 130 |
| 364 | 20230814 | 130900 | 2852109950 | 8440 | 8440 | 8450 | 8440 | 1207 |
| 365 | 20230814 | 130800 | 2841921900 | 8440 | 8450 | 8450 | 8440 | 139 |
| 366 | 20230814 | 130700 | 2840747550 | 8450 | 8450 | 8450 | 8440 | 82 |
| 367 | 20230814 | 130600 | 2840054730 | 8460 | 8460 | 8460 | 8440 | 161 |
| 368 | 20230814 | 130500 | 2838694910 | 8450 | 8460 | 8460 | 8450 | 135 |
| 369 | 20230814 | 130400 | 2837553150 | 8460 | 8450 | 8460 | 8450 | 56 |
| 370 | 20230814 | 130300 | 2837079930 | 8460 | 8450 | 8460 | 8440 | 216 |
| 371 | 20230814 | 130200 | 2835255200 | 8450 | 8450 | 8460 | 8450 | 364 |
| 372 | 20230814 | 130100 | 2832179350 | 8460 | 8440 | 8460 | 8440 | 206 |
| 373 | 20230814 | 130000 | 2830438900 | 8450 | 8450 | 8450 | 8450 | 68 |
| 374 | 20230814 | 125900 | 2829864300 | 8450 | 8450 | 8470 | 8450 | 200 |
| 375 | 20230814 | 125800 | 2828172400 | 8440 | 8440 | 8440 | 8430 | 1541 |
| 376 | 20230814 | 125700 | 2815166430 | 8440 | 8430 | 8440 | 8430 | 495 |
| 377 | 20230814 | 125600 | 2810992890 | 8430 | 8440 | 8440 | 8430 | 177 |
| 378 | 20230814 | 125500 | 2809499450 | 8440 | 8430 | 8440 | 8430 | 121 |
| 379 | 20230814 | 125400 | 2808479200 | 8430 | 8450 | 8450 | 8430 | 646 |
| 380 | 20230814 | 125300 | 2803030170 | 8450 | 8450 | 8450 | 8440 | 443 |
| 381 | 20230814 | 125200 | 2799289980 | 8450 | 8440 | 8450 | 8440 | 535 |
| 382 | 20230814 | 125100 | 2794773680 | 8450 | 8440 | 8450 | 8440 | 188 |
| 383 | 20230814 | 125000 | 2793186160 | 8450 | 8460 | 8470 | 8450 | 870 |
| 384 | 20230814 | 124900 | 2785834340 | 8470 | 8450 | 8470 | 8450 | 221 |
| 385 | 20230814 | 124800 | 2783966140 | 8460 | 8470 | 8470 | 8460 | 70 |
| 386 | 20230814 | 124700 | 2783373850 | 8460 | 8460 | 8460 | 8450 | 953 |
| 387 | 20230814 | 124600 | 2775319120 | 8460 | 8460 | 8470 | 8450 | 112 |
| 388 | 20230814 | 124500 | 2774371770 | 8470 | 8470 | 8480 | 8460 | 3337 |
| 389 | 20230814 | 124400 | 2746137300 | 8470 | 8480 | 8480 | 8460 | 710 |
| 390 | 20230814 | 124300 | 2740128540 | 8480 | 8460 | 8480 | 8460 | 72 |
| 391 | 20230814 | 124200 | 2739519310 | 8470 | 8460 | 8470 | 8460 | 304 |
| 392 | 20230814 | 124100 | 2736946340 | 8470 | 8470 | 8480 | 8460 | 470 |
| 393 | 20230814 | 124000 | 2732967390 | 8480 | 8480 | 8480 | 8460 | 111 |
| 394 | 20230814 | 123900 | 2732027130 | 8480 | 8470 | 8480 | 8470 | 145 |
| 395 | 20230814 | 123800 | 2730798130 | 8480 | 8470 | 8480 | 8460 | 218 |
| 396 | 20230814 | 123700 | 2728951800 | 8480 | 8470 | 8480 | 8470 | 2628 |
| 397 | 20230814 | 123600 | 2706667040 | 8470 | 8470 | 8480 | 8470 | 422 |
| 398 | 20230814 | 123500 | 2703092610 | 8480 | 8470 | 8480 | 8460 | 457 |
| 399 | 20230814 | 123400 | 2699223290 | 8470 | 8470 | 8470 | 8460 | 419 |
| 400 | 20230814 | 123300 | 2695674850 | 8460 | 8470 | 8470 | 8460 | 72 |
| 401 | 20230814 | 123200 | 2695065290 | 8480 | 8470 | 8480 | 8460 | 137 |
| 402 | 20230814 | 123100 | 2693904390 | 8460 | 8460 | 8470 | 8460 | 189 |
| 403 | 20230814 | 123000 | 2692305380 | 8470 | 8480 | 8480 | 8460 | 352 |
| 404 | 20230814 | 122900 | 2689324010 | 8490 | 8480 | 8490 | 8480 | 379 |
| 405 | 20230814 | 122800 | 2686106680 | 8480 | 8480 | 8490 | 8480 | 135 |
| 406 | 20230814 | 122700 | 2684961860 | 8490 | 8480 | 8490 | 8480 | 104 |
| 407 | 20230814 | 122600 | 2684079100 | 8480 | 8480 | 8500 | 8480 | 496 |
| 408 | 20230814 | 122500 | 2679868710 | 8490 | 8490 | 8500 | 8490 | 376 |
| 409 | 20230814 | 122400 | 2676675720 | 8510 | 8510 | 8510 | 8480 | 4367 |
| 410 | 20230814 | 122300 | 2639557390 | 8510 | 8490 | 8510 | 8490 | 1296 |
| 411 | 20230814 | 122200 | 2628542190 | 8500 | 8500 | 8500 | 8490 | 202 |
| 412 | 20230814 | 122100 | 2626826170 | 8500 | 8500 | 8500 | 8490 | 40 |
| 413 | 20230814 | 122000 | 2626486370 | 8500 | 8510 | 8510 | 8490 | 795 |
| 414 | 20230814 | 121900 | 2619729030 | 8510 | 8470 | 8510 | 8470 | 3901 |
| 415 | 20230814 | 121800 | 2586632820 | 8460 | 8420 | 8460 | 8420 | 9354 |
| 416 | 20230814 | 121700 | 2507709170 | 8430 | 8420 | 8430 | 8420 | 597 |
| 417 | 20230814 | 121600 | 2502681590 | 8420 | 8420 | 8430 | 8420 | 293 |
| 418 | 20230814 | 121500 | 2500214310 | 8430 | 8430 | 8430 | 8420 | 164 |
| 419 | 20230814 | 121400 | 2498832210 | 8430 | 8430 | 8430 | 8420 | 1310 |
| 420 | 20230814 | 121300 | 2487789900 | 8420 | 8420 | 8420 | 8410 | 221 |
| 421 | 20230814 | 121200 | 2485930020 | 8420 | 8430 | 8440 | 8410 | 2742 |
| 422 | 20230814 | 121100 | 2462851520 | 8430 | 8420 | 8430 | 8420 | 402 |
| 423 | 20230814 | 121000 | 2459463830 | 8420 | 8430 | 8430 | 8420 | 138 |
| 424 | 20230814 | 120900 | 2458300780 | 8430 | 8420 | 8430 | 8420 | 109 |
| 425 | 20230814 | 120800 | 2457382280 | 8430 | 8430 | 8430 | 8420 | 350 |
| 426 | 20230814 | 120700 | 2454434250 | 8430 | 8430 | 8440 | 8420 | 607 |
| 427 | 20230814 | 120600 | 2449320170 | 8430 | 8430 | 8430 | 8420 | 104 |
| 428 | 20230814 | 120500 | 2448443650 | 8430 | 8430 | 8430 | 8420 | 427 |
| 429 | 20230814 | 120400 | 2444847470 | 8420 | 8420 | 8430 | 8420 | 323 |
| 430 | 20230814 | 120300 | 2442125020 | 8420 | 8430 | 8430 | 8420 | 118 |
| 431 | 20230814 | 120200 | 2441130490 | 8420 | 8420 | 8430 | 8420 | 245 |
| 432 | 20230814 | 120100 | 2439067560 | 8420 | 8420 | 8430 | 8420 | 134 |
| 433 | 20230814 | 120000 | 2437938460 | 8420 | 8430 | 8430 | 8420 | 274 |
| 434 | 20230814 | 115900 | 2435629560 | 8430 | 8420 | 8430 | 8420 | 92 |
| 435 | 20230814 | 115800 | 2434854900 | 8420 | 8420 | 8430 | 8420 | 119 |
| 436 | 20230814 | 115700 | 2433852110 | 8420 | 8420 | 8420 | 8420 | 244 |
| 437 | 20230814 | 115600 | 2431797630 | 8420 | 8430 | 8440 | 8420 | 466 |
| 438 | 20230814 | 115500 | 2427868710 | 8430 | 8430 | 8440 | 8410 | 2456 |
| 439 | 20230814 | 115400 | 2407199150 | 8430 | 8430 | 8440 | 8430 | 150 |
| 440 | 20230814 | 115300 | 2405934040 | 8430 | 8440 | 8440 | 8430 | 173 |
| 441 | 20230814 | 115200 | 2404474810 | 8420 | 8440 | 8440 | 8420 | 2252 |
| 442 | 20230814 | 115100 | 2385506390 | 8440 | 8440 | 8440 | 8430 | 735 |
| 443 | 20230814 | 115000 | 2379309450 | 8430 | 8430 | 8440 | 8430 | 80 |
| 444 | 20230814 | 114900 | 2378634970 | 8440 | 8430 | 8440 | 8430 | 94 |
| 445 | 20230814 | 114800 | 2377841810 | 8430 | 8440 | 8440 | 8430 | 1443 |
| 446 | 20230814 | 114700 | 2365675900 | 8440 | 8430 | 8440 | 8430 | 619 |
| 447 | 20230814 | 114600 | 2360452480 | 8430 | 8440 | 8440 | 8430 | 141 |
| 448 | 20230814 | 114500 | 2359263120 | 8430 | 8440 | 8440 | 8430 | 103 |
| 449 | 20230814 | 114400 | 2358394530 | 8430 | 8430 | 8440 | 8430 | 296 |
| 450 | 20230814 | 114300 | 2355898420 | 8430 | 8430 | 8430 | 8430 | 432 |
| 451 | 20230814 | 114200 | 2352256660 | 8440 | 8430 | 8440 | 8430 | 157 |
| 452 | 20230814 | 114100 | 2350932330 | 8430 | 8430 | 8440 | 8430 | 217 |
| 453 | 20230814 | 114000 | 2349102010 | 8430 | 8440 | 8440 | 8430 | 82 |
| 454 | 20230814 | 113900 | 2348410250 | 8430 | 8450 | 8450 | 8430 | 401 |
| 455 | 20230814 | 113800 | 2345027210 | 8450 | 8440 | 8450 | 8440 | 247 |
| 456 | 20230814 | 113700 | 2342941780 | 8450 | 8450 | 8450 | 8440 | 338 |
| 457 | 20230814 | 113600 | 2340088240 | 8450 | 8430 | 8450 | 8420 | 2746 |
| 458 | 20230814 | 113500 | 2316915720 | 8430 | 8420 | 8430 | 8420 | 207 |
| 459 | 20230814 | 113400 | 2315171630 | 8420 | 8430 | 8440 | 8420 | 1801 |
| 460 | 20230814 | 113300 | 2300004160 | 8430 | 8430 | 8430 | 8430 | 110 |
| 461 | 20230814 | 113200 | 2299076860 | 8430 | 8420 | 8440 | 8420 | 265 |
| 462 | 20230814 | 113100 | 2296842880 | 8420 | 8430 | 8430 | 8420 | 217 |
| 463 | 20230814 | 113000 | 2295014660 | 8430 | 8420 | 8430 | 8420 | 447 |
| 464 | 20230814 | 112900 | 2291249620 | 8430 | 8420 | 8430 | 8420 | 214 |
| 465 | 20230814 | 112800 | 2289446810 | 8430 | 8430 | 8440 | 8420 | 2298 |
| 466 | 20230814 | 112700 | 2270082170 | 8430 | 8440 | 8440 | 8430 | 339 |
| 467 | 20230814 | 112600 | 2267223630 | 8440 | 8430 | 8440 | 8430 | 101 |
| 468 | 20230814 | 112500 | 2266372100 | 8430 | 8430 | 8440 | 8430 | 383 |
| 469 | 20230814 | 112400 | 2263142580 | 8430 | 8420 | 8440 | 8420 | 684 |
| 470 | 20230814 | 112300 | 2257376160 | 8430 | 8430 | 8440 | 8420 | 498 |
| 471 | 20230814 | 112200 | 2253182400 | 8420 | 8430 | 8440 | 8420 | 183 |
| 472 | 20230814 | 112100 | 2251639400 | 8420 | 8430 | 8430 | 8420 | 594 |
| 473 | 20230814 | 112000 | 2246632580 | 8420 | 8420 | 8430 | 8420 | 518 |
| 474 | 20230814 | 111900 | 2242266720 | 8420 | 8420 | 8430 | 8420 | 932 |
| 475 | 20230814 | 111800 | 2234411590 | 8430 | 8420 | 8430 | 8420 | 275 |
| 476 | 20230814 | 111700 | 2232095270 | 8420 | 8430 | 8430 | 8420 | 4462 |
| 477 | 20230814 | 111600 | 2194524160 | 8430 | 8420 | 8430 | 8420 | 432 |
| 478 | 20230814 | 111500 | 2190886390 | 8420 | 8420 | 8430 | 8420 | 1087 |
| 479 | 20230814 | 111400 | 2181728350 | 8420 | 8440 | 8440 | 8420 | 547 |
| 480 | 20230814 | 111300 | 2177117750 | 8430 | 8420 | 8430 | 8420 | 613 |
| 481 | 20230814 | 111200 | 2171952380 | 8420 | 8440 | 8440 | 8420 | 847 |
| 482 | 20230814 | 111100 | 2164814980 | 8430 | 8450 | 8450 | 8430 | 1166 |
| 483 | 20230814 | 111000 | 2154979920 | 8450 | 8460 | 8460 | 8440 | 494 |
| 484 | 20230814 | 110900 | 2150807060 | 8460 | 8460 | 8470 | 8450 | 798 |
| 485 | 20230814 | 110800 | 2144057400 | 8470 | 8460 | 8470 | 8460 | 541 |
| 486 | 20230814 | 110700 | 2139478620 | 8460 | 8460 | 8480 | 8450 | 3132 |
| 487 | 20230814 | 110600 | 2112972470 | 8450 | 8420 | 8450 | 8420 | 2904 |
| 488 | 20230814 | 110500 | 2088462600 | 8420 | 8430 | 8440 | 8420 | 2069 |
| 489 | 20230814 | 110400 | 2071019390 | 8440 | 8440 | 8440 | 8430 | 822 |
| 490 | 20230814 | 110300 | 2064081910 | 8450 | 8450 | 8450 | 8440 | 317 |
| 491 | 20230814 | 110200 | 2061403510 | 8440 | 8440 | 8450 | 8440 | 1352 |
| 492 | 20230814 | 110100 | 2049991270 | 8450 | 8450 | 8450 | 8440 | 601 |
| 493 | 20230814 | 110000 | 2044913620 | 8450 | 8450 | 8450 | 8440 | 158 |
| 494 | 20230814 | 105900 | 2043578910 | 8450 | 8440 | 8450 | 8440 | 246 |
| 495 | 20230814 | 105800 | 2041501080 | 8450 | 8450 | 8450 | 8440 | 435 |
| 496 | 20230814 | 105700 | 2037826290 | 8440 | 8440 | 8450 | 8440 | 1223 |
| 497 | 20230814 | 105600 | 2027503090 | 8440 | 8450 | 8460 | 8440 | 645 |
| 498 | 20230814 | 105500 | 2022056210 | 8450 | 8460 | 8460 | 8440 | 1280 |
| 499 | 20230814 | 105400 | 2011243110 | 8460 | 8450 | 8460 | 8450 | 2635 |
| 500 | 20230814 | 105300 | 1988977280 | 8450 | 8460 | 8460 | 8450 | 299 |
| 501 | 20230814 | 105200 | 1986449660 | 8460 | 8470 | 8470 | 8460 | 2433 |
| 502 | 20230814 | 105100 | 1965859370 | 8470 | 8450 | 8470 | 8440 | 1118 |
| 503 | 20230814 | 105000 | 1956411250 | 8450 | 8450 | 8460 | 8430 | 4713 |
| 504 | 20230814 | 104900 | 1916628090 | 8450 | 8450 | 8460 | 8450 | 1133 |
| 505 | 20230814 | 104800 | 1907051520 | 8450 | 8470 | 8470 | 8450 | 2610 |
| 506 | 20230814 | 104700 | 1884979660 | 8470 | 8480 | 8480 | 8470 | 1759 |
| 507 | 20230814 | 104600 | 1870080920 | 8480 | 8470 | 8480 | 8470 | 1875 |
| 508 | 20230814 | 104500 | 1854190800 | 8470 | 8500 | 8500 | 8470 | 3338 |
| 509 | 20230814 | 104400 | 1825876380 | 8500 | 8500 | 8510 | 8500 | 751 |
| 510 | 20230814 | 104300 | 1819492060 | 8500 | 8510 | 8510 | 8500 | 219 |
| 511 | 20230814 | 104200 | 1817629520 | 8500 | 8510 | 8510 | 8500 | 1065 |
| 512 | 20230814 | 104100 | 1808576570 | 8520 | 8520 | 8520 | 8500 | 348 |
| 513 | 20230814 | 104000 | 1805614430 | 8500 | 8490 | 8500 | 8480 | 1862 |
| 514 | 20230814 | 103900 | 1789795630 | 8490 | 8530 | 8530 | 8480 | 19045 |
| 515 | 20230814 | 103800 | 1627892020 | 8530 | 8530 | 8540 | 8520 | 1920 |
| 516 | 20230814 | 103700 | 1611518950 | 8540 | 8540 | 8540 | 8530 | 518 |
| 517 | 20230814 | 103600 | 1607099370 | 8540 | 8540 | 8550 | 8530 | 1221 |
| 518 | 20230814 | 103500 | 1596679070 | 8540 | 8550 | 8550 | 8540 | 837 |
| 519 | 20230814 | 103400 | 1589530510 | 8550 | 8540 | 8550 | 8540 | 1117 |
| 520 | 20230814 | 103300 | 1579990420 | 8540 | 8550 | 8550 | 8540 | 1742 |
| 521 | 20230814 | 103200 | 1565111710 | 8550 | 8560 | 8570 | 8540 | 1105 |
| 522 | 20230814 | 103100 | 1555660670 | 8570 | 8570 | 8570 | 8560 | 151 |
| 523 | 20230814 | 103000 | 1554367290 | 8560 | 8570 | 8570 | 8550 | 603 |
| 524 | 20230814 | 102900 | 1549205560 | 8560 | 8560 | 8570 | 8560 | 96 |
| 525 | 20230814 | 102800 | 1548383060 | 8570 | 8560 | 8570 | 8560 | 58 |
| 526 | 20230814 | 102700 | 1547886500 | 8570 | 8570 | 8570 | 8560 | 585 |
| 527 | 20230814 | 102600 | 1542878060 | 8560 | 8560 | 8560 | 8560 | 281 |
| 528 | 20230814 | 102500 | 1540472700 | 8550 | 8560 | 8560 | 8550 | 561 |
| 529 | 20230814 | 102400 | 1535676050 | 8560 | 8560 | 8560 | 8560 | 29 |
| 530 | 20230814 | 102300 | 1535427810 | 8550 | 8560 | 8560 | 8550 | 139 |
| 531 | 20230814 | 102200 | 1534239070 | 8550 | 8560 | 8570 | 8550 | 5882 |
| 532 | 20230814 | 102100 | 1483899000 | 8570 | 8590 | 8590 | 8570 | 4915 |
| 533 | 20230814 | 102000 | 1441749910 | 8590 | 8580 | 8590 | 8570 | 619 |
| 534 | 20230814 | 101900 | 1436438850 | 8580 | 8590 | 8590 | 8580 | 30 |
| 535 | 20230814 | 101800 | 1436181360 | 8590 | 8600 | 8600 | 8590 | 222 |
| 536 | 20230814 | 101700 | 1434273170 | 8590 | 8600 | 8610 | 8570 | 712 |
| 537 | 20230814 | 101600 | 1428150440 | 8600 | 8560 | 8600 | 8560 | 2800 |
| 538 | 20230814 | 101500 | 1404154980 | 8560 | 8560 | 8570 | 8550 | 896 |
| 539 | 20230814 | 101400 | 1396485320 | 8550 | 8550 | 8550 | 8550 | 145 |
| 540 | 20230814 | 101300 | 1395245570 | 8570 | 8560 | 8570 | 8550 | 590 |
| 541 | 20230814 | 101200 | 1390195210 | 8570 | 8560 | 8570 | 8560 | 140 |
| 542 | 20230814 | 101100 | 1388995690 | 8560 | 8560 | 8570 | 8550 | 314 |
| 543 | 20230814 | 101000 | 1386307660 | 8560 | 8570 | 8570 | 8550 | 710 |
| 544 | 20230814 | 100900 | 1380235320 | 8570 | 8580 | 8580 | 8560 | 621 |
| 545 | 20230814 | 100800 | 1374915350 | 8580 | 8570 | 8580 | 8570 | 518 |
| 546 | 20230814 | 100700 | 1370474800 | 8570 | 8550 | 8570 | 8540 | 2045 |
| 547 | 20230814 | 100600 | 1352987000 | 8550 | 8540 | 8550 | 8540 | 435 |
| 548 | 20230814 | 100500 | 1349269100 | 8540 | 8550 | 8550 | 8540 | 254 |
| 549 | 20230814 | 100400 | 1347099730 | 8540 | 8550 | 8550 | 8540 | 3229 |
| 550 | 20230814 | 100300 | 1319492070 | 8550 | 8550 | 8550 | 8540 | 67 |
| 551 | 20230814 | 100200 | 1318919440 | 8550 | 8560 | 8560 | 8540 | 3096 |
| 552 | 20230814 | 100100 | 1292446620 | 8560 | 8560 | 8560 | 8550 | 626 |
| 553 | 20230814 | 100000 | 1287088670 | 8560 | 8560 | 8560 | 8550 | 1619 |
| 554 | 20230814 | 095900 | 1273235390 | 8560 | 8570 | 8570 | 8560 | 979 |
| 555 | 20230814 | 095800 | 1264855050 | 8570 | 8570 | 8570 | 8560 | 248 |
| 556 | 20230814 | 095700 | 1262730890 | 8570 | 8600 | 8600 | 8560 | 5282 |
| 557 | 20230814 | 095600 | 1217399860 | 8600 | 8600 | 8600 | 8600 | 85 |
| 558 | 20230814 | 095500 | 1216668860 | 8590 | 8620 | 8620 | 8590 | 644 |
| 559 | 20230814 | 095400 | 1211135850 | 8610 | 8610 | 8620 | 8580 | 1099 |
| 560 | 20230814 | 095300 | 1201683590 | 8630 | 8610 | 8630 | 8600 | 1211 |
| 561 | 20230814 | 095200 | 1191250960 | 8610 | 8590 | 8610 | 8590 | 48 |
| 562 | 20230814 | 095100 | 1190838280 | 8580 | 8580 | 8610 | 8580 | 684 |
| 563 | 20230814 | 095000 | 1184955440 | 8580 | 8570 | 8590 | 8570 | 183 |
| 564 | 20230814 | 094900 | 1183386420 | 8570 | 8590 | 8590 | 8570 | 2046 |
| 565 | 20230814 | 094800 | 1165851640 | 8600 | 8610 | 8610 | 8600 | 19 |
| 566 | 20230814 | 094700 | 1165688110 | 8580 | 8570 | 8580 | 8550 | 1262 |
| 567 | 20230814 | 094600 | 1154883240 | 8570 | 8570 | 8570 | 8550 | 10791 |
| 568 | 20230814 | 094500 | 1062454360 | 8570 | 8580 | 8580 | 8570 | 1940 |
| 569 | 20230814 | 094400 | 1045823910 | 8580 | 8580 | 8580 | 8580 | 622 |
| 570 | 20230814 | 094300 | 1040487150 | 8580 | 8610 | 8610 | 8580 | 6982 |
| 571 | 20230814 | 094200 | 980517440 | 8610 | 8620 | 8620 | 8600 | 1658 |
| 572 | 20230814 | 094100 | 966250400 | 8610 | 8620 | 8620 | 8610 | 166 |
| 573 | 20230814 | 094000 | 964820020 | 8620 | 8610 | 8620 | 8610 | 306 |
| 574 | 20230814 | 093900 | 962184230 | 8610 | 8610 | 8620 | 8600 | 699 |
| 575 | 20230814 | 093800 | 956171270 | 8620 | 8600 | 8630 | 8600 | 771 |
| 576 | 20230814 | 093700 | 949539790 | 8630 | 8620 | 8630 | 8610 | 2422 |
| 577 | 20230814 | 093600 | 928649680 | 8620 | 8620 | 8630 | 8600 | 2015 |
| 578 | 20230814 | 093500 | 911308420 | 8620 | 8620 | 8630 | 8620 | 218 |
| 579 | 20230814 | 093400 | 909428760 | 8630 | 8630 | 8630 | 8630 | 269 |
| 580 | 20230814 | 093300 | 907107290 | 8650 | 8630 | 8650 | 8610 | 1498 |
| 581 | 20230814 | 093200 | 894186830 | 8630 | 8650 | 8660 | 8630 | 3438 |
| 582 | 20230814 | 093100 | 864453740 | 8650 | 8660 | 8670 | 8650 | 960 |
| 583 | 20230814 | 093000 | 856140590 | 8660 | 8660 | 8670 | 8650 | 92 |
| 584 | 20230814 | 092900 | 855343870 | 8670 | 8630 | 8670 | 8630 | 3509 |
| 585 | 20230814 | 092800 | 825009250 | 8640 | 8590 | 8640 | 8580 | 5402 |
| 586 | 20230814 | 092700 | 778453800 | 8590 | 8590 | 8590 | 8580 | 875 |
| 587 | 20230814 | 092600 | 770938630 | 8580 | 8590 | 8600 | 8580 | 5053 |
| 588 | 20230814 | 092500 | 727566830 | 8590 | 8600 | 8600 | 8590 | 1300 |
| 589 | 20230814 | 092400 | 716395890 | 8600 | 8600 | 8610 | 8600 | 327 |
| 590 | 20230814 | 092300 | 713583190 | 8600 | 8610 | 8610 | 8600 | 1235 |
| 591 | 20230814 | 092200 | 702955770 | 8610 | 8620 | 8620 | 8610 | 649 |
| 592 | 20230814 | 092100 | 697366630 | 8620 | 8620 | 8620 | 8590 | 884 |
| 593 | 20230814 | 092000 | 689765540 | 8620 | 8590 | 8620 | 8590 | 728 |
| 594 | 20230814 | 091900 | 683511960 | 8590 | 8620 | 8630 | 8590 | 2110 |
| 595 | 20230814 | 091800 | 665319660 | 8620 | 8610 | 8630 | 8610 | 459 |
| 596 | 20230814 | 091700 | 661363270 | 8610 | 8580 | 8620 | 8570 | 7220 |
| 597 | 20230814 | 091600 | 599329870 | 8590 | 8580 | 8590 | 8570 | 2049 |
| 598 | 20230814 | 091500 | 581749400 | 8580 | 8590 | 8590 | 8570 | 1636 |
| 599 | 20230814 | 091400 | 567716300 | 8590 | 8590 | 8600 | 8590 | 1018 |
| 600 | 20230814 | 091300 | 558971660 | 8590 | 8570 | 8590 | 8570 | 2653 |
| 601 | 20230814 | 091200 | 536231900 | 8570 | 8600 | 8600 | 8570 | 3038 |
| 602 | 20230814 | 091100 | 510158730 | 8600 | 8600 | 8600 | 8580 | 2731 |
| 603 | 20230814 | 091000 | 486684120 | 8600 | 8610 | 8660 | 8580 | 6164 |
| 604 | 20230814 | 090900 | 433687530 | 8600 | 8650 | 8650 | 8600 | 3234 |
| 605 | 20230814 | 090800 | 405823160 | 8610 | 8640 | 8660 | 8600 | 1070 |
| 606 | 20230814 | 090700 | 396600490 | 8610 | 8570 | 8640 | 8570 | 5129 |
| 607 | 20230814 | 090600 | 352542840 | 8570 | 8590 | 8640 | 8570 | 2350 |
| 608 | 20230814 | 090500 | 332364330 | 8610 | 8660 | 8690 | 8580 | 6230 |
| 609 | 20230814 | 090400 | 278708750 | 8660 | 8650 | 8680 | 8630 | 1980 |
| 610 | 20230814 | 090300 | 261600700 | 8650 | 8570 | 8690 | 8550 | 4429 |
| 611 | 20230814 | 090200 | 223535200 | 8560 | 8580 | 8580 | 8550 | 5493 |
| 612 | 20230814 | 090100 | 176481970 | 8600 | 8640 | 8640 | 8580 | 3933 |
| 613 | 20230814 | 090000 | 142635530 | 8650 | 8750 | 8860 | 8550 | 16304 |