31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 39069 |
| 3 | 20230814 | 191800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230814 | 191700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230814 | 191600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230814 | 191500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230814 | 191400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230814 | 191300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230814 | 191200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230814 | 191100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230814 | 191000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230814 | 190900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230814 | 190800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230814 | 190700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230814 | 190600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230814 | 190500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230814 | 190400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230814 | 190300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230814 | 190200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230814 | 190100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230814 | 190000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230814 | 185900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230814 | 185800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230814 | 185700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230814 | 185600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230814 | 185500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230814 | 185400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230814 | 185300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230814 | 185200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230814 | 185100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230814 | 185000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230814 | 184900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 39069 |
| 33 | 20230814 | 184800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230814 | 184700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230814 | 184600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230814 | 184500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230814 | 184400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230814 | 184300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230814 | 184200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230814 | 184100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230814 | 184000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230814 | 183900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230814 | 183800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230814 | 183700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230814 | 183600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230814 | 183500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230814 | 183400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230814 | 183300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230814 | 183200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230814 | 183100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230814 | 183000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230814 | 182900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230814 | 182800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230814 | 182700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230814 | 182600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230814 | 182500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230814 | 182400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230814 | 182300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230814 | 182200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230814 | 182100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230814 | 182000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230814 | 181900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 39069 |
| 63 | 20230814 | 181800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230814 | 181700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230814 | 181600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230814 | 181500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230814 | 181400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230814 | 181300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230814 | 181200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230814 | 181100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230814 | 181000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230814 | 180900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230814 | 180800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230814 | 180700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230814 | 180600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230814 | 180500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230814 | 180400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230814 | 180300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230814 | 180200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230814 | 180100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230814 | 180000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230814 | 175900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230814 | 175800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230814 | 175700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230814 | 175600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230814 | 175500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230814 | 175400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230814 | 175300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230814 | 175200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230814 | 175100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230814 | 175000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230814 | 174900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 39069 |
| 93 | 20230814 | 174800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230814 | 174700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230814 | 174600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230814 | 174500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230814 | 174400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230814 | 174300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230814 | 174200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230814 | 174100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230814 | 174000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230814 | 173900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230814 | 173800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230814 | 173700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230814 | 173600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230814 | 173500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230814 | 173400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230814 | 173300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230814 | 173200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230814 | 173100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230814 | 173000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230814 | 172900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230814 | 172800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230814 | 172700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230814 | 172600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230814 | 172500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230814 | 172400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230814 | 172300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230814 | 172200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230814 | 172100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230814 | 172000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230814 | 171900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 39069 |
| 123 | 20230814 | 171800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230814 | 171700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230814 | 171600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230814 | 171500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230814 | 171400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230814 | 171300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230814 | 171200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230814 | 171100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230814 | 171000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230814 | 170900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230814 | 170800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230814 | 170700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230814 | 170600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230814 | 170500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230814 | 170400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230814 | 170300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230814 | 170200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230814 | 170100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230814 | 170000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230814 | 165900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230814 | 165800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230814 | 165700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230814 | 165600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230814 | 165500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230814 | 165400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230814 | 165300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230814 | 165200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230814 | 165100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230814 | 165000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230814 | 164900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 39069 |
| 153 | 20230814 | 164800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230814 | 164700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230814 | 164600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230814 | 164500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230814 | 164400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230814 | 164300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230814 | 164200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230814 | 164100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230814 | 164000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230814 | 163900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230814 | 163800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230814 | 163700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230814 | 163600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230814 | 163500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230814 | 163400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230814 | 163300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230814 | 163200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230814 | 163100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230814 | 163000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230814 | 162900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230814 | 162800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230814 | 162700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230814 | 162600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230814 | 162500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230814 | 162400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230814 | 162300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230814 | 162200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230814 | 162100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230814 | 162000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230814 | 161900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 39069 |
| 183 | 20230814 | 161800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230814 | 161700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230814 | 161600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230814 | 161500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230814 | 161400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230814 | 161300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230814 | 161200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230814 | 161100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230814 | 161000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230814 | 160900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230814 | 160800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230814 | 160700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230814 | 160600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230814 | 160500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230814 | 160400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230814 | 160300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230814 | 160200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230814 | 160100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230814 | 160000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230814 | 155900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230814 | 155800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230814 | 155700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230814 | 155600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230814 | 155500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230814 | 155400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230814 | 155300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230814 | 155200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230814 | 155100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230814 | 155000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230814 | 154900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 39069 |
| 213 | 20230814 | 154800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230814 | 154700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230814 | 154600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230814 | 154500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230814 | 154400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230814 | 154300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230814 | 154200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230814 | 154100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230814 | 154000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20230814 | 153900 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20230814 | 153800 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20230814 | 153700 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20230814 | 153600 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20230814 | 153500 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20230814 | 153400 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20230814 | 153300 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20230814 | 153200 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20230814 | 153100 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20230814 | 153000 | 4309270400 | 3500 | 3500 | 3500 | 3500 | 39069 |
| 232 | 20230814 | 152900 | 4172528900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20230814 | 152800 | 4172528900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20230814 | 152700 | 4172528900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20230814 | 152600 | 4172528900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20230814 | 152500 | 4172528900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20230814 | 152400 | 4172528900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20230814 | 152300 | 4172528900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20230814 | 152200 | 4172528900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20230814 | 152100 | 4172528900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20230814 | 152000 | 4172528900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20230814 | 151900 | 4172528900 | 3500 | 3505 | 3505 | 3500 | 7501 |
| 243 | 20230814 | 151800 | 4146248620 | 3505 | 3505 | 3505 | 3500 | 786 |
| 244 | 20230814 | 151700 | 4143494090 | 3505 | 3505 | 3505 | 3500 | 2954 |
| 245 | 20230814 | 151600 | 4133144515 | 3505 | 3505 | 3510 | 3500 | 19872 |
| 246 | 20230814 | 151500 | 4063591545 | 3505 | 3505 | 3510 | 3505 | 4879 |
| 247 | 20230814 | 151400 | 4046490585 | 3510 | 3510 | 3510 | 3505 | 5352 |
| 248 | 20230814 | 151300 | 4027731665 | 3505 | 3510 | 3510 | 3505 | 8957 |
| 249 | 20230814 | 151200 | 3996332370 | 3510 | 3505 | 3510 | 3505 | 893 |
| 250 | 20230814 | 151100 | 3993199375 | 3510 | 3510 | 3510 | 3510 | 3978 |
| 251 | 20230814 | 151000 | 3979236595 | 3510 | 3510 | 3510 | 3510 | 14796 |
| 252 | 20230814 | 150900 | 3927302635 | 3510 | 3515 | 3515 | 3510 | 200 |
| 253 | 20230814 | 150800 | 3926600325 | 3510 | 3520 | 3520 | 3510 | 2253 |
| 254 | 20230814 | 150700 | 3918671245 | 3520 | 3515 | 3520 | 3510 | 2356 |
| 255 | 20230814 | 150600 | 3910393375 | 3515 | 3510 | 3515 | 3510 | 2589 |
| 256 | 20230814 | 150500 | 3901305535 | 3510 | 3505 | 3510 | 3505 | 984 |
| 257 | 20230814 | 150400 | 3897851940 | 3505 | 3510 | 3510 | 3505 | 36 |
| 258 | 20230814 | 150300 | 3897725635 | 3510 | 3510 | 3510 | 3510 | 1018 |
| 259 | 20230814 | 150200 | 3894152455 | 3510 | 3510 | 3510 | 3505 | 98 |
| 260 | 20230814 | 150100 | 3893808825 | 3510 | 3505 | 3510 | 3505 | 211 |
| 261 | 20230814 | 150000 | 3893069265 | 3510 | 3510 | 3510 | 3510 | 12 |
| 262 | 20230814 | 145900 | 3893027145 | 3510 | 3505 | 3510 | 3505 | 972 |
| 263 | 20230814 | 145800 | 3889620265 | 3510 | 3505 | 3510 | 3505 | 1571 |
| 264 | 20230814 | 145700 | 3884112855 | 3505 | 3505 | 3505 | 3505 | 0 |
| 265 | 20230814 | 145600 | 3884112855 | 3505 | 3505 | 3505 | 3505 | 1039 |
| 266 | 20230814 | 145500 | 3880471160 | 3505 | 3510 | 3510 | 3505 | 3546 |
| 267 | 20230814 | 145400 | 3868040190 | 3510 | 3510 | 3510 | 3510 | 38 |
| 268 | 20230814 | 145300 | 3867906810 | 3510 | 3510 | 3510 | 3510 | 66 |
| 269 | 20230814 | 145200 | 3867675150 | 3510 | 3510 | 3510 | 3505 | 1623 |
| 270 | 20230814 | 145100 | 3861980670 | 3510 | 3510 | 3510 | 3505 | 413 |
| 271 | 20230814 | 145000 | 3860531380 | 3510 | 3505 | 3515 | 3505 | 1523 |
| 272 | 20230814 | 144900 | 3855184535 | 3505 | 3510 | 3510 | 3505 | 4658 |
| 273 | 20230814 | 144800 | 3838840180 | 3510 | 3510 | 3515 | 3510 | 272 |
| 274 | 20230814 | 144700 | 3837885440 | 3515 | 3510 | 3515 | 3510 | 19 |
| 275 | 20230814 | 144600 | 3837818705 | 3510 | 3505 | 3510 | 3505 | 1333 |
| 276 | 20230814 | 144500 | 3833140435 | 3505 | 3510 | 3510 | 3505 | 244 |
| 277 | 20230814 | 144400 | 3832284090 | 3510 | 3505 | 3510 | 3505 | 205 |
| 278 | 20230814 | 144300 | 3831564590 | 3510 | 3510 | 3510 | 3510 | 31 |
| 279 | 20230814 | 144200 | 3831455780 | 3510 | 3510 | 3510 | 3510 | 23 |
| 280 | 20230814 | 144100 | 3831375050 | 3505 | 3510 | 3510 | 3505 | 36 |
| 281 | 20230814 | 144000 | 3831248865 | 3510 | 3505 | 3510 | 3505 | 335 |
| 282 | 20230814 | 143900 | 3830074515 | 3505 | 3510 | 3510 | 3505 | 71 |
| 283 | 20230814 | 143800 | 3829825455 | 3510 | 3505 | 3510 | 3505 | 97 |
| 284 | 20230814 | 143700 | 3829485405 | 3505 | 3505 | 3510 | 3505 | 2896 |
| 285 | 20230814 | 143600 | 3819334910 | 3505 | 3505 | 3515 | 3505 | 240 |
| 286 | 20230814 | 143500 | 3818493400 | 3500 | 3505 | 3505 | 3500 | 8089 |
| 287 | 20230814 | 143400 | 3790162205 | 3505 | 3510 | 3510 | 3505 | 2135 |
| 288 | 20230814 | 143300 | 3782678205 | 3510 | 3510 | 3510 | 3510 | 1002 |
| 289 | 20230814 | 143200 | 3779161185 | 3510 | 3505 | 3510 | 3505 | 778 |
| 290 | 20230814 | 143100 | 3776434005 | 3505 | 3505 | 3505 | 3500 | 254 |
| 291 | 20230814 | 143000 | 3775543795 | 3505 | 3505 | 3505 | 3505 | 7 |
| 292 | 20230814 | 142900 | 3775519260 | 3505 | 3510 | 3510 | 3500 | 169 |
| 293 | 20230814 | 142800 | 3774926145 | 3500 | 3510 | 3510 | 3500 | 1612 |
| 294 | 20230814 | 142700 | 3769281605 | 3505 | 3510 | 3510 | 3505 | 27 |
| 295 | 20230814 | 142600 | 3769186960 | 3510 | 3505 | 3510 | 3505 | 229 |
| 296 | 20230814 | 142500 | 3768383560 | 3515 | 3515 | 3515 | 3515 | 0 |
| 297 | 20230814 | 142400 | 3768383560 | 3515 | 3510 | 3515 | 3505 | 402 |
| 298 | 20230814 | 142300 | 3766973030 | 3505 | 3505 | 3505 | 3500 | 4225 |
| 299 | 20230814 | 142200 | 3752168840 | 3510 | 3510 | 3515 | 3505 | 6342 |
| 300 | 20230814 | 142100 | 3729933460 | 3510 | 3510 | 3510 | 3505 | 2548 |
| 301 | 20230814 | 142000 | 3720995110 | 3510 | 3510 | 3510 | 3505 | 105 |
| 302 | 20230814 | 141900 | 3720626610 | 3510 | 3510 | 3510 | 3510 | 1944 |
| 303 | 20230814 | 141800 | 3713803170 | 3510 | 3515 | 3515 | 3510 | 1460 |
| 304 | 20230814 | 141700 | 3708672920 | 3515 | 3510 | 3515 | 3510 | 87 |
| 305 | 20230814 | 141600 | 3708367500 | 3510 | 3510 | 3510 | 3510 | 900 |
| 306 | 20230814 | 141500 | 3705208500 | 3510 | 3515 | 3515 | 3510 | 401 |
| 307 | 20230814 | 141400 | 3703800485 | 3510 | 3510 | 3510 | 3510 | 10 |
| 308 | 20230814 | 141300 | 3703765385 | 3510 | 3505 | 3510 | 3505 | 184 |
| 309 | 20230814 | 141200 | 3703119550 | 3505 | 3505 | 3505 | 3505 | 1 |
| 310 | 20230814 | 141100 | 3703116045 | 3505 | 3510 | 3510 | 3505 | 320 |
| 311 | 20230814 | 141000 | 3701992895 | 3510 | 3510 | 3510 | 3510 | 877 |
| 312 | 20230814 | 140900 | 3698914625 | 3510 | 3510 | 3510 | 3510 | 1 |
| 313 | 20230814 | 140800 | 3698911115 | 3505 | 3505 | 3505 | 3505 | 310 |
| 314 | 20230814 | 140700 | 3697824565 | 3505 | 3505 | 3505 | 3505 | 173 |
| 315 | 20230814 | 140600 | 3697218200 | 3505 | 3500 | 3505 | 3500 | 113 |
| 316 | 20230814 | 140500 | 3696822140 | 3500 | 3505 | 3505 | 3500 | 60 |
| 317 | 20230814 | 140400 | 3696611890 | 3505 | 3505 | 3505 | 3500 | 3166 |
| 318 | 20230814 | 140300 | 3685530100 | 3505 | 3505 | 3505 | 3500 | 331 |
| 319 | 20230814 | 140200 | 3684371455 | 3505 | 3505 | 3505 | 3500 | 690 |
| 320 | 20230814 | 140100 | 3681953055 | 3505 | 3505 | 3510 | 3505 | 903 |
| 321 | 20230814 | 140000 | 3678787990 | 3505 | 3510 | 3510 | 3505 | 3635 |
| 322 | 20230814 | 135900 | 3666042950 | 3510 | 3510 | 3510 | 3505 | 2281 |
| 323 | 20230814 | 135800 | 3658043250 | 3505 | 3510 | 3510 | 3505 | 364 |
| 324 | 20230814 | 135700 | 3656766210 | 3510 | 3510 | 3510 | 3510 | 1609 |
| 325 | 20230814 | 135600 | 3651118620 | 3510 | 3510 | 3510 | 3510 | 10 |
| 326 | 20230814 | 135500 | 3651083520 | 3510 | 3510 | 3515 | 3510 | 848 |
| 327 | 20230814 | 135400 | 3648104990 | 3510 | 3510 | 3515 | 3510 | 2805 |
| 328 | 20230814 | 135300 | 3638258445 | 3510 | 3505 | 3510 | 3505 | 243 |
| 329 | 20230814 | 135200 | 3637405695 | 3505 | 3510 | 3510 | 3505 | 4389 |
| 330 | 20230814 | 135100 | 3622020070 | 3510 | 3515 | 3515 | 3510 | 83 |
| 331 | 20230814 | 135000 | 3621728735 | 3510 | 3515 | 3515 | 3510 | 189 |
| 332 | 20230814 | 134900 | 3621065295 | 3515 | 3510 | 3515 | 3505 | 370 |
| 333 | 20230814 | 134800 | 3619765735 | 3515 | 3510 | 3515 | 3505 | 858 |
| 334 | 20230814 | 134700 | 3616754170 | 3505 | 3505 | 3510 | 3505 | 603 |
| 335 | 20230814 | 134600 | 3614640645 | 3505 | 3510 | 3510 | 3505 | 172 |
| 336 | 20230814 | 134500 | 3614037285 | 3505 | 3505 | 3510 | 3505 | 1065 |
| 337 | 20230814 | 134400 | 3610304330 | 3505 | 3510 | 3510 | 3505 | 178 |
| 338 | 20230814 | 134300 | 3609679870 | 3510 | 3510 | 3510 | 3505 | 366 |
| 339 | 20230814 | 134200 | 3608395305 | 3510 | 3505 | 3510 | 3505 | 28 |
| 340 | 20230814 | 134100 | 3608297100 | 3505 | 3505 | 3510 | 3505 | 398 |
| 341 | 20230814 | 134000 | 3606902060 | 3505 | 3505 | 3510 | 3500 | 3304 |
| 342 | 20230814 | 133900 | 3595337700 | 3505 | 3505 | 3510 | 3505 | 8783 |
| 343 | 20230814 | 133800 | 3564552020 | 3505 | 3510 | 3510 | 3500 | 413 |
| 344 | 20230814 | 133700 | 3563104630 | 3500 | 3510 | 3510 | 3500 | 1194 |
| 345 | 20230814 | 133600 | 3558920940 | 3510 | 3505 | 3510 | 3505 | 123 |
| 346 | 20230814 | 133500 | 3558489260 | 3505 | 3505 | 3510 | 3505 | 1235 |
| 347 | 20230814 | 133400 | 3554156510 | 3505 | 3505 | 3510 | 3505 | 4458 |
| 348 | 20230814 | 133300 | 3538531215 | 3510 | 3505 | 3510 | 3500 | 15470 |
| 349 | 20230814 | 133200 | 3484321325 | 3515 | 3510 | 3515 | 3505 | 9067 |
| 350 | 20230814 | 133100 | 3452525980 | 3510 | 3505 | 3510 | 3505 | 3207 |
| 351 | 20230814 | 133000 | 3441283945 | 3505 | 3505 | 3510 | 3505 | 15962 |
| 352 | 20230814 | 132900 | 3385336630 | 3510 | 3505 | 3510 | 3505 | 3110 |
| 353 | 20230814 | 132800 | 3374431055 | 3505 | 3510 | 3510 | 3505 | 2584 |
| 354 | 20230814 | 132700 | 3365366715 | 3510 | 3510 | 3515 | 3505 | 12847 |
| 355 | 20230814 | 132600 | 3320291935 | 3510 | 3510 | 3515 | 3510 | 1104 |
| 356 | 20230814 | 132500 | 3316416860 | 3510 | 3515 | 3515 | 3510 | 11900 |
| 357 | 20230814 | 132400 | 3274647680 | 3515 | 3515 | 3515 | 3510 | 655 |
| 358 | 20230814 | 132300 | 3272346795 | 3510 | 3515 | 3515 | 3510 | 469 |
| 359 | 20230814 | 132200 | 3270698530 | 3515 | 3515 | 3520 | 3515 | 151 |
| 360 | 20230814 | 132100 | 3270167615 | 3515 | 3520 | 3520 | 3515 | 7336 |
| 361 | 20230814 | 132000 | 3244380990 | 3525 | 3520 | 3525 | 3515 | 5763 |
| 362 | 20230814 | 131900 | 3224123085 | 3520 | 3520 | 3520 | 3520 | 1801 |
| 363 | 20230814 | 131800 | 3217783565 | 3520 | 3520 | 3520 | 3520 | 136 |
| 364 | 20230814 | 131700 | 3217304845 | 3520 | 3520 | 3520 | 3515 | 1696 |
| 365 | 20230814 | 131600 | 3211338245 | 3520 | 3515 | 3520 | 3515 | 1233 |
| 366 | 20230814 | 131500 | 3207001905 | 3520 | 3520 | 3520 | 3515 | 16642 |
| 367 | 20230814 | 131400 | 3148424480 | 3525 | 3525 | 3525 | 3520 | 4210 |
| 368 | 20230814 | 131300 | 3133586730 | 3525 | 3530 | 3530 | 3520 | 1181 |
| 369 | 20230814 | 131200 | 3129428650 | 3530 | 3525 | 3530 | 3520 | 1541 |
| 370 | 20230814 | 131100 | 3123997445 | 3530 | 3525 | 3530 | 3525 | 765 |
| 371 | 20230814 | 131000 | 3121300770 | 3525 | 3525 | 3525 | 3525 | 33 |
| 372 | 20230814 | 130900 | 3121184445 | 3525 | 3525 | 3525 | 3520 | 737 |
| 373 | 20230814 | 130800 | 3118586570 | 3525 | 3525 | 3525 | 3525 | 169 |
| 374 | 20230814 | 130700 | 3117990845 | 3525 | 3525 | 3530 | 3525 | 403 |
| 375 | 20230814 | 130600 | 3116568770 | 3525 | 3520 | 3525 | 3520 | 5358 |
| 376 | 20230814 | 130500 | 3097700420 | 3525 | 3525 | 3530 | 3520 | 7767 |
| 377 | 20230814 | 130400 | 3070314635 | 3525 | 3525 | 3525 | 3525 | 17 |
| 378 | 20230814 | 130300 | 3070254710 | 3525 | 3525 | 3525 | 3520 | 2092 |
| 379 | 20230814 | 130200 | 3062880460 | 3525 | 3525 | 3525 | 3525 | 467 |
| 380 | 20230814 | 130100 | 3061234285 | 3530 | 3530 | 3530 | 3530 | 1777 |
| 381 | 20230814 | 130000 | 3054961475 | 3530 | 3525 | 3530 | 3525 | 17 |
| 382 | 20230814 | 125900 | 3054901545 | 3525 | 3525 | 3525 | 3525 | 2095 |
| 383 | 20230814 | 125800 | 3047516670 | 3525 | 3525 | 3525 | 3525 | 773 |
| 384 | 20230814 | 125700 | 3044791845 | 3520 | 3520 | 3525 | 3520 | 18 |
| 385 | 20230814 | 125600 | 3044728455 | 3525 | 3520 | 3525 | 3520 | 495 |
| 386 | 20230814 | 125500 | 3042983840 | 3520 | 3520 | 3525 | 3520 | 2203 |
| 387 | 20230814 | 125400 | 3035219680 | 3520 | 3520 | 3525 | 3520 | 54 |
| 388 | 20230814 | 125300 | 3035029575 | 3525 | 3520 | 3525 | 3520 | 89 |
| 389 | 20230814 | 125200 | 3034716105 | 3520 | 3525 | 3530 | 3520 | 810 |
| 390 | 20230814 | 125100 | 3031863080 | 3525 | 3525 | 3525 | 3520 | 601 |
| 391 | 20230814 | 125000 | 3029744760 | 3520 | 3525 | 3525 | 3520 | 481 |
| 392 | 20230814 | 124900 | 3028050740 | 3525 | 3525 | 3525 | 3525 | 22 |
| 393 | 20230814 | 124800 | 3027973190 | 3520 | 3520 | 3520 | 3520 | 10 |
| 394 | 20230814 | 124700 | 3027937990 | 3525 | 3525 | 3525 | 3525 | 1091 |
| 395 | 20230814 | 124600 | 3024092215 | 3525 | 3520 | 3525 | 3520 | 629 |
| 396 | 20230814 | 124500 | 3021877490 | 3520 | 3525 | 3525 | 3520 | 411 |
| 397 | 20230814 | 124400 | 3020428765 | 3525 | 3525 | 3525 | 3520 | 1271 |
| 398 | 20230814 | 124300 | 3015954745 | 3520 | 3525 | 3525 | 3520 | 3305 |
| 399 | 20230814 | 124200 | 3004321140 | 3520 | 3520 | 3520 | 3520 | 629 |
| 400 | 20230814 | 124100 | 3002107060 | 3525 | 3520 | 3525 | 3520 | 8131 |
| 401 | 20230814 | 124000 | 2973485915 | 3525 | 3520 | 3530 | 3520 | 3148 |
| 402 | 20230814 | 123900 | 2962382850 | 3520 | 3520 | 3525 | 3520 | 293 |
| 403 | 20230814 | 123800 | 2961350935 | 3525 | 3525 | 3525 | 3525 | 607 |
| 404 | 20230814 | 123700 | 2959211260 | 3525 | 3525 | 3525 | 3525 | 162 |
| 405 | 20230814 | 123600 | 2958640210 | 3520 | 3525 | 3525 | 3520 | 1330 |
| 406 | 20230814 | 123500 | 2953952010 | 3525 | 3525 | 3525 | 3525 | 447 |
| 407 | 20230814 | 123400 | 2952376335 | 3525 | 3530 | 3530 | 3525 | 26 |
| 408 | 20230814 | 123300 | 2952284675 | 3530 | 3525 | 3530 | 3525 | 183 |
| 409 | 20230814 | 123200 | 2951639530 | 3525 | 3525 | 3525 | 3525 | 443 |
| 410 | 20230814 | 123100 | 2950077955 | 3525 | 3525 | 3525 | 3525 | 767 |
| 411 | 20230814 | 123000 | 2947374280 | 3520 | 3530 | 3530 | 3520 | 211 |
| 412 | 20230814 | 122900 | 2946630055 | 3525 | 3525 | 3525 | 3525 | 226 |
| 413 | 20230814 | 122800 | 2945833405 | 3525 | 3520 | 3525 | 3520 | 328 |
| 414 | 20230814 | 122700 | 2944677255 | 3525 | 3525 | 3525 | 3525 | 594 |
| 415 | 20230814 | 122600 | 2942583405 | 3530 | 3530 | 3530 | 3530 | 50 |
| 416 | 20230814 | 122500 | 2942406905 | 3525 | 3520 | 3525 | 3520 | 1073 |
| 417 | 20230814 | 122400 | 2938626970 | 3520 | 3530 | 3530 | 3520 | 3408 |
| 418 | 20230814 | 122300 | 2926619115 | 3530 | 3530 | 3530 | 3530 | 520 |
| 419 | 20230814 | 122200 | 2924783515 | 3530 | 3525 | 3530 | 3525 | 468 |
| 420 | 20230814 | 122100 | 2923131525 | 3525 | 3525 | 3525 | 3525 | 54 |
| 421 | 20230814 | 122000 | 2922941175 | 3525 | 3525 | 3525 | 3525 | 800 |
| 422 | 20230814 | 121900 | 2920121175 | 3525 | 3525 | 3530 | 3525 | 1033 |
| 423 | 20230814 | 121800 | 2916479630 | 3525 | 3530 | 3530 | 3525 | 805 |
| 424 | 20230814 | 121700 | 2913641980 | 3525 | 3525 | 3525 | 3525 | 446 |
| 425 | 20230814 | 121600 | 2912069830 | 3525 | 3525 | 3525 | 3525 | 18 |
| 426 | 20230814 | 121500 | 2912006380 | 3520 | 3530 | 3530 | 3520 | 1921 |
| 427 | 20230814 | 121400 | 2905233160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 428 | 20230814 | 121300 | 2905233160 | 3530 | 3530 | 3535 | 3530 | 1155 |
| 429 | 20230814 | 121200 | 2901155510 | 3530 | 3530 | 3530 | 3525 | 257 |
| 430 | 20230814 | 121100 | 2900248330 | 3525 | 3530 | 3530 | 3525 | 1037 |
| 431 | 20230814 | 121000 | 2896592850 | 3530 | 3530 | 3530 | 3525 | 101 |
| 432 | 20230814 | 120900 | 2896236370 | 3525 | 3530 | 3530 | 3525 | 277 |
| 433 | 20230814 | 120800 | 2895259940 | 3530 | 3525 | 3530 | 3520 | 366 |
| 434 | 20230814 | 120700 | 2893970875 | 3525 | 3525 | 3525 | 3525 | 70 |
| 435 | 20230814 | 120600 | 2893724125 | 3525 | 3525 | 3525 | 3525 | 1554 |
| 436 | 20230814 | 120500 | 2888246275 | 3525 | 3525 | 3525 | 3525 | 24 |
| 437 | 20230814 | 120400 | 2888161675 | 3525 | 3525 | 3525 | 3525 | 40 |
| 438 | 20230814 | 120300 | 2888020675 | 3525 | 3525 | 3525 | 3525 | 628 |
| 439 | 20230814 | 120200 | 2885806975 | 3525 | 3525 | 3525 | 3525 | 471 |
| 440 | 20230814 | 120100 | 2884146700 | 3525 | 3520 | 3525 | 3520 | 319 |
| 441 | 20230814 | 120000 | 2883023625 | 3520 | 3520 | 3525 | 3520 | 2592 |
| 442 | 20230814 | 115900 | 2873899760 | 3520 | 3520 | 3525 | 3520 | 1532 |
| 443 | 20230814 | 115800 | 2868503565 | 3520 | 3520 | 3520 | 3520 | 92 |
| 444 | 20230814 | 115700 | 2868179725 | 3520 | 3520 | 3525 | 3520 | 636 |
| 445 | 20230814 | 115600 | 2865941000 | 3525 | 3525 | 3525 | 3525 | 101 |
| 446 | 20230814 | 115500 | 2865584975 | 3520 | 3525 | 3525 | 3520 | 90 |
| 447 | 20230814 | 115400 | 2865267775 | 3520 | 3520 | 3525 | 3520 | 1676 |
| 448 | 20230814 | 115300 | 2859361335 | 3520 | 3525 | 3525 | 3520 | 5012 |
| 449 | 20230814 | 115200 | 2841718315 | 3525 | 3520 | 3525 | 3520 | 1895 |
| 450 | 20230814 | 115100 | 2835042910 | 3525 | 3530 | 3530 | 3520 | 11463 |
| 451 | 20230814 | 115000 | 2794684940 | 3525 | 3525 | 3530 | 3525 | 1008 |
| 452 | 20230814 | 114900 | 2791131670 | 3525 | 3530 | 3530 | 3520 | 1341 |
| 453 | 20230814 | 114800 | 2786404195 | 3530 | 3530 | 3530 | 3530 | 74 |
| 454 | 20230814 | 114700 | 2786142975 | 3530 | 3525 | 3530 | 3525 | 1314 |
| 455 | 20230814 | 114600 | 2781504725 | 3525 | 3525 | 3525 | 3525 | 719 |
| 456 | 20230814 | 114500 | 2778970250 | 3530 | 3525 | 3530 | 3525 | 219 |
| 457 | 20230814 | 114400 | 2778197455 | 3530 | 3530 | 3530 | 3525 | 1361 |
| 458 | 20230814 | 114300 | 2773398420 | 3530 | 3525 | 3530 | 3525 | 152 |
| 459 | 20230814 | 114200 | 2772862120 | 3525 | 3525 | 3525 | 3525 | 234 |
| 460 | 20230814 | 114100 | 2772037270 | 3525 | 3525 | 3525 | 3525 | 911 |
| 461 | 20230814 | 114000 | 2768825995 | 3530 | 3525 | 3530 | 3525 | 2102 |
| 462 | 20230814 | 113900 | 2761415120 | 3525 | 3530 | 3530 | 3525 | 3489 |
| 463 | 20230814 | 113800 | 2749115310 | 3530 | 3535 | 3535 | 3530 | 2316 |
| 464 | 20230814 | 113700 | 2740939235 | 3535 | 3530 | 3540 | 3530 | 963 |
| 465 | 20230814 | 113600 | 2737535360 | 3540 | 3540 | 3540 | 3530 | 2724 |
| 466 | 20230814 | 113500 | 2727910890 | 3535 | 3535 | 3540 | 3535 | 1573 |
| 467 | 20230814 | 113400 | 2722347510 | 3535 | 3535 | 3535 | 3535 | 547 |
| 468 | 20230814 | 113300 | 2720413865 | 3535 | 3545 | 3545 | 3535 | 3368 |
| 469 | 20230814 | 113200 | 2708507820 | 3540 | 3535 | 3540 | 3535 | 49 |
| 470 | 20230814 | 113100 | 2708334525 | 3540 | 3535 | 3540 | 3535 | 2289 |
| 471 | 20230814 | 113000 | 2700242805 | 3535 | 3535 | 3540 | 3535 | 1535 |
| 472 | 20230814 | 112900 | 2694816555 | 3535 | 3540 | 3545 | 3535 | 739 |
| 473 | 20230814 | 112800 | 2692199490 | 3540 | 3535 | 3540 | 3535 | 410 |
| 474 | 20230814 | 112700 | 2690749000 | 3535 | 3530 | 3535 | 3530 | 319 |
| 475 | 20230814 | 112600 | 2689621530 | 3530 | 3530 | 3530 | 3530 | 100 |
| 476 | 20230814 | 112500 | 2689268530 | 3530 | 3525 | 3535 | 3525 | 978 |
| 477 | 20230814 | 112400 | 2685817510 | 3525 | 3530 | 3530 | 3525 | 381 |
| 478 | 20230814 | 112300 | 2684474475 | 3530 | 3525 | 3530 | 3525 | 311 |
| 479 | 20230814 | 112200 | 2683377295 | 3525 | 3530 | 3530 | 3525 | 1367 |
| 480 | 20230814 | 112100 | 2678558235 | 3530 | 3520 | 3530 | 3520 | 2187 |
| 481 | 20230814 | 112000 | 2670854725 | 3520 | 3530 | 3530 | 3520 | 14909 |
| 482 | 20230814 | 111900 | 2618268840 | 3530 | 3535 | 3535 | 3530 | 2842 |
| 483 | 20230814 | 111800 | 2608236530 | 3535 | 3530 | 3535 | 3530 | 2424 |
| 484 | 20230814 | 111700 | 2599678810 | 3535 | 3535 | 3535 | 3535 | 1230 |
| 485 | 20230814 | 111600 | 2595330760 | 3535 | 3530 | 3535 | 3530 | 2504 |
| 486 | 20230814 | 111500 | 2586480145 | 3530 | 3535 | 3535 | 3530 | 3672 |
| 487 | 20230814 | 111400 | 2573501625 | 3535 | 3535 | 3540 | 3535 | 6220 |
| 488 | 20230814 | 111300 | 2551512710 | 3540 | 3540 | 3540 | 3540 | 3237 |
| 489 | 20230814 | 111200 | 2540053730 | 3545 | 3540 | 3545 | 3540 | 191 |
| 490 | 20230814 | 111100 | 2539376885 | 3540 | 3540 | 3545 | 3535 | 4382 |
| 491 | 20230814 | 111000 | 2523883805 | 3545 | 3545 | 3545 | 3540 | 9040 |
| 492 | 20230814 | 110900 | 2491876875 | 3545 | 3540 | 3545 | 3540 | 1684 |
| 493 | 20230814 | 110800 | 2485911215 | 3540 | 3545 | 3545 | 3540 | 6307 |
| 494 | 20230814 | 110700 | 2463565325 | 3545 | 3545 | 3545 | 3545 | 5799 |
| 495 | 20230814 | 110600 | 2443007870 | 3555 | 3545 | 3555 | 3545 | 2447 |
| 496 | 20230814 | 110500 | 2434333245 | 3545 | 3545 | 3550 | 3545 | 1097 |
| 497 | 20230814 | 110400 | 2430442365 | 3555 | 3550 | 3555 | 3550 | 1169 |
| 498 | 20230814 | 110300 | 2426291855 | 3550 | 3560 | 3560 | 3550 | 2958 |
| 499 | 20230814 | 110200 | 2415789765 | 3550 | 3550 | 3555 | 3550 | 3140 |
| 500 | 20230814 | 110100 | 2404627765 | 3550 | 3550 | 3550 | 3550 | 1520 |
| 501 | 20230814 | 110000 | 2399231765 | 3550 | 3560 | 3560 | 3550 | 1109 |
| 502 | 20230814 | 105900 | 2395293965 | 3555 | 3555 | 3555 | 3555 | 27 |
| 503 | 20230814 | 105800 | 2395197980 | 3555 | 3555 | 3560 | 3550 | 1262 |
| 504 | 20230814 | 105700 | 2390717265 | 3545 | 3555 | 3555 | 3545 | 20067 |
| 505 | 20230814 | 105600 | 2319484135 | 3555 | 3555 | 3555 | 3555 | 310 |
| 506 | 20230814 | 105500 | 2318382085 | 3560 | 3570 | 3570 | 3550 | 1632 |
| 507 | 20230814 | 105400 | 2312572730 | 3570 | 3555 | 3570 | 3555 | 3172 |
| 508 | 20230814 | 105300 | 2301294510 | 3555 | 3560 | 3570 | 3555 | 2852 |
| 509 | 20230814 | 105200 | 2291149705 | 3560 | 3560 | 3560 | 3555 | 177 |
| 510 | 20230814 | 105100 | 2290520220 | 3555 | 3560 | 3560 | 3555 | 5903 |
| 511 | 20230814 | 105000 | 2269528565 | 3560 | 3560 | 3560 | 3555 | 235 |
| 512 | 20230814 | 104900 | 2268692020 | 3560 | 3560 | 3560 | 3560 | 449 |
| 513 | 20230814 | 104800 | 2267093580 | 3560 | 3565 | 3570 | 3560 | 1424 |
| 514 | 20230814 | 104700 | 2262024030 | 3560 | 3560 | 3565 | 3560 | 3203 |
| 515 | 20230814 | 104600 | 2250621345 | 3560 | 3560 | 3560 | 3560 | 2361 |
| 516 | 20230814 | 104500 | 2242216185 | 3555 | 3555 | 3555 | 3555 | 5000 |
| 517 | 20230814 | 104400 | 2224441185 | 3555 | 3560 | 3560 | 3555 | 5655 |
| 518 | 20230814 | 104300 | 2204337510 | 3560 | 3560 | 3560 | 3560 | 521 |
| 519 | 20230814 | 104200 | 2202482750 | 3560 | 3555 | 3560 | 3555 | 20 |
| 520 | 20230814 | 104100 | 2202411590 | 3555 | 3560 | 3560 | 3555 | 4707 |
| 521 | 20230814 | 104000 | 2185673200 | 3560 | 3560 | 3560 | 3560 | 1855 |
| 522 | 20230814 | 103900 | 2179069400 | 3560 | 3560 | 3560 | 3560 | 1274 |
| 523 | 20230814 | 103800 | 2174533960 | 3555 | 3570 | 3575 | 3555 | 4567 |
| 524 | 20230814 | 103700 | 2158276125 | 3560 | 3570 | 3570 | 3560 | 1768 |
| 525 | 20230814 | 103600 | 2151968540 | 3570 | 3570 | 3570 | 3570 | 5937 |
| 526 | 20230814 | 103500 | 2130773450 | 3570 | 3560 | 3570 | 3560 | 2272 |
| 527 | 20230814 | 103400 | 2122671415 | 3560 | 3565 | 3565 | 3560 | 3051 |
| 528 | 20230814 | 103300 | 2111794650 | 3570 | 3575 | 3575 | 3570 | 2889 |
| 529 | 20230814 | 103200 | 2101466900 | 3580 | 3575 | 3580 | 3575 | 17829 |
| 530 | 20230814 | 103100 | 2037726215 | 3575 | 3580 | 3580 | 3575 | 4465 |
| 531 | 20230814 | 103000 | 2021762215 | 3580 | 3580 | 3580 | 3575 | 3669 |
| 532 | 20230814 | 102900 | 2008628695 | 3580 | 3580 | 3580 | 3580 | 3316 |
| 533 | 20230814 | 102800 | 1996757415 | 3580 | 3575 | 3580 | 3575 | 880 |
| 534 | 20230814 | 102700 | 1993608520 | 3575 | 3580 | 3580 | 3575 | 749 |
| 535 | 20230814 | 102600 | 1990930105 | 3590 | 3590 | 3590 | 3585 | 2079 |
| 536 | 20230814 | 102500 | 1983466550 | 3590 | 3580 | 3590 | 3575 | 5014 |
| 537 | 20230814 | 102400 | 1965487630 | 3565 | 3565 | 3580 | 3565 | 3223 |
| 538 | 20230814 | 102300 | 1953960450 | 3565 | 3570 | 3570 | 3560 | 661 |
| 539 | 20230814 | 102200 | 1951603290 | 3565 | 3570 | 3570 | 3565 | 1418 |
| 540 | 20230814 | 102100 | 1946545595 | 3575 | 3565 | 3575 | 3560 | 1156 |
| 541 | 20230814 | 102000 | 1942422450 | 3560 | 3565 | 3565 | 3560 | 422 |
| 542 | 20230814 | 101900 | 1940919600 | 3570 | 3565 | 3570 | 3565 | 4005 |
| 543 | 20230814 | 101800 | 1926621770 | 3565 | 3565 | 3565 | 3565 | 514 |
| 544 | 20230814 | 101700 | 1924789360 | 3565 | 3570 | 3570 | 3565 | 2406 |
| 545 | 20230814 | 101600 | 1916206545 | 3565 | 3570 | 3570 | 3565 | 560 |
| 546 | 20230814 | 101500 | 1914207445 | 3570 | 3570 | 3580 | 3560 | 1154 |
| 547 | 20230814 | 101400 | 1910085225 | 3560 | 3555 | 3570 | 3550 | 17730 |
| 548 | 20230814 | 101300 | 1846986275 | 3550 | 3555 | 3555 | 3550 | 181 |
| 549 | 20230814 | 101200 | 1846342825 | 3555 | 3550 | 3555 | 3550 | 1769 |
| 550 | 20230814 | 101100 | 1840062725 | 3550 | 3550 | 3550 | 3550 | 683 |
| 551 | 20230814 | 101000 | 1837638075 | 3550 | 3555 | 3555 | 3550 | 346 |
| 552 | 20230814 | 100900 | 1836409575 | 3555 | 3550 | 3555 | 3545 | 7658 |
| 553 | 20230814 | 100800 | 1809234835 | 3550 | 3550 | 3550 | 3550 | 401 |
| 554 | 20230814 | 100700 | 1807811285 | 3550 | 3555 | 3555 | 3550 | 1123 |
| 555 | 20230814 | 100600 | 1803824055 | 3550 | 3555 | 3555 | 3550 | 1510 |
| 556 | 20230814 | 100500 | 1798463505 | 3555 | 3550 | 3555 | 3550 | 125 |
| 557 | 20230814 | 100400 | 1798019450 | 3555 | 3555 | 3560 | 3550 | 854 |
| 558 | 20230814 | 100300 | 1794983530 | 3555 | 3550 | 3555 | 3550 | 3684 |
| 559 | 20230814 | 100200 | 1781897030 | 3555 | 3550 | 3555 | 3545 | 1776 |
| 560 | 20230814 | 100100 | 1775592875 | 3550 | 3545 | 3550 | 3545 | 4092 |
| 561 | 20230814 | 100000 | 1761076865 | 3545 | 3545 | 3545 | 3545 | 622 |
| 562 | 20230814 | 095900 | 1758871875 | 3545 | 3545 | 3550 | 3545 | 2275 |
| 563 | 20230814 | 095800 | 1750806800 | 3545 | 3550 | 3550 | 3545 | 9285 |
| 564 | 20230814 | 095700 | 1717891405 | 3550 | 3550 | 3550 | 3545 | 5624 |
| 565 | 20230814 | 095600 | 1697943535 | 3550 | 3555 | 3555 | 3545 | 3945 |
| 566 | 20230814 | 095500 | 1683940530 | 3550 | 3555 | 3560 | 3550 | 1875 |
| 567 | 20230814 | 095400 | 1677277660 | 3555 | 3555 | 3555 | 3550 | 2702 |
| 568 | 20230814 | 095300 | 1667672115 | 3555 | 3550 | 3555 | 3550 | 657 |
| 569 | 20230814 | 095200 | 1665339695 | 3550 | 3555 | 3555 | 3550 | 1843 |
| 570 | 20230814 | 095100 | 1658796860 | 3550 | 3555 | 3560 | 3550 | 4921 |
| 571 | 20230814 | 095000 | 1641319555 | 3555 | 3555 | 3555 | 3555 | 1191 |
| 572 | 20230814 | 094900 | 1637085550 | 3555 | 3560 | 3560 | 3555 | 6563 |
| 573 | 20230814 | 094800 | 1613738075 | 3565 | 3560 | 3565 | 3560 | 1764 |
| 574 | 20230814 | 094700 | 1607457430 | 3560 | 3560 | 3560 | 3560 | 453 |
| 575 | 20230814 | 094600 | 1605844750 | 3560 | 3555 | 3560 | 3555 | 3203 |
| 576 | 20230814 | 094500 | 1594457085 | 3555 | 3550 | 3555 | 3550 | 1615 |
| 577 | 20230814 | 094400 | 1588723725 | 3545 | 3555 | 3555 | 3545 | 18587 |
| 578 | 20230814 | 094300 | 1522707450 | 3560 | 3565 | 3565 | 3555 | 5121 |
| 579 | 20230814 | 094200 | 1504485450 | 3565 | 3565 | 3565 | 3560 | 1337 |
| 580 | 20230814 | 094100 | 1499722575 | 3565 | 3560 | 3565 | 3560 | 5071 |
| 581 | 20230814 | 094000 | 1481658290 | 3560 | 3560 | 3565 | 3555 | 12518 |
| 582 | 20230814 | 093900 | 1437132155 | 3560 | 3560 | 3570 | 3555 | 3047 |
| 583 | 20230814 | 093800 | 1426281460 | 3560 | 3560 | 3565 | 3560 | 3757 |
| 584 | 20230814 | 093700 | 1412906505 | 3555 | 3560 | 3570 | 3555 | 2446 |
| 585 | 20230814 | 093600 | 1404205015 | 3560 | 3570 | 3570 | 3555 | 6623 |
| 586 | 20230814 | 093500 | 1380616565 | 3565 | 3560 | 3565 | 3560 | 2451 |
| 587 | 20230814 | 093400 | 1371885665 | 3560 | 3565 | 3570 | 3560 | 1545 |
| 588 | 20230814 | 093300 | 1366378795 | 3570 | 3575 | 3575 | 3570 | 7926 |
| 589 | 20230814 | 093200 | 1338076055 | 3575 | 3575 | 3575 | 3565 | 1618 |
| 590 | 20230814 | 093100 | 1332294165 | 3575 | 3560 | 3575 | 3560 | 3745 |
| 591 | 20230814 | 093000 | 1318946555 | 3560 | 3560 | 3565 | 3560 | 5714 |
| 592 | 20230814 | 092900 | 1298603000 | 3560 | 3560 | 3560 | 3560 | 2841 |
| 593 | 20230814 | 092800 | 1288489040 | 3560 | 3560 | 3565 | 3555 | 2059 |
| 594 | 20230814 | 092700 | 1281159500 | 3560 | 3570 | 3570 | 3560 | 613 |
| 595 | 20230814 | 092600 | 1278976430 | 3555 | 3565 | 3570 | 3555 | 1694 |
| 596 | 20230814 | 092500 | 1272943965 | 3565 | 3550 | 3565 | 3550 | 7759 |
| 597 | 20230814 | 092400 | 1245367940 | 3555 | 3560 | 3560 | 3550 | 9065 |
| 598 | 20230814 | 092300 | 1213141840 | 3560 | 3555 | 3565 | 3550 | 1556 |
| 599 | 20230814 | 092200 | 1207608520 | 3550 | 3580 | 3585 | 3545 | 42186 |
| 600 | 20230814 | 092100 | 1057603165 | 3580 | 3585 | 3590 | 3570 | 2506 |
| 601 | 20230814 | 092000 | 1048637675 | 3590 | 3590 | 3590 | 3570 | 1126 |
| 602 | 20230814 | 091900 | 1044595935 | 3590 | 3560 | 3590 | 3560 | 3640 |
| 603 | 20230814 | 091800 | 1031594485 | 3565 | 3570 | 3570 | 3555 | 8712 |
| 604 | 20230814 | 091700 | 1000578535 | 3565 | 3560 | 3565 | 3555 | 3245 |
| 605 | 20230814 | 091600 | 989034080 | 3560 | 3560 | 3575 | 3555 | 17331 |
| 606 | 20230814 | 091500 | 927338200 | 3560 | 3565 | 3575 | 3550 | 24698 |
| 607 | 20230814 | 091400 | 839478760 | 3560 | 3595 | 3595 | 3555 | 49261 |
| 608 | 20230814 | 091300 | 663390565 | 3595 | 3610 | 3615 | 3595 | 16483 |
| 609 | 20230814 | 091200 | 604016210 | 3610 | 3615 | 3620 | 3610 | 7006 |
| 610 | 20230814 | 091100 | 578713825 | 3610 | 3615 | 3620 | 3610 | 3502 |
| 611 | 20230814 | 091000 | 566053375 | 3610 | 3605 | 3620 | 3605 | 3636 |
| 612 | 20230814 | 090900 | 552933610 | 3605 | 3605 | 3615 | 3600 | 2674 |
| 613 | 20230814 | 090800 | 543287785 | 3605 | 3610 | 3610 | 3585 | 17193 |
| 614 | 20230814 | 090700 | 481362500 | 3610 | 3605 | 3610 | 3605 | 2842 |
| 615 | 20230814 | 090600 | 471106410 | 3605 | 3625 | 3625 | 3570 | 27884 |
| 616 | 20230814 | 090500 | 370730810 | 3630 | 3645 | 3645 | 3625 | 14786 |
| 617 | 20230814 | 090400 | 317000935 | 3650 | 3685 | 3695 | 3635 | 36632 |
| 618 | 20230814 | 090300 | 182766610 | 3695 | 3680 | 3695 | 3670 | 7677 |
| 619 | 20230814 | 090200 | 154527910 | 3680 | 3670 | 3680 | 3660 | 3699 |
| 620 | 20230814 | 090100 | 140951825 | 3670 | 3670 | 3675 | 3655 | 8624 |
| 621 | 20230814 | 090000 | 109345535 | 3660 | 3695 | 3695 | 3655 | 25211 |