29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 185000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 14033 |
| 3 | 20230809 | 184900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 4 | 20230809 | 184800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 5 | 20230809 | 184700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 6 | 20230809 | 184600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 7 | 20230809 | 184500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 8 | 20230809 | 184400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 9 | 20230809 | 184300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 10 | 20230809 | 184200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 11 | 20230809 | 184100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 12 | 20230809 | 184000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 13 | 20230809 | 183900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 14 | 20230809 | 183800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 15 | 20230809 | 183700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 16 | 20230809 | 183600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 17 | 20230809 | 183500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 18 | 20230809 | 183400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 19 | 20230809 | 183300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 20 | 20230809 | 183200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 21 | 20230809 | 183100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 22 | 20230809 | 183000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 23 | 20230809 | 182900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 24 | 20230809 | 182800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 25 | 20230809 | 182700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 26 | 20230809 | 182600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 27 | 20230809 | 182500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 28 | 20230809 | 182400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 29 | 20230809 | 182300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 30 | 20230809 | 182200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 31 | 20230809 | 182100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 32 | 20230809 | 182000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 14033 |
| 33 | 20230809 | 181900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 34 | 20230809 | 181800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 35 | 20230809 | 181700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 36 | 20230809 | 181600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 37 | 20230809 | 181500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 38 | 20230809 | 181400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 39 | 20230809 | 181300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 40 | 20230809 | 181200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 41 | 20230809 | 181100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 42 | 20230809 | 181000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 43 | 20230809 | 180900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 44 | 20230809 | 180800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 45 | 20230809 | 180700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 46 | 20230809 | 180600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 47 | 20230809 | 180500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 48 | 20230809 | 180400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 49 | 20230809 | 180300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 50 | 20230809 | 180200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 51 | 20230809 | 180100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 52 | 20230809 | 180000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 53 | 20230809 | 175900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 54 | 20230809 | 175800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 55 | 20230809 | 175700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 56 | 20230809 | 175600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 57 | 20230809 | 175500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 58 | 20230809 | 175400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 59 | 20230809 | 175300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 60 | 20230809 | 175200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 61 | 20230809 | 175100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 62 | 20230809 | 175000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 14033 |
| 63 | 20230809 | 174900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 64 | 20230809 | 174800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 65 | 20230809 | 174700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 66 | 20230809 | 174600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 67 | 20230809 | 174500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 68 | 20230809 | 174400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 69 | 20230809 | 174300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 70 | 20230809 | 174200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 71 | 20230809 | 174100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 72 | 20230809 | 174000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 73 | 20230809 | 173900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 74 | 20230809 | 173800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 75 | 20230809 | 173700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 76 | 20230809 | 173600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 77 | 20230809 | 173500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 78 | 20230809 | 173400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 79 | 20230809 | 173300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 80 | 20230809 | 173200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 81 | 20230809 | 173100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 82 | 20230809 | 173000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 83 | 20230809 | 172900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 84 | 20230809 | 172800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 85 | 20230809 | 172700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 86 | 20230809 | 172600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 87 | 20230809 | 172500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 88 | 20230809 | 172400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 89 | 20230809 | 172300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 90 | 20230809 | 172200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 91 | 20230809 | 172100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 92 | 20230809 | 172000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 14033 |
| 93 | 20230809 | 171900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 94 | 20230809 | 171800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 95 | 20230809 | 171700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 96 | 20230809 | 171600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 97 | 20230809 | 171500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 98 | 20230809 | 171400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 99 | 20230809 | 171300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 100 | 20230809 | 171200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 101 | 20230809 | 171100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 102 | 20230809 | 171000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 103 | 20230809 | 170900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 104 | 20230809 | 170800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 105 | 20230809 | 170700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 106 | 20230809 | 170600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 107 | 20230809 | 170500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 108 | 20230809 | 170400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 109 | 20230809 | 170300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 110 | 20230809 | 170200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 111 | 20230809 | 170100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 112 | 20230809 | 170000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 113 | 20230809 | 165900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 114 | 20230809 | 165800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 115 | 20230809 | 165700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 116 | 20230809 | 165600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 117 | 20230809 | 165500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 118 | 20230809 | 165400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 119 | 20230809 | 165300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 120 | 20230809 | 165200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 121 | 20230809 | 165100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 122 | 20230809 | 165000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 14033 |
| 123 | 20230809 | 164900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 124 | 20230809 | 164800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 125 | 20230809 | 164700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 126 | 20230809 | 164600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 127 | 20230809 | 164500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 128 | 20230809 | 164400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 129 | 20230809 | 164300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 130 | 20230809 | 164200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 131 | 20230809 | 164100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 132 | 20230809 | 164000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 133 | 20230809 | 163900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 134 | 20230809 | 163800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 135 | 20230809 | 163700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 136 | 20230809 | 163600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 137 | 20230809 | 163500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 138 | 20230809 | 163400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 139 | 20230809 | 163300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 140 | 20230809 | 163200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 141 | 20230809 | 163100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 142 | 20230809 | 163000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 143 | 20230809 | 162900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 144 | 20230809 | 162800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 145 | 20230809 | 162700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 146 | 20230809 | 162600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 147 | 20230809 | 162500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 148 | 20230809 | 162400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 149 | 20230809 | 162300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 150 | 20230809 | 162200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 151 | 20230809 | 162100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 152 | 20230809 | 162000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 14033 |
| 153 | 20230809 | 161900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 154 | 20230809 | 161800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 155 | 20230809 | 161700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 156 | 20230809 | 161600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 157 | 20230809 | 161500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 158 | 20230809 | 161400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 159 | 20230809 | 161300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 160 | 20230809 | 161200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 161 | 20230809 | 161100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 162 | 20230809 | 161000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 163 | 20230809 | 160900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 164 | 20230809 | 160800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 165 | 20230809 | 160700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 166 | 20230809 | 160600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 167 | 20230809 | 160500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 168 | 20230809 | 160400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 169 | 20230809 | 160300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 170 | 20230809 | 160200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 171 | 20230809 | 160100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 172 | 20230809 | 160000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 173 | 20230809 | 155900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 174 | 20230809 | 155800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 175 | 20230809 | 155700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 176 | 20230809 | 155600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 177 | 20230809 | 155500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 178 | 20230809 | 155400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 179 | 20230809 | 155300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 180 | 20230809 | 155200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 181 | 20230809 | 155100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 182 | 20230809 | 155000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 14033 |
| 183 | 20230809 | 154900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 184 | 20230809 | 154800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 185 | 20230809 | 154700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 186 | 20230809 | 154600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 187 | 20230809 | 154500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 188 | 20230809 | 154400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 189 | 20230809 | 154300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 190 | 20230809 | 154200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 191 | 20230809 | 154100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 192 | 20230809 | 154000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 193 | 20230809 | 153900 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 194 | 20230809 | 153800 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 195 | 20230809 | 153700 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 196 | 20230809 | 153600 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 197 | 20230809 | 153500 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 198 | 20230809 | 153400 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 199 | 20230809 | 153300 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 200 | 20230809 | 153200 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 201 | 20230809 | 153100 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 0 |
| 202 | 20230809 | 153000 | 4772374015 | 4795 | 4795 | 4795 | 4795 | 14033 |
| 203 | 20230809 | 152900 | 4705085780 | 4790 | 4790 | 4790 | 4790 | 0 |
| 204 | 20230809 | 152800 | 4705085780 | 4790 | 4790 | 4790 | 4790 | 0 |
| 205 | 20230809 | 152700 | 4705085780 | 4790 | 4790 | 4790 | 4790 | 0 |
| 206 | 20230809 | 152600 | 4705085780 | 4790 | 4790 | 4790 | 4790 | 0 |
| 207 | 20230809 | 152500 | 4705085780 | 4790 | 4790 | 4790 | 4790 | 0 |
| 208 | 20230809 | 152400 | 4705085780 | 4790 | 4790 | 4790 | 4790 | 0 |
| 209 | 20230809 | 152300 | 4705085780 | 4790 | 4790 | 4790 | 4790 | 0 |
| 210 | 20230809 | 152200 | 4705085780 | 4790 | 4790 | 4790 | 4790 | 0 |
| 211 | 20230809 | 152100 | 4705085780 | 4790 | 4790 | 4790 | 4790 | 0 |
| 212 | 20230809 | 152000 | 4705085780 | 4790 | 4790 | 4790 | 4790 | 0 |
| 213 | 20230809 | 151900 | 4705085780 | 4790 | 4770 | 4790 | 4770 | 2295 |
| 214 | 20230809 | 151800 | 4694116030 | 4770 | 4785 | 4785 | 4770 | 3630 |
| 215 | 20230809 | 151700 | 4676797020 | 4785 | 4785 | 4790 | 4780 | 3739 |
| 216 | 20230809 | 151600 | 4658908655 | 4790 | 4790 | 4795 | 4785 | 2565 |
| 217 | 20230809 | 151500 | 4646621770 | 4790 | 4785 | 4795 | 4785 | 711 |
| 218 | 20230809 | 151400 | 4643214490 | 4795 | 4775 | 4795 | 4775 | 6601 |
| 219 | 20230809 | 151300 | 4611660905 | 4775 | 4765 | 4775 | 4765 | 1584 |
| 220 | 20230809 | 151200 | 4604103770 | 4770 | 4770 | 4770 | 4765 | 207 |
| 221 | 20230809 | 151100 | 4603116880 | 4770 | 4765 | 4770 | 4765 | 206 |
| 222 | 20230809 | 151000 | 4602134265 | 4770 | 4780 | 4780 | 4765 | 1994 |
| 223 | 20230809 | 150900 | 4592620580 | 4775 | 4765 | 4775 | 4765 | 5614 |
| 224 | 20230809 | 150800 | 4565851255 | 4765 | 4755 | 4765 | 4745 | 13311 |
| 225 | 20230809 | 150700 | 4502618340 | 4750 | 4755 | 4765 | 4750 | 4494 |
| 226 | 20230809 | 150600 | 4481249190 | 4760 | 4760 | 4760 | 4755 | 256 |
| 227 | 20230809 | 150500 | 4480030840 | 4760 | 4760 | 4760 | 4755 | 339 |
| 228 | 20230809 | 150400 | 4478417300 | 4760 | 4760 | 4765 | 4760 | 1674 |
| 229 | 20230809 | 150300 | 4470448115 | 4765 | 4770 | 4770 | 4765 | 562 |
| 230 | 20230809 | 150200 | 4467768185 | 4770 | 4760 | 4770 | 4760 | 2424 |
| 231 | 20230809 | 150100 | 4456217865 | 4755 | 4760 | 4765 | 4755 | 1344 |
| 232 | 20230809 | 150000 | 4449824645 | 4765 | 4775 | 4775 | 4755 | 754 |
| 233 | 20230809 | 145900 | 4446232050 | 4750 | 4775 | 4775 | 4750 | 4965 |
| 234 | 20230809 | 145800 | 4422629465 | 4775 | 4765 | 4775 | 4760 | 2256 |
| 235 | 20230809 | 145700 | 4411888485 | 4765 | 4765 | 4765 | 4765 | 379 |
| 236 | 20230809 | 145600 | 4410082550 | 4765 | 4780 | 4780 | 4765 | 1734 |
| 237 | 20230809 | 145500 | 4401804935 | 4780 | 4790 | 4790 | 4775 | 5472 |
| 238 | 20230809 | 145400 | 4375639650 | 4785 | 4795 | 4795 | 4785 | 569 |
| 239 | 20230809 | 145300 | 4372914480 | 4795 | 4795 | 4795 | 4790 | 314 |
| 240 | 20230809 | 145200 | 4371408950 | 4795 | 4775 | 4795 | 4775 | 1274 |
| 241 | 20230809 | 145100 | 4365317970 | 4775 | 4780 | 4780 | 4775 | 2094 |
| 242 | 20230809 | 145000 | 4355312010 | 4795 | 4785 | 4795 | 4785 | 396 |
| 243 | 20230809 | 144900 | 4353417080 | 4785 | 4785 | 4785 | 4780 | 178 |
| 244 | 20230809 | 144800 | 4352565615 | 4785 | 4785 | 4785 | 4780 | 577 |
| 245 | 20230809 | 144700 | 4349805600 | 4785 | 4785 | 4785 | 4785 | 879 |
| 246 | 20230809 | 144600 | 4345599585 | 4780 | 4785 | 4785 | 4780 | 1283 |
| 247 | 20230809 | 144500 | 4339465645 | 4785 | 4795 | 4795 | 4785 | 2107 |
| 248 | 20230809 | 144400 | 4329369890 | 4790 | 4795 | 4795 | 4790 | 1202 |
| 249 | 20230809 | 144300 | 4323610085 | 4795 | 4790 | 4795 | 4790 | 1687 |
| 250 | 20230809 | 144200 | 4315529065 | 4790 | 4775 | 4790 | 4775 | 8355 |
| 251 | 20230809 | 144100 | 4275576045 | 4775 | 4780 | 4780 | 4775 | 119 |
| 252 | 20230809 | 144000 | 4275007240 | 4780 | 4775 | 4780 | 4775 | 66 |
| 253 | 20230809 | 143900 | 4274691770 | 4770 | 4775 | 4775 | 4770 | 1621 |
| 254 | 20230809 | 143800 | 4266959005 | 4775 | 4775 | 4780 | 4770 | 451 |
| 255 | 20230809 | 143700 | 4264805555 | 4780 | 4775 | 4780 | 4775 | 1424 |
| 256 | 20230809 | 143600 | 4258004560 | 4775 | 4775 | 4775 | 4770 | 1449 |
| 257 | 20230809 | 143500 | 4251088085 | 4775 | 4775 | 4775 | 4775 | 627 |
| 258 | 20230809 | 143400 | 4248094160 | 4770 | 4780 | 4780 | 4770 | 382 |
| 259 | 20230809 | 143300 | 4246270605 | 4780 | 4780 | 4780 | 4775 | 535 |
| 260 | 20230809 | 143200 | 4243714810 | 4780 | 4780 | 4780 | 4775 | 1347 |
| 261 | 20230809 | 143100 | 4237282000 | 4780 | 4775 | 4780 | 4775 | 183 |
| 262 | 20230809 | 143000 | 4236407720 | 4780 | 4780 | 4780 | 4780 | 84 |
| 263 | 20230809 | 142900 | 4236006200 | 4775 | 4780 | 4780 | 4775 | 1456 |
| 264 | 20230809 | 142800 | 4229053365 | 4775 | 4780 | 4780 | 4775 | 5 |
| 265 | 20230809 | 142700 | 4229029475 | 4780 | 4780 | 4780 | 4780 | 4 |
| 266 | 20230809 | 142600 | 4229010355 | 4780 | 4775 | 4780 | 4775 | 218 |
| 267 | 20230809 | 142500 | 4227968840 | 4780 | 4780 | 4785 | 4780 | 3526 |
| 268 | 20230809 | 142400 | 4211110620 | 4780 | 4780 | 4780 | 4780 | 11 |
| 269 | 20230809 | 142300 | 4211058040 | 4780 | 4770 | 4780 | 4770 | 1873 |
| 270 | 20230809 | 142200 | 4202123470 | 4780 | 4765 | 4780 | 4765 | 706 |
| 271 | 20230809 | 142100 | 4198758540 | 4765 | 4770 | 4770 | 4765 | 1350 |
| 272 | 20230809 | 142000 | 4192320040 | 4770 | 4770 | 4770 | 4770 | 794 |
| 273 | 20230809 | 141900 | 4188532660 | 4765 | 4765 | 4770 | 4765 | 245 |
| 274 | 20230809 | 141800 | 4187365220 | 4770 | 4770 | 4770 | 4765 | 151 |
| 275 | 20230809 | 141700 | 4186645355 | 4770 | 4770 | 4775 | 4770 | 461 |
| 276 | 20230809 | 141600 | 4184446380 | 4775 | 4780 | 4780 | 4770 | 783 |
| 277 | 20230809 | 141500 | 4180711450 | 4780 | 4770 | 4780 | 4770 | 404 |
| 278 | 20230809 | 141400 | 4178781670 | 4770 | 4770 | 4770 | 4770 | 262 |
| 279 | 20230809 | 141300 | 4177531930 | 4770 | 4765 | 4770 | 4765 | 1438 |
| 280 | 20230809 | 141200 | 4170679810 | 4760 | 4760 | 4760 | 4760 | 185 |
| 281 | 20230809 | 141100 | 4169799210 | 4755 | 4755 | 4755 | 4755 | 50 |
| 282 | 20230809 | 141000 | 4169561460 | 4750 | 4760 | 4760 | 4750 | 2630 |
| 283 | 20230809 | 140900 | 4157064245 | 4760 | 4760 | 4760 | 4760 | 7 |
| 284 | 20230809 | 140800 | 4157030925 | 4760 | 4760 | 4760 | 4760 | 5 |
| 285 | 20230809 | 140700 | 4157007125 | 4760 | 4760 | 4760 | 4755 | 929 |
| 286 | 20230809 | 140600 | 4152585805 | 4760 | 4765 | 4765 | 4760 | 1396 |
| 287 | 20230809 | 140500 | 4145940840 | 4765 | 4775 | 4775 | 4765 | 1697 |
| 288 | 20230809 | 140400 | 4137849035 | 4780 | 4755 | 4780 | 4755 | 3340 |
| 289 | 20230809 | 140300 | 4121962085 | 4750 | 4765 | 4765 | 4750 | 4916 |
| 290 | 20230809 | 140200 | 4098576705 | 4765 | 4790 | 4795 | 4755 | 12868 |
| 291 | 20230809 | 140100 | 4037183635 | 4790 | 4785 | 4790 | 4785 | 677 |
| 292 | 20230809 | 140000 | 4033944025 | 4790 | 4790 | 4795 | 4785 | 836 |
| 293 | 20230809 | 135900 | 4029939655 | 4790 | 4785 | 4790 | 4785 | 79 |
| 294 | 20230809 | 135800 | 4029561530 | 4790 | 4785 | 4790 | 4785 | 419 |
| 295 | 20230809 | 135700 | 4027554920 | 4790 | 4790 | 4795 | 4785 | 1152 |
| 296 | 20230809 | 135600 | 4022042350 | 4790 | 4790 | 4795 | 4785 | 1042 |
| 297 | 20230809 | 135500 | 4017052525 | 4795 | 4795 | 4795 | 4790 | 37 |
| 298 | 20230809 | 135400 | 4016875280 | 4790 | 4795 | 4795 | 4790 | 460 |
| 299 | 20230809 | 135300 | 4014671850 | 4790 | 4790 | 4795 | 4785 | 209 |
| 300 | 20230809 | 135200 | 4013671480 | 4795 | 4790 | 4795 | 4785 | 346 |
| 301 | 20230809 | 135100 | 4012014335 | 4790 | 4800 | 4800 | 4785 | 1488 |
| 302 | 20230809 | 135000 | 4004886955 | 4795 | 4800 | 4800 | 4795 | 406 |
| 303 | 20230809 | 134900 | 4002940180 | 4800 | 4795 | 4800 | 4790 | 508 |
| 304 | 20230809 | 134800 | 4000505055 | 4790 | 4795 | 4795 | 4790 | 641 |
| 305 | 20230809 | 134700 | 3997431475 | 4795 | 4795 | 4795 | 4790 | 559 |
| 306 | 20230809 | 134600 | 3994753295 | 4795 | 4795 | 4795 | 4790 | 1849 |
| 307 | 20230809 | 134500 | 3985887695 | 4795 | 4800 | 4800 | 4795 | 266 |
| 308 | 20230809 | 134400 | 3984611155 | 4800 | 4800 | 4800 | 4800 | 2028 |
| 309 | 20230809 | 134300 | 3974876755 | 4800 | 4810 | 4815 | 4800 | 4341 |
| 310 | 20230809 | 134200 | 3954020845 | 4810 | 4805 | 4810 | 4805 | 865 |
| 311 | 20230809 | 134100 | 3949861885 | 4805 | 4805 | 4805 | 4805 | 10 |
| 312 | 20230809 | 134000 | 3949813835 | 4805 | 4815 | 4815 | 4805 | 305 |
| 313 | 20230809 | 133900 | 3948348220 | 4815 | 4815 | 4820 | 4815 | 793 |
| 314 | 20230809 | 133800 | 3944529920 | 4815 | 4815 | 4815 | 4815 | 1365 |
| 315 | 20230809 | 133700 | 3937957445 | 4815 | 4805 | 4815 | 4805 | 1060 |
| 316 | 20230809 | 133600 | 3932863565 | 4800 | 4810 | 4810 | 4800 | 3127 |
| 317 | 20230809 | 133500 | 3917852060 | 4815 | 4815 | 4815 | 4805 | 136 |
| 318 | 20230809 | 133400 | 3917197830 | 4810 | 4810 | 4810 | 4810 | 366 |
| 319 | 20230809 | 133300 | 3915437370 | 4805 | 4810 | 4810 | 4805 | 1218 |
| 320 | 20230809 | 133200 | 3909582390 | 4810 | 4805 | 4810 | 4805 | 1222 |
| 321 | 20230809 | 133100 | 3903708325 | 4805 | 4805 | 4805 | 4805 | 6 |
| 322 | 20230809 | 133000 | 3903679495 | 4805 | 4805 | 4805 | 4800 | 3145 |
| 323 | 20230809 | 132900 | 3888577430 | 4805 | 4810 | 4810 | 4805 | 61 |
| 324 | 20230809 | 132800 | 3888284025 | 4810 | 4815 | 4815 | 4805 | 35 |
| 325 | 20230809 | 132700 | 3888115650 | 4815 | 4815 | 4820 | 4805 | 614 |
| 326 | 20230809 | 132600 | 3885160255 | 4820 | 4825 | 4825 | 4820 | 688 |
| 327 | 20230809 | 132500 | 3881843865 | 4825 | 4825 | 4830 | 4820 | 716 |
| 328 | 20230809 | 132400 | 3878389425 | 4830 | 4830 | 4830 | 4830 | 553 |
| 329 | 20230809 | 132300 | 3875718435 | 4825 | 4810 | 4825 | 4810 | 16256 |
| 330 | 20230809 | 132200 | 3797363640 | 4810 | 4805 | 4810 | 4805 | 566 |
| 331 | 20230809 | 132100 | 3794644000 | 4810 | 4805 | 4810 | 4805 | 251 |
| 332 | 20230809 | 132000 | 3793437940 | 4810 | 4795 | 4810 | 4795 | 217 |
| 333 | 20230809 | 131900 | 3792396490 | 4795 | 4795 | 4795 | 4795 | 982 |
| 334 | 20230809 | 131800 | 3787687800 | 4795 | 4800 | 4810 | 4795 | 4016 |
| 335 | 20230809 | 131700 | 3768406025 | 4810 | 4810 | 4810 | 4810 | 606 |
| 336 | 20230809 | 131600 | 3765491165 | 4810 | 4805 | 4810 | 4805 | 147 |
| 337 | 20230809 | 131500 | 3764784820 | 4810 | 4805 | 4810 | 4805 | 713 |
| 338 | 20230809 | 131400 | 3761356455 | 4810 | 4805 | 4810 | 4805 | 653 |
| 339 | 20230809 | 131300 | 3758218425 | 4805 | 4810 | 4810 | 4805 | 286 |
| 340 | 20230809 | 131200 | 3756842795 | 4810 | 4805 | 4810 | 4805 | 203 |
| 341 | 20230809 | 131100 | 3755866380 | 4810 | 4805 | 4810 | 4805 | 2144 |
| 342 | 20230809 | 131000 | 3745563755 | 4805 | 4800 | 4805 | 4800 | 1288 |
| 343 | 20230809 | 130900 | 3739381350 | 4800 | 4795 | 4805 | 4795 | 207 |
| 344 | 20230809 | 130800 | 3738388715 | 4795 | 4795 | 4795 | 4795 | 507 |
| 345 | 20230809 | 130700 | 3735957650 | 4805 | 4800 | 4805 | 4800 | 45 |
| 346 | 20230809 | 130600 | 3735741500 | 4800 | 4800 | 4800 | 4800 | 99 |
| 347 | 20230809 | 130500 | 3735266300 | 4800 | 4800 | 4800 | 4800 | 301 |
| 348 | 20230809 | 130400 | 3733821500 | 4800 | 4810 | 4810 | 4800 | 800 |
| 349 | 20230809 | 130300 | 3729979700 | 4800 | 4810 | 4810 | 4800 | 2320 |
| 350 | 20230809 | 130200 | 3718835675 | 4805 | 4805 | 4810 | 4805 | 1949 |
| 351 | 20230809 | 130100 | 3709470680 | 4805 | 4805 | 4805 | 4805 | 0 |
| 352 | 20230809 | 130000 | 3709470680 | 4805 | 4805 | 4805 | 4805 | 10 |
| 353 | 20230809 | 125900 | 3709422630 | 4795 | 4800 | 4805 | 4795 | 763 |
| 354 | 20230809 | 125800 | 3705762655 | 4800 | 4810 | 4810 | 4800 | 1938 |
| 355 | 20230809 | 125700 | 3696452795 | 4810 | 4810 | 4810 | 4810 | 468 |
| 356 | 20230809 | 125600 | 3694201715 | 4810 | 4810 | 4815 | 4810 | 759 |
| 357 | 20230809 | 125500 | 3690550455 | 4810 | 4810 | 4815 | 4810 | 683 |
| 358 | 20230809 | 125400 | 3687265190 | 4815 | 4815 | 4815 | 4810 | 611 |
| 359 | 20230809 | 125300 | 3684323275 | 4810 | 4815 | 4815 | 4810 | 442 |
| 360 | 20230809 | 125200 | 3682196155 | 4815 | 4815 | 4815 | 4815 | 66 |
| 361 | 20230809 | 125100 | 3681878365 | 4815 | 4810 | 4820 | 4810 | 2663 |
| 362 | 20230809 | 125000 | 3669055535 | 4815 | 4800 | 4815 | 4795 | 3032 |
| 363 | 20230809 | 124900 | 3654475355 | 4795 | 4795 | 4795 | 4775 | 1333 |
| 364 | 20230809 | 124800 | 3648088140 | 4800 | 4795 | 4800 | 4790 | 132 |
| 365 | 20230809 | 124700 | 3647455305 | 4800 | 4810 | 4810 | 4795 | 359 |
| 366 | 20230809 | 124600 | 3645731670 | 4810 | 4800 | 4810 | 4800 | 3 |
| 367 | 20230809 | 124500 | 3645717260 | 4800 | 4805 | 4805 | 4800 | 1026 |
| 368 | 20230809 | 124400 | 3640787720 | 4805 | 4800 | 4810 | 4800 | 2610 |
| 369 | 20230809 | 124300 | 3628250255 | 4795 | 4795 | 4795 | 4795 | 89 |
| 370 | 20230809 | 124200 | 3627823500 | 4795 | 4775 | 4795 | 4775 | 680 |
| 371 | 20230809 | 124100 | 3624568460 | 4770 | 4780 | 4780 | 4770 | 1787 |
| 372 | 20230809 | 124000 | 3616034860 | 4775 | 4770 | 4775 | 4770 | 1077 |
| 373 | 20230809 | 123900 | 3610895010 | 4770 | 4775 | 4775 | 4765 | 5404 |
| 374 | 20230809 | 123800 | 3585107030 | 4770 | 4790 | 4790 | 4770 | 1313 |
| 375 | 20230809 | 123700 | 3578829030 | 4790 | 4795 | 4795 | 4770 | 3372 |
| 376 | 20230809 | 123600 | 3562705845 | 4790 | 4795 | 4795 | 4790 | 744 |
| 377 | 20230809 | 123500 | 3559142080 | 4795 | 4795 | 4795 | 4795 | 18 |
| 378 | 20230809 | 123400 | 3559055770 | 4790 | 4795 | 4795 | 4790 | 1979 |
| 379 | 20230809 | 123300 | 3549576215 | 4795 | 4800 | 4800 | 4795 | 81 |
| 380 | 20230809 | 123200 | 3549187445 | 4800 | 4800 | 4800 | 4800 | 701 |
| 381 | 20230809 | 123100 | 3545822645 | 4800 | 4810 | 4810 | 4800 | 464 |
| 382 | 20230809 | 123000 | 3543594345 | 4810 | 4810 | 4810 | 4810 | 210 |
| 383 | 20230809 | 122900 | 3542584245 | 4805 | 4805 | 4805 | 4805 | 17 |
| 384 | 20230809 | 122800 | 3542502560 | 4810 | 4810 | 4810 | 4805 | 906 |
| 385 | 20230809 | 122700 | 3538147175 | 4810 | 4810 | 4815 | 4810 | 267 |
| 386 | 20230809 | 122600 | 3536861925 | 4800 | 4800 | 4800 | 4795 | 734 |
| 387 | 20230809 | 122500 | 3533338735 | 4800 | 4800 | 4800 | 4800 | 256 |
| 388 | 20230809 | 122400 | 3532109935 | 4800 | 4795 | 4800 | 4795 | 1979 |
| 389 | 20230809 | 122300 | 3522610785 | 4800 | 4800 | 4800 | 4800 | 1201 |
| 390 | 20230809 | 122200 | 3516845985 | 4795 | 4800 | 4800 | 4795 | 3257 |
| 391 | 20230809 | 122100 | 3501219815 | 4800 | 4805 | 4805 | 4800 | 301 |
| 392 | 20230809 | 122000 | 3499774520 | 4805 | 4805 | 4805 | 4805 | 120 |
| 393 | 20230809 | 121900 | 3499197920 | 4805 | 4810 | 4810 | 4805 | 508 |
| 394 | 20230809 | 121800 | 3496756970 | 4810 | 4810 | 4810 | 4810 | 100 |
| 395 | 20230809 | 121700 | 3496275970 | 4810 | 4800 | 4810 | 4800 | 479 |
| 396 | 20230809 | 121600 | 3493974680 | 4800 | 4810 | 4810 | 4800 | 301 |
| 397 | 20230809 | 121500 | 3492529870 | 4815 | 4810 | 4815 | 4800 | 2155 |
| 398 | 20230809 | 121400 | 3482165800 | 4810 | 4800 | 4815 | 4800 | 308 |
| 399 | 20230809 | 121300 | 3480684100 | 4800 | 4795 | 4800 | 4795 | 575 |
| 400 | 20230809 | 121200 | 3477926820 | 4795 | 4810 | 4810 | 4795 | 1375 |
| 401 | 20230809 | 121100 | 3471328470 | 4810 | 4810 | 4810 | 4810 | 52 |
| 402 | 20230809 | 121000 | 3471078350 | 4810 | 4815 | 4820 | 4810 | 182 |
| 403 | 20230809 | 120900 | 3470202475 | 4825 | 4825 | 4825 | 4810 | 73 |
| 404 | 20230809 | 120800 | 3469850700 | 4825 | 4810 | 4825 | 4810 | 3010 |
| 405 | 20230809 | 120700 | 3455355635 | 4815 | 4815 | 4815 | 4815 | 5 |
| 406 | 20230809 | 120600 | 3455331560 | 4815 | 4820 | 4830 | 4815 | 2006 |
| 407 | 20230809 | 120500 | 3445660900 | 4820 | 4820 | 4820 | 4820 | 737 |
| 408 | 20230809 | 120400 | 3442108560 | 4825 | 4825 | 4825 | 4825 | 1778 |
| 409 | 20230809 | 120300 | 3433529710 | 4825 | 4825 | 4825 | 4825 | 0 |
| 410 | 20230809 | 120200 | 3433529710 | 4825 | 4825 | 4825 | 4820 | 1107 |
| 411 | 20230809 | 120100 | 3428188800 | 4825 | 4825 | 4830 | 4820 | 1320 |
| 412 | 20230809 | 120000 | 3421823975 | 4830 | 4835 | 4835 | 4825 | 1191 |
| 413 | 20230809 | 115900 | 3416071465 | 4830 | 4845 | 4845 | 4830 | 155 |
| 414 | 20230809 | 115800 | 3415322640 | 4845 | 4845 | 4845 | 4845 | 403 |
| 415 | 20230809 | 115700 | 3413370105 | 4845 | 4840 | 4845 | 4840 | 673 |
| 416 | 20230809 | 115600 | 3410110845 | 4840 | 4840 | 4840 | 4825 | 154 |
| 417 | 20230809 | 115500 | 3409366075 | 4840 | 4835 | 4840 | 4835 | 257 |
| 418 | 20230809 | 115400 | 3408123430 | 4835 | 4825 | 4835 | 4825 | 40 |
| 419 | 20230809 | 115300 | 3407930335 | 4835 | 4835 | 4835 | 4830 | 105 |
| 420 | 20230809 | 115200 | 3407422730 | 4840 | 4840 | 4840 | 4840 | 352 |
| 421 | 20230809 | 115100 | 3405719050 | 4840 | 4835 | 4845 | 4835 | 3457 |
| 422 | 20230809 | 115000 | 3388984045 | 4835 | 4840 | 4840 | 4835 | 914 |
| 423 | 20230809 | 114900 | 3384561355 | 4840 | 4835 | 4840 | 4835 | 605 |
| 424 | 20230809 | 114800 | 3381636170 | 4835 | 4825 | 4835 | 4815 | 2238 |
| 425 | 20230809 | 114700 | 3370820530 | 4825 | 4830 | 4830 | 4825 | 656 |
| 426 | 20230809 | 114600 | 3367654460 | 4835 | 4830 | 4835 | 4830 | 15 |
| 427 | 20230809 | 114500 | 3367581985 | 4835 | 4835 | 4835 | 4835 | 198 |
| 428 | 20230809 | 114400 | 3366624655 | 4835 | 4825 | 4835 | 4825 | 2657 |
| 429 | 20230809 | 114300 | 3353790385 | 4830 | 4830 | 4830 | 4825 | 55 |
| 430 | 20230809 | 114200 | 3353524745 | 4830 | 4830 | 4830 | 4825 | 19 |
| 431 | 20230809 | 114100 | 3353433000 | 4830 | 4830 | 4830 | 4825 | 85 |
| 432 | 20230809 | 114000 | 3353022750 | 4820 | 4825 | 4825 | 4820 | 890 |
| 433 | 20230809 | 113900 | 3348728625 | 4820 | 4810 | 4820 | 4810 | 506 |
| 434 | 20230809 | 113800 | 3346290840 | 4810 | 4800 | 4815 | 4790 | 231 |
| 435 | 20230809 | 113700 | 3345182760 | 4790 | 4815 | 4815 | 4790 | 1269 |
| 436 | 20230809 | 113600 | 3339089370 | 4815 | 4815 | 4815 | 4815 | 130 |
| 437 | 20230809 | 113500 | 3338463420 | 4815 | 4820 | 4820 | 4815 | 450 |
| 438 | 20230809 | 113400 | 3336296620 | 4815 | 4825 | 4825 | 4815 | 812 |
| 439 | 20230809 | 113300 | 3332381280 | 4825 | 4825 | 4825 | 4815 | 1107 |
| 440 | 20230809 | 113200 | 3327041010 | 4825 | 4820 | 4825 | 4815 | 121 |
| 441 | 20230809 | 113100 | 3326457820 | 4820 | 4815 | 4820 | 4810 | 647 |
| 442 | 20230809 | 113000 | 3323345230 | 4810 | 4825 | 4830 | 4810 | 4782 |
| 443 | 20230809 | 112900 | 3300300240 | 4830 | 4830 | 4830 | 4825 | 305 |
| 444 | 20230809 | 112800 | 3298827095 | 4830 | 4825 | 4830 | 4825 | 217 |
| 445 | 20230809 | 112700 | 3297780065 | 4825 | 4825 | 4830 | 4825 | 1440 |
| 446 | 20230809 | 112600 | 3290831315 | 4825 | 4825 | 4825 | 4820 | 1459 |
| 447 | 20230809 | 112500 | 3283798915 | 4825 | 4810 | 4825 | 4810 | 1279 |
| 448 | 20230809 | 112400 | 3277634210 | 4810 | 4805 | 4815 | 4805 | 696 |
| 449 | 20230809 | 112300 | 3274285040 | 4805 | 4805 | 4805 | 4805 | 51 |
| 450 | 20230809 | 112200 | 3274039985 | 4805 | 4805 | 4810 | 4805 | 210 |
| 451 | 20230809 | 112100 | 3273030395 | 4805 | 4800 | 4805 | 4795 | 991 |
| 452 | 20230809 | 112000 | 3268272130 | 4800 | 4805 | 4805 | 4770 | 5172 |
| 453 | 20230809 | 111900 | 3243522645 | 4805 | 4820 | 4825 | 4805 | 1450 |
| 454 | 20230809 | 111800 | 3236533685 | 4805 | 4815 | 4820 | 4805 | 1928 |
| 455 | 20230809 | 111700 | 3227253730 | 4820 | 4825 | 4825 | 4820 | 559 |
| 456 | 20230809 | 111600 | 3224557430 | 4820 | 4795 | 4820 | 4780 | 3050 |
| 457 | 20230809 | 111500 | 3209921110 | 4795 | 4760 | 4795 | 4760 | 1737 |
| 458 | 20230809 | 111400 | 3201607885 | 4760 | 4770 | 4770 | 4755 | 4080 |
| 459 | 20230809 | 111300 | 3182186435 | 4770 | 4760 | 4770 | 4760 | 1216 |
| 460 | 20230809 | 111200 | 3176391555 | 4760 | 4760 | 4770 | 4760 | 113 |
| 461 | 20230809 | 111100 | 3175853625 | 4770 | 4770 | 4770 | 4760 | 2656 |
| 462 | 20230809 | 111000 | 3163196795 | 4770 | 4765 | 4770 | 4765 | 706 |
| 463 | 20230809 | 110900 | 3159829700 | 4765 | 4765 | 4765 | 4765 | 1185 |
| 464 | 20230809 | 110800 | 3154183175 | 4765 | 4750 | 4765 | 4750 | 4328 |
| 465 | 20230809 | 110700 | 3133587775 | 4750 | 4735 | 4750 | 4730 | 2630 |
| 466 | 20230809 | 110600 | 3121109365 | 4735 | 4725 | 4735 | 4720 | 1710 |
| 467 | 20230809 | 110500 | 3113023605 | 4725 | 4740 | 4740 | 4720 | 12409 |
| 468 | 20230809 | 110400 | 3054358730 | 4735 | 4745 | 4745 | 4735 | 1631 |
| 469 | 20230809 | 110300 | 3046627355 | 4745 | 4755 | 4755 | 4740 | 2651 |
| 470 | 20230809 | 110200 | 3034037880 | 4755 | 4760 | 4760 | 4750 | 1560 |
| 471 | 20230809 | 110100 | 3026626705 | 4750 | 4760 | 4765 | 4750 | 6012 |
| 472 | 20230809 | 110000 | 2998048675 | 4760 | 4775 | 4775 | 4760 | 5811 |
| 473 | 20230809 | 105900 | 2970334815 | 4775 | 4790 | 4795 | 4770 | 3218 |
| 474 | 20230809 | 105800 | 2954963060 | 4795 | 4790 | 4875 | 4780 | 16739 |
| 475 | 20230809 | 105700 | 2874624740 | 4795 | 4810 | 4810 | 4795 | 11457 |
| 476 | 20230809 | 105600 | 2819619010 | 4810 | 4850 | 4850 | 4810 | 2003 |
| 477 | 20230809 | 105500 | 2809961565 | 4850 | 4840 | 4870 | 4830 | 3214 |
| 478 | 20230809 | 105400 | 2794348755 | 4840 | 4835 | 4840 | 4820 | 2949 |
| 479 | 20230809 | 105300 | 2780102470 | 4840 | 4855 | 4855 | 4835 | 1682 |
| 480 | 20230809 | 105200 | 2771944310 | 4855 | 4865 | 4870 | 4835 | 14537 |
| 481 | 20230809 | 105100 | 2701437365 | 4870 | 4875 | 4875 | 4870 | 1420 |
| 482 | 20230809 | 105000 | 2694516395 | 4880 | 4880 | 4880 | 4880 | 2702 |
| 483 | 20230809 | 104900 | 2681330635 | 4885 | 4880 | 4885 | 4880 | 1837 |
| 484 | 20230809 | 104800 | 2672361760 | 4880 | 4870 | 4880 | 4870 | 7386 |
| 485 | 20230809 | 104700 | 2636329320 | 4870 | 4880 | 4880 | 4870 | 3994 |
| 486 | 20230809 | 104600 | 2616867060 | 4880 | 4875 | 4880 | 4875 | 1426 |
| 487 | 20230809 | 104500 | 2609914945 | 4880 | 4870 | 4885 | 4870 | 4202 |
| 488 | 20230809 | 104400 | 2589431805 | 4870 | 4865 | 4870 | 4865 | 1096 |
| 489 | 20230809 | 104300 | 2584097090 | 4865 | 4870 | 4875 | 4865 | 7041 |
| 490 | 20230809 | 104200 | 2549823580 | 4870 | 4880 | 4880 | 4850 | 6996 |
| 491 | 20230809 | 104100 | 2515779515 | 4880 | 4885 | 4895 | 4880 | 8203 |
| 492 | 20230809 | 104000 | 2475741180 | 4890 | 4900 | 4905 | 4890 | 9014 |
| 493 | 20230809 | 103900 | 2431585570 | 4900 | 4890 | 4900 | 4885 | 15919 |
| 494 | 20230809 | 103800 | 2353669600 | 4885 | 4890 | 4890 | 4885 | 4915 |
| 495 | 20230809 | 103700 | 2329654610 | 4890 | 4875 | 4890 | 4875 | 12029 |
| 496 | 20230809 | 103600 | 2270925915 | 4875 | 4860 | 4875 | 4860 | 5139 |
| 497 | 20230809 | 103500 | 2245910540 | 4860 | 4860 | 4860 | 4850 | 2035 |
| 498 | 20230809 | 103400 | 2236026050 | 4860 | 4870 | 4870 | 4850 | 3909 |
| 499 | 20230809 | 103300 | 2217013760 | 4865 | 4865 | 4870 | 4865 | 4894 |
| 500 | 20230809 | 103200 | 2193190740 | 4865 | 4840 | 4865 | 4840 | 10636 |
| 501 | 20230809 | 103100 | 2141534100 | 4840 | 4860 | 4860 | 4840 | 2907 |
| 502 | 20230809 | 103000 | 2127442045 | 4855 | 4855 | 4855 | 4840 | 5226 |
| 503 | 20230809 | 102900 | 2102111680 | 4850 | 4860 | 4860 | 4850 | 8422 |
| 504 | 20230809 | 102800 | 2061221965 | 4860 | 4855 | 4865 | 4855 | 10754 |
| 505 | 20230809 | 102700 | 2008962315 | 4855 | 4810 | 4860 | 4810 | 37652 |
| 506 | 20230809 | 102600 | 1826857645 | 4810 | 4805 | 4810 | 4805 | 776 |
| 507 | 20230809 | 102500 | 1823128550 | 4805 | 4800 | 4805 | 4785 | 2295 |
| 508 | 20230809 | 102400 | 1812113490 | 4800 | 4790 | 4800 | 4785 | 2611 |
| 509 | 20230809 | 102300 | 1799593205 | 4795 | 4795 | 4795 | 4785 | 1628 |
| 510 | 20230809 | 102200 | 1791788215 | 4795 | 4785 | 4795 | 4780 | 1840 |
| 511 | 20230809 | 102100 | 1782977145 | 4780 | 4775 | 4780 | 4775 | 473 |
| 512 | 20230809 | 102000 | 1780716820 | 4770 | 4775 | 4775 | 4770 | 1441 |
| 513 | 20230809 | 101900 | 1773837045 | 4775 | 4775 | 4775 | 4770 | 2175 |
| 514 | 20230809 | 101800 | 1763456630 | 4775 | 4775 | 4775 | 4765 | 6580 |
| 515 | 20230809 | 101700 | 1732070510 | 4780 | 4790 | 4790 | 4780 | 3644 |
| 516 | 20230809 | 101600 | 1714639140 | 4790 | 4790 | 4795 | 4790 | 1604 |
| 517 | 20230809 | 101500 | 1706955975 | 4785 | 4810 | 4810 | 4785 | 2922 |
| 518 | 20230809 | 101400 | 1692925250 | 4810 | 4785 | 4820 | 4785 | 63679 |
| 519 | 20230809 | 101300 | 1387275090 | 4785 | 4775 | 4785 | 4775 | 2287 |
| 520 | 20230809 | 101200 | 1376349025 | 4775 | 4775 | 4775 | 4770 | 157 |
| 521 | 20230809 | 101100 | 1375599400 | 4775 | 4785 | 4785 | 4765 | 721 |
| 522 | 20230809 | 101000 | 1372156640 | 4785 | 4765 | 4785 | 4765 | 6006 |
| 523 | 20230809 | 100900 | 1343485590 | 4765 | 4760 | 4770 | 4760 | 382 |
| 524 | 20230809 | 100800 | 1341665350 | 4765 | 4770 | 4770 | 4760 | 1685 |
| 525 | 20230809 | 100700 | 1333641515 | 4765 | 4760 | 4765 | 4760 | 2541 |
| 526 | 20230809 | 100600 | 1321536615 | 4760 | 4760 | 4760 | 4760 | 293 |
| 527 | 20230809 | 100500 | 1320141935 | 4765 | 4765 | 4765 | 4750 | 540 |
| 528 | 20230809 | 100400 | 1317571340 | 4765 | 4770 | 4775 | 4765 | 3241 |
| 529 | 20230809 | 100300 | 1302122335 | 4775 | 4765 | 4780 | 4765 | 6741 |
| 530 | 20230809 | 100200 | 1269945430 | 4765 | 4765 | 4770 | 4760 | 1107 |
| 531 | 20230809 | 100100 | 1264671450 | 4765 | 4745 | 4765 | 4740 | 14392 |
| 532 | 20230809 | 100000 | 1196215255 | 4740 | 4740 | 4745 | 4735 | 346 |
| 533 | 20230809 | 095900 | 1194575170 | 4745 | 4745 | 4750 | 4745 | 247 |
| 534 | 20230809 | 095800 | 1193402220 | 4725 | 4715 | 4725 | 4715 | 269 |
| 535 | 20230809 | 095700 | 1192132885 | 4715 | 4720 | 4750 | 4715 | 10711 |
| 536 | 20230809 | 095600 | 1141438300 | 4715 | 4720 | 4720 | 4715 | 535 |
| 537 | 20230809 | 095500 | 1138915670 | 4720 | 4715 | 4720 | 4715 | 46 |
| 538 | 20230809 | 095400 | 1138698680 | 4710 | 4715 | 4715 | 4710 | 1660 |
| 539 | 20230809 | 095300 | 1130872775 | 4715 | 4720 | 4720 | 4710 | 3213 |
| 540 | 20230809 | 095200 | 1115707985 | 4720 | 4720 | 4725 | 4720 | 143 |
| 541 | 20230809 | 095100 | 1115033020 | 4720 | 4720 | 4720 | 4720 | 2858 |
| 542 | 20230809 | 095000 | 1101543260 | 4720 | 4710 | 4720 | 4710 | 830 |
| 543 | 20230809 | 094900 | 1097626305 | 4700 | 4705 | 4710 | 4700 | 765 |
| 544 | 20230809 | 094800 | 1094030735 | 4705 | 4705 | 4710 | 4705 | 1794 |
| 545 | 20230809 | 094700 | 1085586665 | 4710 | 4700 | 4710 | 4700 | 2032 |
| 546 | 20230809 | 094600 | 1076030195 | 4700 | 4700 | 4700 | 4700 | 212 |
| 547 | 20230809 | 094500 | 1075033795 | 4700 | 4705 | 4710 | 4700 | 1341 |
| 548 | 20230809 | 094400 | 1068725245 | 4705 | 4700 | 4705 | 4690 | 3022 |
| 549 | 20230809 | 094300 | 1054528755 | 4700 | 4710 | 4710 | 4700 | 614 |
| 550 | 20230809 | 094200 | 1051639835 | 4710 | 4740 | 4745 | 4710 | 7101 |
| 551 | 20230809 | 094100 | 1018159580 | 4750 | 4740 | 4750 | 4730 | 4062 |
| 552 | 20230809 | 094000 | 998894970 | 4740 | 4740 | 4750 | 4740 | 1224 |
| 553 | 20230809 | 093900 | 993085070 | 4740 | 4740 | 4760 | 4740 | 1953 |
| 554 | 20230809 | 093800 | 983815640 | 4755 | 4740 | 4755 | 4740 | 4595 |
| 555 | 20230809 | 093700 | 961984645 | 4740 | 4740 | 4750 | 4735 | 3433 |
| 556 | 20230809 | 093600 | 945715830 | 4745 | 4740 | 4745 | 4730 | 1142 |
| 557 | 20230809 | 093500 | 940302830 | 4740 | 4720 | 4745 | 4720 | 672 |
| 558 | 20230809 | 093400 | 937121280 | 4730 | 4720 | 4730 | 4710 | 2714 |
| 559 | 20230809 | 093300 | 924297220 | 4725 | 4725 | 4725 | 4710 | 696 |
| 560 | 20230809 | 093200 | 921013075 | 4725 | 4720 | 4725 | 4710 | 924 |
| 561 | 20230809 | 093100 | 916653890 | 4720 | 4740 | 4740 | 4720 | 1278 |
| 562 | 20230809 | 093000 | 910614415 | 4745 | 4740 | 4745 | 4730 | 3427 |
| 563 | 20230809 | 092900 | 894396290 | 4730 | 4730 | 4740 | 4725 | 1393 |
| 564 | 20230809 | 092800 | 887799630 | 4740 | 4750 | 4750 | 4730 | 3671 |
| 565 | 20230809 | 092700 | 870382090 | 4750 | 4750 | 4750 | 4730 | 3262 |
| 566 | 20230809 | 092600 | 854915925 | 4750 | 4755 | 4755 | 4735 | 6433 |
| 567 | 20230809 | 092500 | 824333365 | 4755 | 4730 | 4755 | 4730 | 6561 |
| 568 | 20230809 | 092400 | 793166385 | 4730 | 4720 | 4730 | 4710 | 4096 |
| 569 | 20230809 | 092300 | 773819745 | 4720 | 4720 | 4725 | 4695 | 2105 |
| 570 | 20230809 | 092200 | 763890985 | 4725 | 4725 | 4735 | 4680 | 6234 |
| 571 | 20230809 | 092100 | 734575955 | 4725 | 4710 | 4735 | 4710 | 2868 |
| 572 | 20230809 | 092000 | 721013230 | 4715 | 4695 | 4720 | 4695 | 746 |
| 573 | 20230809 | 091900 | 717499780 | 4690 | 4695 | 4695 | 4690 | 185 |
| 574 | 20230809 | 091800 | 716631235 | 4695 | 4710 | 4715 | 4690 | 1611 |
| 575 | 20230809 | 091700 | 709042950 | 4715 | 4720 | 4730 | 4710 | 2115 |
| 576 | 20230809 | 091600 | 699061655 | 4720 | 4675 | 4730 | 4675 | 18547 |
| 577 | 20230809 | 091500 | 611925855 | 4665 | 4680 | 4680 | 4655 | 1076 |
| 578 | 20230809 | 091400 | 606912520 | 4680 | 4660 | 4680 | 4650 | 6082 |
| 579 | 20230809 | 091300 | 578547395 | 4660 | 4675 | 4675 | 4660 | 2490 |
| 580 | 20230809 | 091200 | 566925435 | 4670 | 4690 | 4690 | 4670 | 2112 |
| 581 | 20230809 | 091100 | 557054860 | 4690 | 4695 | 4695 | 4675 | 5782 |
| 582 | 20230809 | 091000 | 529946195 | 4695 | 4695 | 4695 | 4690 | 549 |
| 583 | 20230809 | 090900 | 527368740 | 4695 | 4700 | 4705 | 4690 | 3078 |
| 584 | 20230809 | 090800 | 512919560 | 4690 | 4710 | 4710 | 4680 | 256 |
| 585 | 20230809 | 090700 | 511716310 | 4710 | 4700 | 4710 | 4665 | 2597 |
| 586 | 20230809 | 090600 | 499530650 | 4710 | 4665 | 4710 | 4665 | 4200 |
| 587 | 20230809 | 090500 | 479796920 | 4655 | 4710 | 4720 | 4655 | 7796 |
| 588 | 20230809 | 090400 | 443268915 | 4720 | 4740 | 4740 | 4710 | 9454 |
| 589 | 20230809 | 090300 | 398681110 | 4730 | 4785 | 4785 | 4730 | 18219 |
| 590 | 20230809 | 090200 | 311999145 | 4790 | 4755 | 4810 | 4750 | 32188 |
| 591 | 20230809 | 090100 | 158121145 | 4760 | 4675 | 4770 | 4670 | 17996 |
| 592 | 20230809 | 090000 | 73280110 | 4675 | 4645 | 4680 | 4640 | 15550 |