30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 29424 |
| 3 | 20230809 | 190000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20230809 | 185900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20230809 | 185800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20230809 | 185700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20230809 | 185600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20230809 | 185500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20230809 | 185400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20230809 | 185300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20230809 | 185200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20230809 | 185100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20230809 | 185000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20230809 | 184900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20230809 | 184800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20230809 | 184700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20230809 | 184600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20230809 | 184500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20230809 | 184400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20230809 | 184300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20230809 | 184200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20230809 | 184100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20230809 | 184000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20230809 | 183900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20230809 | 183800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20230809 | 183700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20230809 | 183600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20230809 | 183500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20230809 | 183400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20230809 | 183300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20230809 | 183200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20230809 | 183100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 29424 |
| 33 | 20230809 | 183000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20230809 | 182900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20230809 | 182800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20230809 | 182700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20230809 | 182600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20230809 | 182500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20230809 | 182400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20230809 | 182300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20230809 | 182200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20230809 | 182100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20230809 | 182000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20230809 | 181900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20230809 | 181800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20230809 | 181700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20230809 | 181600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20230809 | 181500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20230809 | 181400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20230809 | 181300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20230809 | 181200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20230809 | 181100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20230809 | 181000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20230809 | 180900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20230809 | 180800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20230809 | 180700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20230809 | 180600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20230809 | 180500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20230809 | 180400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20230809 | 180300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20230809 | 180200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20230809 | 180100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 29424 |
| 63 | 20230809 | 180000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20230809 | 175900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20230809 | 175800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20230809 | 175700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20230809 | 175600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20230809 | 175500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20230809 | 175400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20230809 | 175300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20230809 | 175200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20230809 | 175100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20230809 | 175000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20230809 | 174900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20230809 | 174800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20230809 | 174700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20230809 | 174600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20230809 | 174500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20230809 | 174400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20230809 | 174300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20230809 | 174200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20230809 | 174100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20230809 | 174000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20230809 | 173900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20230809 | 173800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20230809 | 173700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20230809 | 173600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20230809 | 173500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20230809 | 173400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20230809 | 173300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20230809 | 173200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20230809 | 173100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 29424 |
| 93 | 20230809 | 173000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20230809 | 172900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20230809 | 172800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20230809 | 172700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20230809 | 172600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20230809 | 172500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20230809 | 172400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20230809 | 172300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20230809 | 172200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20230809 | 172100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20230809 | 172000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20230809 | 171900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20230809 | 171800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20230809 | 171700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20230809 | 171600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20230809 | 171500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20230809 | 171400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20230809 | 171300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20230809 | 171200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20230809 | 171100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20230809 | 171000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20230809 | 170900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20230809 | 170800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20230809 | 170700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20230809 | 170600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20230809 | 170500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20230809 | 170400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20230809 | 170300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20230809 | 170200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20230809 | 170100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 29424 |
| 123 | 20230809 | 170000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20230809 | 165900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20230809 | 165800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20230809 | 165700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20230809 | 165600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20230809 | 165500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20230809 | 165400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20230809 | 165300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20230809 | 165200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20230809 | 165100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20230809 | 165000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20230809 | 164900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20230809 | 164800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20230809 | 164700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20230809 | 164600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20230809 | 164500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20230809 | 164400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20230809 | 164300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20230809 | 164200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20230809 | 164100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20230809 | 164000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20230809 | 163900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20230809 | 163800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20230809 | 163700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20230809 | 163600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20230809 | 163500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20230809 | 163400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20230809 | 163300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20230809 | 163200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20230809 | 163100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 29424 |
| 153 | 20230809 | 163000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20230809 | 162900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20230809 | 162800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20230809 | 162700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20230809 | 162600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20230809 | 162500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20230809 | 162400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20230809 | 162300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20230809 | 162200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20230809 | 162100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20230809 | 162000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20230809 | 161900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20230809 | 161800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20230809 | 161700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20230809 | 161600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20230809 | 161500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20230809 | 161400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20230809 | 161300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20230809 | 161200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20230809 | 161100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20230809 | 161000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20230809 | 160900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20230809 | 160800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20230809 | 160700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20230809 | 160600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20230809 | 160500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20230809 | 160400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20230809 | 160300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20230809 | 160200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20230809 | 160100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 29424 |
| 183 | 20230809 | 160000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20230809 | 155900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20230809 | 155800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20230809 | 155700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20230809 | 155600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20230809 | 155500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20230809 | 155400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20230809 | 155300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20230809 | 155200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20230809 | 155100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20230809 | 155000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20230809 | 154900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20230809 | 154800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20230809 | 154700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20230809 | 154600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20230809 | 154500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20230809 | 154400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20230809 | 154300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20230809 | 154200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20230809 | 154100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20230809 | 154000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20230809 | 153900 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20230809 | 153800 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 206 | 20230809 | 153700 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 207 | 20230809 | 153600 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 208 | 20230809 | 153500 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 209 | 20230809 | 153400 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20230809 | 153300 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 211 | 20230809 | 153200 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 0 |
| 212 | 20230809 | 153100 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 29424 |
| 213 | 20230809 | 153000 | 2830971475 | 3300 | 3300 | 3300 | 3300 | 29424 |
| 214 | 20230809 | 152900 | 2733872275 | 3305 | 3305 | 3305 | 3305 | 0 |
| 215 | 20230809 | 152800 | 2733872275 | 3305 | 3305 | 3305 | 3305 | 0 |
| 216 | 20230809 | 152700 | 2733872275 | 3305 | 3305 | 3305 | 3305 | 0 |
| 217 | 20230809 | 152600 | 2733872275 | 3305 | 3305 | 3305 | 3305 | 0 |
| 218 | 20230809 | 152500 | 2733872275 | 3305 | 3305 | 3305 | 3305 | 0 |
| 219 | 20230809 | 152400 | 2733872275 | 3305 | 3305 | 3305 | 3305 | 0 |
| 220 | 20230809 | 152300 | 2733872275 | 3305 | 3305 | 3305 | 3305 | 0 |
| 221 | 20230809 | 152200 | 2733872275 | 3305 | 3305 | 3305 | 3305 | 0 |
| 222 | 20230809 | 152100 | 2733872275 | 3305 | 3305 | 3305 | 3305 | 0 |
| 223 | 20230809 | 152000 | 2733872275 | 3305 | 3305 | 3305 | 3305 | 0 |
| 224 | 20230809 | 151900 | 2733872275 | 3305 | 3305 | 3305 | 3300 | 888 |
| 225 | 20230809 | 151800 | 2730938110 | 3305 | 3305 | 3305 | 3300 | 7619 |
| 226 | 20230809 | 151700 | 2705782565 | 3305 | 3305 | 3310 | 3305 | 4160 |
| 227 | 20230809 | 151600 | 2692033600 | 3310 | 3305 | 3310 | 3305 | 5123 |
| 228 | 20230809 | 151500 | 2675102045 | 3310 | 3310 | 3310 | 3310 | 1 |
| 229 | 20230809 | 151400 | 2675098735 | 3310 | 3310 | 3310 | 3310 | 1161 |
| 230 | 20230809 | 151300 | 2671255825 | 3310 | 3310 | 3310 | 3305 | 236 |
| 231 | 20230809 | 151200 | 2670475275 | 3310 | 3310 | 3315 | 3305 | 545 |
| 232 | 20230809 | 151100 | 2668671535 | 3315 | 3325 | 3325 | 3315 | 5096 |
| 233 | 20230809 | 151000 | 2651767720 | 3325 | 3315 | 3325 | 3315 | 3548 |
| 234 | 20230809 | 150900 | 2639992350 | 3320 | 3320 | 3320 | 3315 | 628 |
| 235 | 20230809 | 150800 | 2637907425 | 3320 | 3320 | 3320 | 3315 | 1173 |
| 236 | 20230809 | 150700 | 2634015690 | 3320 | 3320 | 3320 | 3315 | 222 |
| 237 | 20230809 | 150600 | 2633279650 | 3320 | 3310 | 3320 | 3310 | 2112 |
| 238 | 20230809 | 150500 | 2626273795 | 3315 | 3310 | 3315 | 3305 | 5061 |
| 239 | 20230809 | 150400 | 2609525845 | 3310 | 3305 | 3310 | 3305 | 805 |
| 240 | 20230809 | 150300 | 2606863800 | 3310 | 3310 | 3310 | 3310 | 220 |
| 241 | 20230809 | 150200 | 2606135600 | 3315 | 3305 | 3315 | 3305 | 7411 |
| 242 | 20230809 | 150100 | 2581631435 | 3310 | 3310 | 3310 | 3305 | 541 |
| 243 | 20230809 | 150000 | 2579843225 | 3315 | 3315 | 3315 | 3305 | 10358 |
| 244 | 20230809 | 145900 | 2545603670 | 3315 | 3315 | 3315 | 3315 | 32 |
| 245 | 20230809 | 145800 | 2545497590 | 3315 | 3310 | 3315 | 3305 | 5794 |
| 246 | 20230809 | 145700 | 2526341580 | 3310 | 3310 | 3315 | 3310 | 4415 |
| 247 | 20230809 | 145600 | 2511726770 | 3315 | 3320 | 3320 | 3315 | 7249 |
| 248 | 20230809 | 145500 | 2487691320 | 3320 | 3325 | 3325 | 3320 | 2128 |
| 249 | 20230809 | 145400 | 2480626350 | 3320 | 3320 | 3325 | 3315 | 3459 |
| 250 | 20230809 | 145300 | 2469147460 | 3320 | 3325 | 3325 | 3320 | 249 |
| 251 | 20230809 | 145200 | 2468320730 | 3325 | 3320 | 3330 | 3320 | 247 |
| 252 | 20230809 | 145100 | 2467500665 | 3330 | 3325 | 3330 | 3325 | 1058 |
| 253 | 20230809 | 145000 | 2463977830 | 3320 | 3325 | 3330 | 3315 | 3007 |
| 254 | 20230809 | 144900 | 2453990825 | 3325 | 3320 | 3325 | 3320 | 1389 |
| 255 | 20230809 | 144800 | 2449377490 | 3325 | 3325 | 3325 | 3320 | 977 |
| 256 | 20230809 | 144700 | 2446133815 | 3325 | 3325 | 3325 | 3320 | 117 |
| 257 | 20230809 | 144600 | 2445745335 | 3325 | 3325 | 3325 | 3325 | 831 |
| 258 | 20230809 | 144500 | 2442982260 | 3325 | 3325 | 3325 | 3325 | 0 |
| 259 | 20230809 | 144400 | 2442982260 | 3325 | 3325 | 3330 | 3320 | 1304 |
| 260 | 20230809 | 144300 | 2438647955 | 3325 | 3325 | 3330 | 3320 | 462 |
| 261 | 20230809 | 144200 | 2437111950 | 3325 | 3320 | 3330 | 3320 | 926 |
| 262 | 20230809 | 144100 | 2434033000 | 3330 | 3325 | 3330 | 3325 | 2335 |
| 263 | 20230809 | 144000 | 2426264110 | 3330 | 3325 | 3330 | 3325 | 11 |
| 264 | 20230809 | 143900 | 2426227530 | 3330 | 3325 | 3330 | 3325 | 2120 |
| 265 | 20230809 | 143800 | 2419175380 | 3325 | 3320 | 3325 | 3320 | 3879 |
| 266 | 20230809 | 143700 | 2406297090 | 3320 | 3320 | 3320 | 3320 | 10 |
| 267 | 20230809 | 143600 | 2406263890 | 3320 | 3315 | 3320 | 3310 | 1501 |
| 268 | 20230809 | 143500 | 2401293750 | 3320 | 3315 | 3320 | 3310 | 501 |
| 269 | 20230809 | 143400 | 2399634975 | 3320 | 3315 | 3320 | 3315 | 967 |
| 270 | 20230809 | 143300 | 2396429355 | 3320 | 3315 | 3320 | 3315 | 969 |
| 271 | 20230809 | 143200 | 2393216750 | 3320 | 3315 | 3320 | 3315 | 288 |
| 272 | 20230809 | 143100 | 2392262025 | 3320 | 3320 | 3320 | 3315 | 2670 |
| 273 | 20230809 | 143000 | 2383398625 | 3325 | 3320 | 3330 | 3320 | 124 |
| 274 | 20230809 | 142900 | 2382986480 | 3330 | 3330 | 3330 | 3325 | 3746 |
| 275 | 20230809 | 142800 | 2370530840 | 3325 | 3330 | 3330 | 3325 | 567 |
| 276 | 20230809 | 142700 | 2368643620 | 3335 | 3325 | 3335 | 3325 | 1647 |
| 277 | 20230809 | 142600 | 2363158650 | 3335 | 3330 | 3335 | 3330 | 4640 |
| 278 | 20230809 | 142500 | 2347707425 | 3335 | 3330 | 3335 | 3330 | 745 |
| 279 | 20230809 | 142400 | 2345226560 | 3335 | 3330 | 3335 | 3330 | 25 |
| 280 | 20230809 | 142300 | 2345143275 | 3335 | 3335 | 3335 | 3330 | 1728 |
| 281 | 20230809 | 142200 | 2339387045 | 3335 | 3330 | 3335 | 3330 | 704 |
| 282 | 20230809 | 142100 | 2337039260 | 3335 | 3335 | 3335 | 3335 | 140 |
| 283 | 20230809 | 142000 | 2336572360 | 3335 | 3330 | 3340 | 3330 | 640 |
| 284 | 20230809 | 141900 | 2334439000 | 3340 | 3330 | 3340 | 3330 | 7368 |
| 285 | 20230809 | 141800 | 2309871010 | 3335 | 3335 | 3335 | 3335 | 1 |
| 286 | 20230809 | 141700 | 2309867675 | 3335 | 3335 | 3335 | 3325 | 1415 |
| 287 | 20230809 | 141600 | 2305156195 | 3330 | 3330 | 3335 | 3330 | 364 |
| 288 | 20230809 | 141500 | 2303944070 | 3335 | 3330 | 3335 | 3325 | 6568 |
| 289 | 20230809 | 141400 | 2282092620 | 3335 | 3335 | 3340 | 3330 | 833 |
| 290 | 20230809 | 141300 | 2279314605 | 3335 | 3340 | 3340 | 3330 | 3881 |
| 291 | 20230809 | 141200 | 2266367985 | 3340 | 3340 | 3340 | 3335 | 491 |
| 292 | 20230809 | 141100 | 2264728785 | 3340 | 3335 | 3340 | 3335 | 1517 |
| 293 | 20230809 | 141000 | 2259665805 | 3340 | 3340 | 3340 | 3335 | 941 |
| 294 | 20230809 | 140900 | 2256524255 | 3340 | 3335 | 3340 | 3335 | 2957 |
| 295 | 20230809 | 140800 | 2246656050 | 3340 | 3345 | 3345 | 3335 | 2338 |
| 296 | 20230809 | 140700 | 2238848115 | 3345 | 3345 | 3350 | 3340 | 5808 |
| 297 | 20230809 | 140600 | 2219423540 | 3345 | 3335 | 3345 | 3335 | 12319 |
| 298 | 20230809 | 140500 | 2178293580 | 3340 | 3330 | 3340 | 3325 | 6181 |
| 299 | 20230809 | 140400 | 2157692410 | 3335 | 3315 | 3335 | 3315 | 33397 |
| 300 | 20230809 | 140300 | 2046607890 | 3315 | 3310 | 3315 | 3310 | 3938 |
| 301 | 20230809 | 140200 | 2033566040 | 3300 | 3295 | 3305 | 3295 | 20014 |
| 302 | 20230809 | 140100 | 1967521690 | 3295 | 3295 | 3295 | 3295 | 0 |
| 303 | 20230809 | 140000 | 1967521690 | 3295 | 3295 | 3295 | 3290 | 68 |
| 304 | 20230809 | 135900 | 1967297680 | 3295 | 3295 | 3295 | 3290 | 357 |
| 305 | 20230809 | 135800 | 1966123015 | 3295 | 3290 | 3295 | 3290 | 3053 |
| 306 | 20230809 | 135700 | 1956078640 | 3290 | 3285 | 3290 | 3285 | 2062 |
| 307 | 20230809 | 135600 | 1949299910 | 3290 | 3290 | 3290 | 3290 | 542 |
| 308 | 20230809 | 135500 | 1947516730 | 3290 | 3290 | 3290 | 3290 | 0 |
| 309 | 20230809 | 135400 | 1947516730 | 3290 | 3285 | 3290 | 3285 | 2 |
| 310 | 20230809 | 135300 | 1947510155 | 3290 | 3290 | 3290 | 3290 | 0 |
| 311 | 20230809 | 135200 | 1947510155 | 3290 | 3290 | 3290 | 3290 | 550 |
| 312 | 20230809 | 135100 | 1945700655 | 3295 | 3290 | 3295 | 3290 | 8679 |
| 313 | 20230809 | 135000 | 1917134325 | 3290 | 3290 | 3290 | 3290 | 2000 |
| 314 | 20230809 | 134900 | 1910554325 | 3290 | 3290 | 3290 | 3290 | 0 |
| 315 | 20230809 | 134800 | 1910554325 | 3290 | 3290 | 3290 | 3290 | 3000 |
| 316 | 20230809 | 134700 | 1900684325 | 3290 | 3285 | 3290 | 3285 | 1088 |
| 317 | 20230809 | 134600 | 1897110185 | 3290 | 3285 | 3290 | 3285 | 1487 |
| 318 | 20230809 | 134500 | 1892220355 | 3290 | 3285 | 3290 | 3285 | 301 |
| 319 | 20230809 | 134400 | 1891231565 | 3290 | 3280 | 3290 | 3280 | 1267 |
| 320 | 20230809 | 134300 | 1887074000 | 3285 | 3285 | 3285 | 3285 | 300 |
| 321 | 20230809 | 134200 | 1886088500 | 3285 | 3285 | 3290 | 3285 | 3804 |
| 322 | 20230809 | 134100 | 1873592355 | 3290 | 3290 | 3290 | 3290 | 1766 |
| 323 | 20230809 | 134000 | 1867782215 | 3295 | 3295 | 3295 | 3290 | 1053 |
| 324 | 20230809 | 133900 | 1864317830 | 3295 | 3295 | 3295 | 3295 | 25 |
| 325 | 20230809 | 133800 | 1864235455 | 3295 | 3295 | 3295 | 3295 | 111 |
| 326 | 20230809 | 133700 | 1863869710 | 3295 | 3295 | 3295 | 3290 | 4161 |
| 327 | 20230809 | 133600 | 1850179940 | 3295 | 3295 | 3295 | 3290 | 112 |
| 328 | 20230809 | 133500 | 1849811400 | 3290 | 3290 | 3290 | 3290 | 200 |
| 329 | 20230809 | 133400 | 1849153400 | 3295 | 3290 | 3295 | 3290 | 593 |
| 330 | 20230809 | 133300 | 1847202425 | 3290 | 3295 | 3300 | 3290 | 787 |
| 331 | 20230809 | 133200 | 1844610590 | 3295 | 3290 | 3300 | 3285 | 6307 |
| 332 | 20230809 | 133100 | 1823835875 | 3295 | 3285 | 3295 | 3285 | 1357 |
| 333 | 20230809 | 133000 | 1819375145 | 3285 | 3285 | 3295 | 3285 | 2962 |
| 334 | 20230809 | 132900 | 1809639195 | 3285 | 3285 | 3290 | 3285 | 4091 |
| 335 | 20230809 | 132800 | 1796200250 | 3285 | 3280 | 3285 | 3280 | 938 |
| 336 | 20230809 | 132700 | 1793123550 | 3280 | 3280 | 3280 | 3280 | 100 |
| 337 | 20230809 | 132600 | 1792795550 | 3280 | 3280 | 3280 | 3280 | 51 |
| 338 | 20230809 | 132500 | 1792628270 | 3280 | 3275 | 3280 | 3275 | 64 |
| 339 | 20230809 | 132400 | 1792418660 | 3280 | 3280 | 3280 | 3280 | 0 |
| 340 | 20230809 | 132300 | 1792418660 | 3280 | 3280 | 3280 | 3280 | 0 |
| 341 | 20230809 | 132200 | 1792418660 | 3280 | 3280 | 3280 | 3280 | 115 |
| 342 | 20230809 | 132100 | 1792041460 | 3280 | 3280 | 3280 | 3280 | 100 |
| 343 | 20230809 | 132000 | 1791713460 | 3280 | 3280 | 3280 | 3275 | 1506 |
| 344 | 20230809 | 131900 | 1786780995 | 3280 | 3280 | 3280 | 3275 | 229 |
| 345 | 20230809 | 131800 | 1786030875 | 3280 | 3275 | 3280 | 3270 | 3072 |
| 346 | 20230809 | 131700 | 1775981080 | 3280 | 3280 | 3280 | 3280 | 1000 |
| 347 | 20230809 | 131600 | 1772701080 | 3280 | 3280 | 3280 | 3280 | 3 |
| 348 | 20230809 | 131500 | 1772691240 | 3280 | 3275 | 3280 | 3275 | 1139 |
| 349 | 20230809 | 131400 | 1768960975 | 3280 | 3285 | 3285 | 3275 | 328 |
| 350 | 20230809 | 131300 | 1767886640 | 3280 | 3285 | 3285 | 3280 | 103 |
| 351 | 20230809 | 131200 | 1767548785 | 3285 | 3285 | 3285 | 3285 | 0 |
| 352 | 20230809 | 131100 | 1767548785 | 3285 | 3285 | 3285 | 3280 | 41 |
| 353 | 20230809 | 131000 | 1767414200 | 3285 | 3280 | 3285 | 3280 | 251 |
| 354 | 20230809 | 130900 | 1766590915 | 3285 | 3285 | 3285 | 3285 | 0 |
| 355 | 20230809 | 130800 | 1766590915 | 3285 | 3285 | 3285 | 3285 | 500 |
| 356 | 20230809 | 130700 | 1764948415 | 3285 | 3285 | 3285 | 3270 | 4511 |
| 357 | 20230809 | 130600 | 1750185890 | 3285 | 3280 | 3285 | 3275 | 304 |
| 358 | 20230809 | 130500 | 1749188800 | 3285 | 3280 | 3285 | 3275 | 2143 |
| 359 | 20230809 | 130400 | 1742167030 | 3285 | 3280 | 3285 | 3280 | 5346 |
| 360 | 20230809 | 130300 | 1724632145 | 3280 | 3280 | 3280 | 3275 | 41 |
| 361 | 20230809 | 130200 | 1724497815 | 3280 | 3280 | 3280 | 3280 | 100 |
| 362 | 20230809 | 130100 | 1724169815 | 3280 | 3280 | 3280 | 3270 | 4955 |
| 363 | 20230809 | 130000 | 1707957080 | 3280 | 3280 | 3280 | 3280 | 77 |
| 364 | 20230809 | 125900 | 1707704520 | 3280 | 3280 | 3280 | 3280 | 1 |
| 365 | 20230809 | 125800 | 1707701240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 366 | 20230809 | 125700 | 1707701240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 367 | 20230809 | 125600 | 1707701240 | 3280 | 3280 | 3280 | 3280 | 1914 |
| 368 | 20230809 | 125500 | 1701423320 | 3280 | 3280 | 3280 | 3280 | 1 |
| 369 | 20230809 | 125400 | 1701420040 | 3280 | 3280 | 3280 | 3280 | 584 |
| 370 | 20230809 | 125300 | 1699504520 | 3280 | 3280 | 3280 | 3280 | 913 |
| 371 | 20230809 | 125200 | 1696509880 | 3280 | 3280 | 3280 | 3280 | 50 |
| 372 | 20230809 | 125100 | 1696345880 | 3280 | 3275 | 3280 | 3275 | 5 |
| 373 | 20230809 | 125000 | 1696329500 | 3280 | 3280 | 3280 | 3280 | 130 |
| 374 | 20230809 | 124900 | 1695903100 | 3280 | 3275 | 3280 | 3275 | 1166 |
| 375 | 20230809 | 124800 | 1692084445 | 3280 | 3275 | 3280 | 3275 | 29 |
| 376 | 20230809 | 124700 | 1691989465 | 3275 | 3275 | 3275 | 3275 | 500 |
| 377 | 20230809 | 124600 | 1690351965 | 3275 | 3275 | 3275 | 3275 | 1190 |
| 378 | 20230809 | 124500 | 1686454715 | 3280 | 3280 | 3280 | 3280 | 0 |
| 379 | 20230809 | 124400 | 1686454715 | 3280 | 3280 | 3280 | 3280 | 100 |
| 380 | 20230809 | 124300 | 1686126715 | 3280 | 3280 | 3280 | 3280 | 13 |
| 381 | 20230809 | 124200 | 1686084075 | 3280 | 3280 | 3280 | 3280 | 0 |
| 382 | 20230809 | 124100 | 1686084075 | 3280 | 3280 | 3280 | 3275 | 177 |
| 383 | 20230809 | 124000 | 1685503795 | 3280 | 3280 | 3280 | 3280 | 0 |
| 384 | 20230809 | 123900 | 1685503795 | 3280 | 3280 | 3280 | 3280 | 190 |
| 385 | 20230809 | 123800 | 1684880595 | 3280 | 3280 | 3280 | 3280 | 103 |
| 386 | 20230809 | 123700 | 1684542755 | 3280 | 3275 | 3280 | 3275 | 909 |
| 387 | 20230809 | 123600 | 1681565775 | 3275 | 3275 | 3275 | 3275 | 635 |
| 388 | 20230809 | 123500 | 1679486150 | 3275 | 3275 | 3275 | 3275 | 0 |
| 389 | 20230809 | 123400 | 1679486150 | 3275 | 3270 | 3275 | 3270 | 149 |
| 390 | 20230809 | 123300 | 1678998190 | 3275 | 3275 | 3275 | 3275 | 1000 |
| 391 | 20230809 | 123200 | 1675723190 | 3280 | 3280 | 3280 | 3270 | 3526 |
| 392 | 20230809 | 123100 | 1664188150 | 3280 | 3280 | 3280 | 3280 | 160 |
| 393 | 20230809 | 123000 | 1663663350 | 3280 | 3280 | 3280 | 3270 | 983 |
| 394 | 20230809 | 122900 | 1660445110 | 3280 | 3275 | 3280 | 3270 | 5930 |
| 395 | 20230809 | 122800 | 1641036160 | 3280 | 3275 | 3280 | 3275 | 1863 |
| 396 | 20230809 | 122700 | 1634934825 | 3280 | 3280 | 3280 | 3280 | 1 |
| 397 | 20230809 | 122600 | 1634931545 | 3280 | 3280 | 3285 | 3280 | 1052 |
| 398 | 20230809 | 122500 | 1631480980 | 3285 | 3280 | 3285 | 3280 | 501 |
| 399 | 20230809 | 122400 | 1629837695 | 3285 | 3275 | 3285 | 3275 | 1566 |
| 400 | 20230809 | 122300 | 1624703710 | 3275 | 3275 | 3275 | 3270 | 335 |
| 401 | 20230809 | 122200 | 1623608090 | 3275 | 3275 | 3275 | 3275 | 600 |
| 402 | 20230809 | 122100 | 1621643090 | 3275 | 3275 | 3280 | 3275 | 335 |
| 403 | 20230809 | 122000 | 1620545960 | 3280 | 3280 | 3280 | 3280 | 21 |
| 404 | 20230809 | 121900 | 1620477080 | 3280 | 3275 | 3280 | 3275 | 1678 |
| 405 | 20230809 | 121800 | 1614981625 | 3280 | 3275 | 3280 | 3275 | 103 |
| 406 | 20230809 | 121700 | 1614644295 | 3280 | 3275 | 3280 | 3275 | 1002 |
| 407 | 20230809 | 121600 | 1611362740 | 3280 | 3275 | 3280 | 3275 | 1027 |
| 408 | 20230809 | 121500 | 1607999195 | 3280 | 3280 | 3280 | 3275 | 802 |
| 409 | 20230809 | 121400 | 1605372635 | 3275 | 3275 | 3275 | 3275 | 402 |
| 410 | 20230809 | 121300 | 1604056085 | 3280 | 3280 | 3280 | 3275 | 2543 |
| 411 | 20230809 | 121200 | 1595725220 | 3280 | 3280 | 3280 | 3275 | 138 |
| 412 | 20230809 | 121100 | 1595272810 | 3280 | 3280 | 3280 | 3280 | 1123 |
| 413 | 20230809 | 121000 | 1591589370 | 3280 | 3280 | 3280 | 3280 | 525 |
| 414 | 20230809 | 120900 | 1589867370 | 3285 | 3285 | 3285 | 3285 | 0 |
| 415 | 20230809 | 120800 | 1589867370 | 3285 | 3285 | 3285 | 3285 | 500 |
| 416 | 20230809 | 120700 | 1588224870 | 3285 | 3285 | 3285 | 3285 | 10 |
| 417 | 20230809 | 120600 | 1588192020 | 3285 | 3280 | 3285 | 3280 | 2521 |
| 418 | 20230809 | 120500 | 1579913035 | 3285 | 3285 | 3285 | 3285 | 0 |
| 419 | 20230809 | 120400 | 1579913035 | 3285 | 3285 | 3285 | 3285 | 0 |
| 420 | 20230809 | 120300 | 1579913035 | 3285 | 3285 | 3285 | 3285 | 0 |
| 421 | 20230809 | 120200 | 1579913035 | 3285 | 3285 | 3285 | 3275 | 402 |
| 422 | 20230809 | 120100 | 1578592935 | 3285 | 3285 | 3285 | 3275 | 35 |
| 423 | 20230809 | 120000 | 1578478080 | 3285 | 3275 | 3285 | 3275 | 366 |
| 424 | 20230809 | 115900 | 1577279410 | 3285 | 3285 | 3285 | 3275 | 253 |
| 425 | 20230809 | 115800 | 1576450525 | 3285 | 3285 | 3285 | 3275 | 4259 |
| 426 | 20230809 | 115700 | 1562502280 | 3275 | 3275 | 3275 | 3275 | 5 |
| 427 | 20230809 | 115600 | 1562485905 | 3285 | 3280 | 3285 | 3280 | 113 |
| 428 | 20230809 | 115500 | 1562115255 | 3280 | 3280 | 3280 | 3280 | 1118 |
| 429 | 20230809 | 115400 | 1558448215 | 3280 | 3280 | 3280 | 3275 | 76 |
| 430 | 20230809 | 115300 | 1558199090 | 3285 | 3280 | 3285 | 3280 | 8 |
| 431 | 20230809 | 115200 | 1558172830 | 3285 | 3280 | 3285 | 3280 | 6 |
| 432 | 20230809 | 115100 | 1558153135 | 3285 | 3280 | 3285 | 3280 | 739 |
| 433 | 20230809 | 115000 | 1555729205 | 3285 | 3280 | 3285 | 3280 | 5 |
| 434 | 20230809 | 114900 | 1555712785 | 3285 | 3285 | 3285 | 3285 | 0 |
| 435 | 20230809 | 114800 | 1555712785 | 3285 | 3285 | 3285 | 3285 | 0 |
| 436 | 20230809 | 114700 | 1555712785 | 3285 | 3285 | 3285 | 3285 | 0 |
| 437 | 20230809 | 114600 | 1555712785 | 3285 | 3280 | 3285 | 3280 | 11 |
| 438 | 20230809 | 114500 | 1555676700 | 3285 | 3280 | 3285 | 3280 | 568 |
| 439 | 20230809 | 114400 | 1553813650 | 3280 | 3280 | 3280 | 3275 | 386 |
| 440 | 20230809 | 114300 | 1552549085 | 3285 | 3285 | 3285 | 3280 | 1470 |
| 441 | 20230809 | 114200 | 1547727230 | 3285 | 3280 | 3285 | 3280 | 318 |
| 442 | 20230809 | 114100 | 1546684175 | 3285 | 3285 | 3285 | 3285 | 97 |
| 443 | 20230809 | 114000 | 1546365530 | 3285 | 3285 | 3285 | 3285 | 2 |
| 444 | 20230809 | 113900 | 1546358960 | 3285 | 3280 | 3285 | 3280 | 534 |
| 445 | 20230809 | 113800 | 1544607415 | 3285 | 3285 | 3285 | 3280 | 199 |
| 446 | 20230809 | 113700 | 1543954185 | 3280 | 3285 | 3285 | 3280 | 270 |
| 447 | 20230809 | 113600 | 1543068085 | 3285 | 3285 | 3285 | 3285 | 11 |
| 448 | 20230809 | 113500 | 1543031950 | 3285 | 3285 | 3285 | 3285 | 59 |
| 449 | 20230809 | 113400 | 1542838135 | 3285 | 3280 | 3285 | 3280 | 24 |
| 450 | 20230809 | 113300 | 1542759410 | 3285 | 3280 | 3290 | 3280 | 1081 |
| 451 | 20230809 | 113200 | 1539209015 | 3285 | 3280 | 3285 | 3280 | 667 |
| 452 | 20230809 | 113100 | 1537021245 | 3285 | 3285 | 3285 | 3285 | 0 |
| 453 | 20230809 | 113000 | 1537021245 | 3285 | 3285 | 3285 | 3285 | 1 |
| 454 | 20230809 | 112900 | 1537017960 | 3285 | 3285 | 3285 | 3280 | 86 |
| 455 | 20230809 | 112800 | 1536735820 | 3285 | 3280 | 3285 | 3280 | 2179 |
| 456 | 20230809 | 112700 | 1529586630 | 3285 | 3280 | 3285 | 3280 | 1460 |
| 457 | 20230809 | 112600 | 1524797815 | 3285 | 3285 | 3285 | 3280 | 663 |
| 458 | 20230809 | 112500 | 1522620135 | 3285 | 3285 | 3285 | 3285 | 50 |
| 459 | 20230809 | 112400 | 1522455885 | 3285 | 3280 | 3285 | 3280 | 2026 |
| 460 | 20230809 | 112300 | 1515800600 | 3285 | 3280 | 3285 | 3280 | 453 |
| 461 | 20230809 | 112200 | 1514314750 | 3280 | 3280 | 3285 | 3280 | 104 |
| 462 | 20230809 | 112100 | 1513973615 | 3285 | 3285 | 3285 | 3280 | 166 |
| 463 | 20230809 | 112000 | 1513428880 | 3285 | 3285 | 3285 | 3285 | 75 |
| 464 | 20230809 | 111900 | 1513182505 | 3285 | 3285 | 3285 | 3285 | 40 |
| 465 | 20230809 | 111800 | 1513051105 | 3285 | 3280 | 3285 | 3280 | 2188 |
| 466 | 20230809 | 111700 | 1505874455 | 3280 | 3280 | 3280 | 3280 | 0 |
| 467 | 20230809 | 111600 | 1505874455 | 3280 | 3275 | 3280 | 3275 | 2 |
| 468 | 20230809 | 111500 | 1505867900 | 3280 | 3280 | 3280 | 3280 | 995 |
| 469 | 20230809 | 111400 | 1502604300 | 3280 | 3280 | 3280 | 3280 | 0 |
| 470 | 20230809 | 111300 | 1502604300 | 3280 | 3275 | 3280 | 3275 | 1003 |
| 471 | 20230809 | 111200 | 1499314470 | 3280 | 3280 | 3280 | 3275 | 1022 |
| 472 | 20230809 | 111100 | 1495967310 | 3280 | 3280 | 3280 | 3275 | 653 |
| 473 | 20230809 | 111000 | 1493828220 | 3280 | 3280 | 3280 | 3275 | 546 |
| 474 | 20230809 | 110900 | 1492037515 | 3280 | 3280 | 3280 | 3280 | 2 |
| 475 | 20230809 | 110800 | 1492030955 | 3280 | 3280 | 3285 | 3280 | 1569 |
| 476 | 20230809 | 110700 | 1486884630 | 3285 | 3280 | 3285 | 3280 | 2582 |
| 477 | 20230809 | 110600 | 1478415515 | 3280 | 3280 | 3280 | 3280 | 0 |
| 478 | 20230809 | 110500 | 1478415515 | 3280 | 3275 | 3280 | 3270 | 1634 |
| 479 | 20230809 | 110400 | 1473059115 | 3275 | 3275 | 3280 | 3275 | 3100 |
| 480 | 20230809 | 110300 | 1462906205 | 3275 | 3270 | 3275 | 3270 | 1582 |
| 481 | 20230809 | 110200 | 1457732560 | 3270 | 3270 | 3270 | 3270 | 924 |
| 482 | 20230809 | 110100 | 1454711080 | 3270 | 3270 | 3270 | 3265 | 701 |
| 483 | 20230809 | 110000 | 1452419810 | 3270 | 3265 | 3270 | 3265 | 162 |
| 484 | 20230809 | 105900 | 1451890800 | 3270 | 3270 | 3270 | 3265 | 1006 |
| 485 | 20230809 | 105800 | 1448606180 | 3270 | 3270 | 3270 | 3270 | 344 |
| 486 | 20230809 | 105700 | 1447481300 | 3270 | 3275 | 3275 | 3270 | 506 |
| 487 | 20230809 | 105600 | 1445826675 | 3270 | 3270 | 3275 | 3270 | 7 |
| 488 | 20230809 | 105500 | 1445803780 | 3275 | 3270 | 3275 | 3265 | 2995 |
| 489 | 20230809 | 105400 | 1436013645 | 3275 | 3270 | 3275 | 3270 | 87 |
| 490 | 20230809 | 105300 | 1435729145 | 3275 | 3275 | 3275 | 3270 | 1814 |
| 491 | 20230809 | 105200 | 1429796400 | 3275 | 3270 | 3275 | 3270 | 30 |
| 492 | 20230809 | 105100 | 1429698295 | 3275 | 3275 | 3275 | 3270 | 1993 |
| 493 | 20230809 | 105000 | 1423180225 | 3275 | 3270 | 3275 | 3270 | 892 |
| 494 | 20230809 | 104900 | 1420263375 | 3270 | 3275 | 3275 | 3270 | 527 |
| 495 | 20230809 | 104800 | 1418539840 | 3275 | 3280 | 3280 | 3265 | 191 |
| 496 | 20230809 | 104700 | 1417916065 | 3280 | 3275 | 3280 | 3270 | 113 |
| 497 | 20230809 | 104600 | 1417546000 | 3280 | 3275 | 3280 | 3260 | 24828 |
| 498 | 20230809 | 104500 | 1336487600 | 3280 | 3280 | 3280 | 3275 | 3012 |
| 499 | 20230809 | 104400 | 1326623275 | 3275 | 3275 | 3280 | 3275 | 361 |
| 500 | 20230809 | 104300 | 1325440960 | 3280 | 3280 | 3285 | 3280 | 4480 |
| 501 | 20230809 | 104200 | 1310746555 | 3290 | 3285 | 3290 | 3285 | 52 |
| 502 | 20230809 | 104100 | 1310575725 | 3290 | 3285 | 3295 | 3285 | 1875 |
| 503 | 20230809 | 104000 | 1304416330 | 3295 | 3285 | 3295 | 3285 | 44 |
| 504 | 20230809 | 103900 | 1304271780 | 3295 | 3285 | 3295 | 3285 | 261 |
| 505 | 20230809 | 103800 | 1303414345 | 3295 | 3285 | 3295 | 3285 | 3 |
| 506 | 20230809 | 103700 | 1303404480 | 3295 | 3285 | 3295 | 3285 | 251 |
| 507 | 20230809 | 103600 | 1302579665 | 3295 | 3290 | 3295 | 3290 | 1098 |
| 508 | 20230809 | 103500 | 1298967240 | 3290 | 3290 | 3290 | 3290 | 6 |
| 509 | 20230809 | 103400 | 1298947500 | 3290 | 3290 | 3295 | 3285 | 3725 |
| 510 | 20230809 | 103300 | 1286704955 | 3295 | 3290 | 3295 | 3290 | 222 |
| 511 | 20230809 | 103200 | 1285974320 | 3290 | 3290 | 3295 | 3290 | 2912 |
| 512 | 20230809 | 103100 | 1276393830 | 3295 | 3295 | 3295 | 3290 | 254 |
| 513 | 20230809 | 103000 | 1275557655 | 3295 | 3295 | 3295 | 3295 | 104 |
| 514 | 20230809 | 102900 | 1275214975 | 3295 | 3290 | 3295 | 3285 | 975 |
| 515 | 20230809 | 102800 | 1272005810 | 3295 | 3295 | 3295 | 3290 | 69 |
| 516 | 20230809 | 102700 | 1271778785 | 3295 | 3295 | 3295 | 3290 | 354 |
| 517 | 20230809 | 102600 | 1270613360 | 3295 | 3295 | 3295 | 3290 | 462 |
| 518 | 20230809 | 102500 | 1269091115 | 3295 | 3295 | 3295 | 3295 | 121 |
| 519 | 20230809 | 102400 | 1268692420 | 3295 | 3295 | 3295 | 3285 | 4081 |
| 520 | 20230809 | 102300 | 1255278620 | 3290 | 3295 | 3295 | 3285 | 1801 |
| 521 | 20230809 | 102200 | 1249353315 | 3295 | 3290 | 3295 | 3285 | 2830 |
| 522 | 20230809 | 102100 | 1240040100 | 3290 | 3285 | 3290 | 3280 | 580 |
| 523 | 20230809 | 102000 | 1238134930 | 3285 | 3285 | 3285 | 3285 | 0 |
| 524 | 20230809 | 101900 | 1238134930 | 3285 | 3285 | 3285 | 3280 | 35 |
| 525 | 20230809 | 101800 | 1238020120 | 3280 | 3275 | 3280 | 3275 | 679 |
| 526 | 20230809 | 101700 | 1235793650 | 3280 | 3275 | 3280 | 3275 | 592 |
| 527 | 20230809 | 101600 | 1233854590 | 3280 | 3280 | 3280 | 3275 | 1260 |
| 528 | 20230809 | 101500 | 1229727920 | 3280 | 3275 | 3280 | 3275 | 868 |
| 529 | 20230809 | 101400 | 1226884955 | 3280 | 3275 | 3280 | 3275 | 7985 |
| 530 | 20230809 | 101300 | 1200734060 | 3285 | 3285 | 3285 | 3275 | 642 |
| 531 | 20230809 | 101200 | 1198629190 | 3285 | 3290 | 3290 | 3275 | 2144 |
| 532 | 20230809 | 101100 | 1191596440 | 3290 | 3290 | 3290 | 3290 | 20 |
| 533 | 20230809 | 101000 | 1191530640 | 3290 | 3290 | 3290 | 3285 | 299 |
| 534 | 20230809 | 100900 | 1190547930 | 3290 | 3295 | 3295 | 3275 | 8600 |
| 535 | 20230809 | 100800 | 1162316970 | 3300 | 3305 | 3305 | 3290 | 12867 |
| 536 | 20230809 | 100700 | 1119943390 | 3295 | 3310 | 3310 | 3295 | 5783 |
| 537 | 20230809 | 100600 | 1100859510 | 3300 | 3305 | 3310 | 3300 | 1229 |
| 538 | 20230809 | 100500 | 1096797700 | 3310 | 3310 | 3310 | 3310 | 116 |
| 539 | 20230809 | 100400 | 1096413740 | 3315 | 3310 | 3315 | 3305 | 5225 |
| 540 | 20230809 | 100300 | 1079095655 | 3320 | 3300 | 3320 | 3295 | 15946 |
| 541 | 20230809 | 100200 | 1026318210 | 3300 | 3285 | 3300 | 3285 | 7510 |
| 542 | 20230809 | 100100 | 1001603715 | 3290 | 3285 | 3290 | 3280 | 1000 |
| 543 | 20230809 | 100000 | 998321210 | 3285 | 3290 | 3290 | 3280 | 515 |
| 544 | 20230809 | 095900 | 996631970 | 3290 | 3285 | 3290 | 3280 | 314 |
| 545 | 20230809 | 095800 | 995600760 | 3285 | 3290 | 3290 | 3280 | 8078 |
| 546 | 20230809 | 095700 | 969094760 | 3290 | 3285 | 3290 | 3285 | 1208 |
| 547 | 20230809 | 095600 | 965126470 | 3290 | 3290 | 3290 | 3285 | 142 |
| 548 | 20230809 | 095500 | 964659865 | 3290 | 3290 | 3290 | 3285 | 252 |
| 549 | 20230809 | 095400 | 963831435 | 3290 | 3290 | 3290 | 3285 | 677 |
| 550 | 20230809 | 095300 | 961607475 | 3285 | 3285 | 3290 | 3285 | 295 |
| 551 | 20230809 | 095200 | 960638345 | 3290 | 3285 | 3290 | 3285 | 440 |
| 552 | 20230809 | 095100 | 959192930 | 3290 | 3285 | 3290 | 3285 | 4321 |
| 553 | 20230809 | 095000 | 944998440 | 3285 | 3285 | 3285 | 3285 | 1081 |
| 554 | 20230809 | 094900 | 941447355 | 3290 | 3285 | 3290 | 3285 | 42 |
| 555 | 20230809 | 094800 | 941309330 | 3290 | 3285 | 3290 | 3285 | 270 |
| 556 | 20230809 | 094700 | 940422360 | 3290 | 3285 | 3290 | 3285 | 119 |
| 557 | 20230809 | 094600 | 940031435 | 3295 | 3290 | 3295 | 3290 | 182 |
| 558 | 20230809 | 094500 | 939432650 | 3290 | 3285 | 3290 | 3285 | 442 |
| 559 | 20230809 | 094400 | 937980130 | 3290 | 3280 | 3290 | 3280 | 1432 |
| 560 | 20230809 | 094300 | 933277845 | 3290 | 3290 | 3290 | 3280 | 1566 |
| 561 | 20230809 | 094200 | 928136220 | 3285 | 3280 | 3285 | 3280 | 556 |
| 562 | 20230809 | 094100 | 926309835 | 3285 | 3280 | 3290 | 3280 | 2116 |
| 563 | 20230809 | 094000 | 919362755 | 3285 | 3285 | 3290 | 3280 | 253 |
| 564 | 20230809 | 093900 | 918531135 | 3280 | 3290 | 3290 | 3280 | 958 |
| 565 | 20230809 | 093800 | 915382610 | 3290 | 3290 | 3290 | 3285 | 1528 |
| 566 | 20230809 | 093700 | 910360560 | 3295 | 3280 | 3295 | 3280 | 826 |
| 567 | 20230809 | 093600 | 907647325 | 3285 | 3285 | 3285 | 3280 | 5404 |
| 568 | 20230809 | 093500 | 889921685 | 3280 | 3270 | 3280 | 3270 | 7862 |
| 569 | 20230809 | 093400 | 864153725 | 3275 | 3275 | 3275 | 3270 | 274 |
| 570 | 20230809 | 093300 | 863256395 | 3275 | 3265 | 3275 | 3260 | 19226 |
| 571 | 20230809 | 093200 | 800565010 | 3265 | 3275 | 3275 | 3265 | 10368 |
| 572 | 20230809 | 093100 | 766712425 | 3270 | 3270 | 3275 | 3265 | 4721 |
| 573 | 20230809 | 093000 | 751280590 | 3275 | 3270 | 3275 | 3270 | 122 |
| 574 | 20230809 | 092900 | 750881605 | 3280 | 3270 | 3280 | 3265 | 6938 |
| 575 | 20230809 | 092800 | 728203775 | 3275 | 3265 | 3275 | 3265 | 1239 |
| 576 | 20230809 | 092700 | 724153355 | 3280 | 3270 | 3280 | 3265 | 6963 |
| 577 | 20230809 | 092600 | 701401305 | 3280 | 3275 | 3280 | 3270 | 4028 |
| 578 | 20230809 | 092500 | 688218145 | 3280 | 3275 | 3280 | 3270 | 3995 |
| 579 | 20230809 | 092400 | 675145910 | 3280 | 3280 | 3280 | 3275 | 291 |
| 580 | 20230809 | 092300 | 674192820 | 3275 | 3275 | 3280 | 3270 | 2129 |
| 581 | 20230809 | 092200 | 667220460 | 3275 | 3275 | 3280 | 3270 | 8138 |
| 582 | 20230809 | 092100 | 640580105 | 3280 | 3285 | 3290 | 3275 | 2996 |
| 583 | 20230809 | 092000 | 630754705 | 3290 | 3280 | 3290 | 3280 | 4323 |
| 584 | 20230809 | 091900 | 616568540 | 3285 | 3280 | 3285 | 3280 | 3849 |
| 585 | 20230809 | 091800 | 603940425 | 3285 | 3290 | 3300 | 3285 | 4914 |
| 586 | 20230809 | 091700 | 587789465 | 3300 | 3300 | 3300 | 3290 | 3839 |
| 587 | 20230809 | 091600 | 575151495 | 3300 | 3290 | 3300 | 3285 | 1116 |
| 588 | 20230809 | 091500 | 571475960 | 3290 | 3290 | 3290 | 3285 | 1696 |
| 589 | 20230809 | 091400 | 565901655 | 3300 | 3280 | 3300 | 3280 | 259 |
| 590 | 20230809 | 091300 | 565047960 | 3300 | 3300 | 3300 | 3280 | 8186 |
| 591 | 20230809 | 091200 | 538118260 | 3295 | 3285 | 3300 | 3280 | 7371 |
| 592 | 20230809 | 091100 | 513855255 | 3290 | 3280 | 3290 | 3275 | 4817 |
| 593 | 20230809 | 091000 | 498040015 | 3280 | 3270 | 3280 | 3270 | 4974 |
| 594 | 20230809 | 090900 | 481754295 | 3270 | 3275 | 3280 | 3270 | 10306 |
| 595 | 20230809 | 090800 | 448041665 | 3280 | 3275 | 3280 | 3270 | 5551 |
| 596 | 20230809 | 090700 | 429863340 | 3280 | 3280 | 3285 | 3270 | 5512 |
| 597 | 20230809 | 090600 | 411804645 | 3285 | 3275 | 3295 | 3275 | 7983 |
| 598 | 20230809 | 090500 | 385606850 | 3280 | 3275 | 3280 | 3270 | 9470 |
| 599 | 20230809 | 090400 | 354588380 | 3280 | 3285 | 3285 | 3270 | 12499 |
| 600 | 20230809 | 090300 | 313678670 | 3285 | 3280 | 3285 | 3270 | 12419 |
| 601 | 20230809 | 090200 | 272958965 | 3285 | 3295 | 3295 | 3275 | 8476 |
| 602 | 20230809 | 090100 | 245134785 | 3300 | 3290 | 3315 | 3275 | 17095 |
| 603 | 20230809 | 090000 | 188954625 | 3315 | 3330 | 3330 | 3275 | 49984 |