30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 3895 |
| 3 | 20230809 | 190500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 4 | 20230809 | 190400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 5 | 20230809 | 190300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 6 | 20230809 | 190200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 7 | 20230809 | 190100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 8 | 20230809 | 190000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 9 | 20230809 | 185900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 10 | 20230809 | 185800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 11 | 20230809 | 185700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 12 | 20230809 | 185600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 13 | 20230809 | 185500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 14 | 20230809 | 185400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 15 | 20230809 | 185300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 16 | 20230809 | 185200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 17 | 20230809 | 185100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 18 | 20230809 | 185000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 19 | 20230809 | 184900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 20 | 20230809 | 184800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 21 | 20230809 | 184700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 22 | 20230809 | 184600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 23 | 20230809 | 184500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 24 | 20230809 | 184400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 25 | 20230809 | 184300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 26 | 20230809 | 184200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 27 | 20230809 | 184100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 28 | 20230809 | 184000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 29 | 20230809 | 183900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 30 | 20230809 | 183800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 31 | 20230809 | 183700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 32 | 20230809 | 183600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 3895 |
| 33 | 20230809 | 183500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 34 | 20230809 | 183400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 35 | 20230809 | 183300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 36 | 20230809 | 183200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 37 | 20230809 | 183100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 38 | 20230809 | 183000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 39 | 20230809 | 182900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 40 | 20230809 | 182800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 41 | 20230809 | 182700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 42 | 20230809 | 182600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 43 | 20230809 | 182500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 44 | 20230809 | 182400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 45 | 20230809 | 182300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 46 | 20230809 | 182200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 47 | 20230809 | 182100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 48 | 20230809 | 182000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 49 | 20230809 | 181900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 50 | 20230809 | 181800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 51 | 20230809 | 181700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 52 | 20230809 | 181600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 53 | 20230809 | 181500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 54 | 20230809 | 181400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 55 | 20230809 | 181300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 56 | 20230809 | 181200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 57 | 20230809 | 181100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 58 | 20230809 | 181000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 59 | 20230809 | 180900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 60 | 20230809 | 180800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 61 | 20230809 | 180700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 62 | 20230809 | 180600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 3895 |
| 63 | 20230809 | 180500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 64 | 20230809 | 180400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 65 | 20230809 | 180300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 66 | 20230809 | 180200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 67 | 20230809 | 180100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 68 | 20230809 | 180000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 69 | 20230809 | 175900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 70 | 20230809 | 175800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 71 | 20230809 | 175700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 72 | 20230809 | 175600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 73 | 20230809 | 175500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 74 | 20230809 | 175400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 75 | 20230809 | 175300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 76 | 20230809 | 175200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 77 | 20230809 | 175100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 78 | 20230809 | 175000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 79 | 20230809 | 174900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 80 | 20230809 | 174800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 81 | 20230809 | 174700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 82 | 20230809 | 174600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 83 | 20230809 | 174500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 84 | 20230809 | 174400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 85 | 20230809 | 174300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 86 | 20230809 | 174200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 87 | 20230809 | 174100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 88 | 20230809 | 174000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 89 | 20230809 | 173900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 90 | 20230809 | 173800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 91 | 20230809 | 173700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 92 | 20230809 | 173600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 3895 |
| 93 | 20230809 | 173500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 94 | 20230809 | 173400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 95 | 20230809 | 173300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 96 | 20230809 | 173200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 97 | 20230809 | 173100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 98 | 20230809 | 173000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 99 | 20230809 | 172900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 100 | 20230809 | 172800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 101 | 20230809 | 172700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 102 | 20230809 | 172600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 103 | 20230809 | 172500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 104 | 20230809 | 172400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 105 | 20230809 | 172300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 106 | 20230809 | 172200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 107 | 20230809 | 172100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 108 | 20230809 | 172000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 109 | 20230809 | 171900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 110 | 20230809 | 171800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 111 | 20230809 | 171700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 112 | 20230809 | 171600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 113 | 20230809 | 171500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 114 | 20230809 | 171400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 115 | 20230809 | 171300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 116 | 20230809 | 171200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 117 | 20230809 | 171100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 118 | 20230809 | 171000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 119 | 20230809 | 170900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 120 | 20230809 | 170800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 121 | 20230809 | 170700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 122 | 20230809 | 170600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 3895 |
| 123 | 20230809 | 170500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 124 | 20230809 | 170400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 125 | 20230809 | 170300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 126 | 20230809 | 170200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 127 | 20230809 | 170100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 128 | 20230809 | 170000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 129 | 20230809 | 165900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 130 | 20230809 | 165800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 131 | 20230809 | 165700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 132 | 20230809 | 165600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 133 | 20230809 | 165500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 134 | 20230809 | 165400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 135 | 20230809 | 165300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 136 | 20230809 | 165200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 137 | 20230809 | 165100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 138 | 20230809 | 165000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 139 | 20230809 | 164900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 140 | 20230809 | 164800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 141 | 20230809 | 164700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 142 | 20230809 | 164600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 143 | 20230809 | 164500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 144 | 20230809 | 164400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 145 | 20230809 | 164300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 146 | 20230809 | 164200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 147 | 20230809 | 164100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 148 | 20230809 | 164000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 149 | 20230809 | 163900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 150 | 20230809 | 163800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 151 | 20230809 | 163700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 152 | 20230809 | 163600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 3895 |
| 153 | 20230809 | 163500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 154 | 20230809 | 163400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 155 | 20230809 | 163300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 156 | 20230809 | 163200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 157 | 20230809 | 163100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 158 | 20230809 | 163000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 159 | 20230809 | 162900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 160 | 20230809 | 162800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 161 | 20230809 | 162700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 162 | 20230809 | 162600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 163 | 20230809 | 162500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 164 | 20230809 | 162400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 165 | 20230809 | 162300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 166 | 20230809 | 162200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 167 | 20230809 | 162100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 168 | 20230809 | 162000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 169 | 20230809 | 161900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 170 | 20230809 | 161800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 171 | 20230809 | 161700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 172 | 20230809 | 161600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 173 | 20230809 | 161500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 174 | 20230809 | 161400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 175 | 20230809 | 161300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 176 | 20230809 | 161200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 177 | 20230809 | 161100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 178 | 20230809 | 161000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 179 | 20230809 | 160900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 180 | 20230809 | 160800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 181 | 20230809 | 160700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 182 | 20230809 | 160600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 3895 |
| 183 | 20230809 | 160500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 184 | 20230809 | 160400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 185 | 20230809 | 160300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 186 | 20230809 | 160200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 187 | 20230809 | 160100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 188 | 20230809 | 160000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 189 | 20230809 | 155900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 190 | 20230809 | 155800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 191 | 20230809 | 155700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 192 | 20230809 | 155600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 193 | 20230809 | 155500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 194 | 20230809 | 155400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 195 | 20230809 | 155300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 196 | 20230809 | 155200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 197 | 20230809 | 155100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 198 | 20230809 | 155000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 199 | 20230809 | 154900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 200 | 20230809 | 154800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 201 | 20230809 | 154700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 202 | 20230809 | 154600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 203 | 20230809 | 154500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 204 | 20230809 | 154400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 205 | 20230809 | 154300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 206 | 20230809 | 154200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 207 | 20230809 | 154100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 208 | 20230809 | 154000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 209 | 20230809 | 153900 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 210 | 20230809 | 153800 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 211 | 20230809 | 153700 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 212 | 20230809 | 153600 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 3895 |
| 213 | 20230809 | 153500 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 214 | 20230809 | 153400 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 215 | 20230809 | 153300 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 216 | 20230809 | 153200 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 217 | 20230809 | 153100 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 0 |
| 218 | 20230809 | 153000 | 1607405845 | 4840 | 4840 | 4840 | 4840 | 3895 |
| 219 | 20230809 | 152900 | 1588554045 | 4835 | 4835 | 4835 | 4835 | 0 |
| 220 | 20230809 | 152800 | 1588554045 | 4835 | 4835 | 4835 | 4835 | 0 |
| 221 | 20230809 | 152700 | 1588554045 | 4835 | 4835 | 4835 | 4835 | 0 |
| 222 | 20230809 | 152600 | 1588554045 | 4835 | 4835 | 4835 | 4835 | 0 |
| 223 | 20230809 | 152500 | 1588554045 | 4835 | 4835 | 4835 | 4835 | 0 |
| 224 | 20230809 | 152400 | 1588554045 | 4835 | 4835 | 4835 | 4835 | 0 |
| 225 | 20230809 | 152300 | 1588554045 | 4835 | 4835 | 4835 | 4835 | 0 |
| 226 | 20230809 | 152200 | 1588554045 | 4835 | 4835 | 4835 | 4835 | 0 |
| 227 | 20230809 | 152100 | 1588554045 | 4835 | 4835 | 4835 | 4835 | 0 |
| 228 | 20230809 | 152000 | 1588554045 | 4835 | 4835 | 4835 | 4835 | 0 |
| 229 | 20230809 | 151900 | 1588554045 | 4835 | 4830 | 4840 | 4825 | 439 |
| 230 | 20230809 | 151800 | 1586431075 | 4825 | 4825 | 4825 | 4825 | 1745 |
| 231 | 20230809 | 151700 | 1578011450 | 4820 | 4825 | 4825 | 4820 | 263 |
| 232 | 20230809 | 151600 | 1576743640 | 4825 | 4825 | 4825 | 4820 | 1056 |
| 233 | 20230809 | 151500 | 1571653675 | 4820 | 4825 | 4825 | 4820 | 201 |
| 234 | 20230809 | 151400 | 1570684850 | 4830 | 4830 | 4830 | 4820 | 353 |
| 235 | 20230809 | 151300 | 1568983360 | 4825 | 4820 | 4825 | 4815 | 3554 |
| 236 | 20230809 | 151200 | 1551859495 | 4825 | 4825 | 4825 | 4820 | 515 |
| 237 | 20230809 | 151100 | 1549377010 | 4830 | 4830 | 4830 | 4830 | 51 |
| 238 | 20230809 | 151000 | 1549130680 | 4830 | 4830 | 4830 | 4830 | 915 |
| 239 | 20230809 | 150900 | 1544711230 | 4835 | 4830 | 4835 | 4830 | 57 |
| 240 | 20230809 | 150800 | 1544435910 | 4835 | 4840 | 4840 | 4830 | 394 |
| 241 | 20230809 | 150700 | 1542532865 | 4840 | 4830 | 4840 | 4830 | 751 |
| 242 | 20230809 | 150600 | 1538904505 | 4840 | 4835 | 4840 | 4835 | 2620 |
| 243 | 20230809 | 150500 | 1526236780 | 4840 | 4840 | 4840 | 4820 | 1320 |
| 244 | 20230809 | 150400 | 1519864495 | 4840 | 4835 | 4840 | 4835 | 1236 |
| 245 | 20230809 | 150300 | 1513884140 | 4835 | 4840 | 4840 | 4835 | 1323 |
| 246 | 20230809 | 150200 | 1507483375 | 4845 | 4850 | 4850 | 4845 | 436 |
| 247 | 20230809 | 150100 | 1505370950 | 4850 | 4850 | 4855 | 4850 | 1518 |
| 248 | 20230809 | 150000 | 1498008645 | 4850 | 4850 | 4850 | 4850 | 282 |
| 249 | 20230809 | 145900 | 1496640945 | 4850 | 4850 | 4850 | 4850 | 67 |
| 250 | 20230809 | 145800 | 1496315995 | 4850 | 4850 | 4850 | 4845 | 199 |
| 251 | 20230809 | 145700 | 1495351795 | 4850 | 4850 | 4850 | 4845 | 59 |
| 252 | 20230809 | 145600 | 1495065920 | 4850 | 4850 | 4850 | 4850 | 51 |
| 253 | 20230809 | 145500 | 1494818570 | 4850 | 4845 | 4850 | 4845 | 364 |
| 254 | 20230809 | 145400 | 1493054710 | 4840 | 4840 | 4840 | 4840 | 55 |
| 255 | 20230809 | 145300 | 1492788510 | 4840 | 4845 | 4845 | 4840 | 267 |
| 256 | 20230809 | 145200 | 1491495800 | 4845 | 4850 | 4850 | 4845 | 191 |
| 257 | 20230809 | 145100 | 1490569725 | 4845 | 4845 | 4845 | 4845 | 1187 |
| 258 | 20230809 | 145000 | 1484818710 | 4845 | 4850 | 4850 | 4845 | 243 |
| 259 | 20230809 | 144900 | 1483640370 | 4845 | 4850 | 4850 | 4845 | 192 |
| 260 | 20230809 | 144800 | 1482709455 | 4840 | 4845 | 4855 | 4840 | 396 |
| 261 | 20230809 | 144700 | 1480789165 | 4855 | 4850 | 4855 | 4850 | 278 |
| 262 | 20230809 | 144600 | 1479440855 | 4855 | 4850 | 4855 | 4850 | 409 |
| 263 | 20230809 | 144500 | 1477457195 | 4850 | 4850 | 4855 | 4850 | 4 |
| 264 | 20230809 | 144400 | 1477437790 | 4850 | 4850 | 4850 | 4850 | 455 |
| 265 | 20230809 | 144300 | 1475231040 | 4850 | 4835 | 4850 | 4835 | 1526 |
| 266 | 20230809 | 144200 | 1467841850 | 4835 | 4830 | 4835 | 4830 | 104 |
| 267 | 20230809 | 144100 | 1467339030 | 4830 | 4830 | 4830 | 4830 | 2 |
| 268 | 20230809 | 144000 | 1467329370 | 4830 | 4830 | 4830 | 4830 | 96 |
| 269 | 20230809 | 143900 | 1466865690 | 4830 | 4840 | 4840 | 4830 | 1164 |
| 270 | 20230809 | 143800 | 1461239060 | 4840 | 4840 | 4840 | 4840 | 1 |
| 271 | 20230809 | 143700 | 1461234220 | 4840 | 4835 | 4840 | 4830 | 151 |
| 272 | 20230809 | 143600 | 1460504835 | 4835 | 4835 | 4835 | 4835 | 445 |
| 273 | 20230809 | 143500 | 1458353260 | 4835 | 4835 | 4835 | 4835 | 0 |
| 274 | 20230809 | 143400 | 1458353260 | 4835 | 4835 | 4835 | 4835 | 0 |
| 275 | 20230809 | 143300 | 1458353260 | 4835 | 4835 | 4835 | 4835 | 30 |
| 276 | 20230809 | 143200 | 1458208210 | 4835 | 4835 | 4835 | 4835 | 289 |
| 277 | 20230809 | 143100 | 1456810895 | 4835 | 4835 | 4835 | 4835 | 15 |
| 278 | 20230809 | 143000 | 1456738370 | 4835 | 4835 | 4835 | 4835 | 66 |
| 279 | 20230809 | 142900 | 1456419260 | 4835 | 4835 | 4835 | 4835 | 273 |
| 280 | 20230809 | 142800 | 1455099305 | 4835 | 4835 | 4835 | 4835 | 0 |
| 281 | 20230809 | 142700 | 1455099305 | 4835 | 4835 | 4835 | 4835 | 0 |
| 282 | 20230809 | 142600 | 1455099305 | 4835 | 4850 | 4850 | 4835 | 201 |
| 283 | 20230809 | 142500 | 1454126920 | 4850 | 4850 | 4850 | 4850 | 114 |
| 284 | 20230809 | 142400 | 1453574020 | 4850 | 4840 | 4850 | 4840 | 203 |
| 285 | 20230809 | 142300 | 1452590035 | 4840 | 4855 | 4855 | 4840 | 1403 |
| 286 | 20230809 | 142200 | 1445799490 | 4855 | 4850 | 4855 | 4845 | 7604 |
| 287 | 20230809 | 142100 | 1408921070 | 4850 | 4850 | 4855 | 4850 | 6 |
| 288 | 20230809 | 142000 | 1408891965 | 4850 | 4845 | 4850 | 4845 | 1034 |
| 289 | 20230809 | 141900 | 1403877075 | 4845 | 4845 | 4845 | 4845 | 0 |
| 290 | 20230809 | 141800 | 1403877075 | 4845 | 4845 | 4845 | 4845 | 209 |
| 291 | 20230809 | 141700 | 1402864470 | 4845 | 4845 | 4845 | 4845 | 335 |
| 292 | 20230809 | 141600 | 1401241395 | 4845 | 4845 | 4845 | 4845 | 0 |
| 293 | 20230809 | 141500 | 1401241395 | 4845 | 4850 | 4850 | 4845 | 50 |
| 294 | 20230809 | 141400 | 1400999140 | 4850 | 4850 | 4855 | 4845 | 524 |
| 295 | 20230809 | 141300 | 1398460025 | 4850 | 4850 | 4850 | 4850 | 21 |
| 296 | 20230809 | 141200 | 1398358175 | 4850 | 4850 | 4850 | 4850 | 173 |
| 297 | 20230809 | 141100 | 1397519125 | 4850 | 4850 | 4850 | 4845 | 61 |
| 298 | 20230809 | 141000 | 1397223305 | 4845 | 4845 | 4845 | 4845 | 521 |
| 299 | 20230809 | 140900 | 1394699060 | 4845 | 4845 | 4845 | 4845 | 52 |
| 300 | 20230809 | 140800 | 1394447120 | 4840 | 4840 | 4840 | 4840 | 20 |
| 301 | 20230809 | 140700 | 1394350320 | 4840 | 4840 | 4840 | 4840 | 599 |
| 302 | 20230809 | 140600 | 1391451160 | 4840 | 4840 | 4845 | 4835 | 712 |
| 303 | 20230809 | 140500 | 1388006285 | 4840 | 4840 | 4840 | 4840 | 993 |
| 304 | 20230809 | 140400 | 1383200165 | 4840 | 4835 | 4840 | 4835 | 1185 |
| 305 | 20230809 | 140300 | 1377470380 | 4835 | 4830 | 4835 | 4830 | 9 |
| 306 | 20230809 | 140200 | 1377426900 | 4835 | 4835 | 4835 | 4835 | 1 |
| 307 | 20230809 | 140100 | 1377422065 | 4835 | 4835 | 4835 | 4835 | 3 |
| 308 | 20230809 | 140000 | 1377407560 | 4835 | 4835 | 4835 | 4835 | 115 |
| 309 | 20230809 | 135900 | 1376851535 | 4830 | 4830 | 4830 | 4830 | 786 |
| 310 | 20230809 | 135800 | 1373055155 | 4830 | 4830 | 4830 | 4830 | 1 |
| 311 | 20230809 | 135700 | 1373050325 | 4830 | 4830 | 4830 | 4830 | 1001 |
| 312 | 20230809 | 135600 | 1368215495 | 4830 | 4835 | 4835 | 4830 | 60 |
| 313 | 20230809 | 135500 | 1367925650 | 4830 | 4840 | 4840 | 4830 | 141 |
| 314 | 20230809 | 135400 | 1367243935 | 4820 | 4825 | 4825 | 4820 | 7503 |
| 315 | 20230809 | 135300 | 1331075865 | 4835 | 4835 | 4835 | 4835 | 5558 |
| 316 | 20230809 | 135200 | 1304202935 | 4830 | 4830 | 4830 | 4830 | 293 |
| 317 | 20230809 | 135100 | 1302787745 | 4825 | 4825 | 4825 | 4825 | 58 |
| 318 | 20230809 | 135000 | 1302507895 | 4825 | 4825 | 4825 | 4825 | 58 |
| 319 | 20230809 | 134900 | 1302228045 | 4830 | 4830 | 4830 | 4830 | 416 |
| 320 | 20230809 | 134800 | 1300218765 | 4835 | 4835 | 4835 | 4835 | 13 |
| 321 | 20230809 | 134700 | 1300155910 | 4835 | 4830 | 4835 | 4830 | 251 |
| 322 | 20230809 | 134600 | 1298943310 | 4825 | 4825 | 4825 | 4825 | 100 |
| 323 | 20230809 | 134500 | 1298460810 | 4825 | 4830 | 4830 | 4825 | 832 |
| 324 | 20230809 | 134400 | 1294442255 | 4835 | 4835 | 4835 | 4835 | 0 |
| 325 | 20230809 | 134300 | 1294442255 | 4835 | 4835 | 4835 | 4835 | 0 |
| 326 | 20230809 | 134200 | 1294442255 | 4835 | 4835 | 4835 | 4835 | 0 |
| 327 | 20230809 | 134100 | 1294442255 | 4835 | 4835 | 4835 | 4835 | 4 |
| 328 | 20230809 | 134000 | 1294422915 | 4835 | 4835 | 4840 | 4835 | 785 |
| 329 | 20230809 | 133900 | 1290627035 | 4830 | 4830 | 4830 | 4830 | 97 |
| 330 | 20230809 | 133800 | 1290158525 | 4830 | 4830 | 4830 | 4830 | 168 |
| 331 | 20230809 | 133700 | 1289347085 | 4835 | 4835 | 4835 | 4830 | 744 |
| 332 | 20230809 | 133600 | 1285750340 | 4830 | 4800 | 4830 | 4800 | 20000 |
| 333 | 20230809 | 133500 | 1189713415 | 4795 | 4795 | 4795 | 4795 | 496 |
| 334 | 20230809 | 133400 | 1187335095 | 4795 | 4795 | 4795 | 4795 | 0 |
| 335 | 20230809 | 133300 | 1187335095 | 4795 | 4795 | 4795 | 4795 | 2370 |
| 336 | 20230809 | 133200 | 1175970945 | 4795 | 4795 | 4795 | 4795 | 40 |
| 337 | 20230809 | 133100 | 1175779145 | 4800 | 4800 | 4800 | 4800 | 0 |
| 338 | 20230809 | 133000 | 1175779145 | 4800 | 4795 | 4800 | 4795 | 6351 |
| 339 | 20230809 | 132900 | 1145302010 | 4795 | 4795 | 4795 | 4795 | 148 |
| 340 | 20230809 | 132800 | 1144592350 | 4795 | 4795 | 4795 | 4795 | 237 |
| 341 | 20230809 | 132700 | 1143455935 | 4800 | 4795 | 4800 | 4790 | 1208 |
| 342 | 20230809 | 132600 | 1137664145 | 4795 | 4800 | 4800 | 4790 | 4940 |
| 343 | 20230809 | 132500 | 1113976250 | 4805 | 4805 | 4805 | 4805 | 0 |
| 344 | 20230809 | 132400 | 1113976250 | 4805 | 4805 | 4805 | 4805 | 11 |
| 345 | 20230809 | 132300 | 1113923395 | 4800 | 4805 | 4805 | 4800 | 112 |
| 346 | 20230809 | 132200 | 1113385785 | 4805 | 4800 | 4805 | 4800 | 218 |
| 347 | 20230809 | 132100 | 1112338345 | 4800 | 4800 | 4800 | 4795 | 614 |
| 348 | 20230809 | 132000 | 1109391160 | 4800 | 4800 | 4800 | 4800 | 501 |
| 349 | 20230809 | 131900 | 1106986360 | 4800 | 4805 | 4805 | 4800 | 1757 |
| 350 | 20230809 | 131800 | 1098552450 | 4810 | 4800 | 4810 | 4800 | 1020 |
| 351 | 20230809 | 131700 | 1093656250 | 4800 | 4800 | 4800 | 4800 | 1000 |
| 352 | 20230809 | 131600 | 1088856250 | 4810 | 4805 | 4810 | 4805 | 15 |
| 353 | 20230809 | 131500 | 1088784125 | 4810 | 4805 | 4810 | 4800 | 1156 |
| 354 | 20230809 | 131400 | 1083234285 | 4815 | 4815 | 4815 | 4815 | 1002 |
| 355 | 20230809 | 131300 | 1078409655 | 4815 | 4800 | 4815 | 4795 | 1112 |
| 356 | 20230809 | 131200 | 1073074165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 357 | 20230809 | 131100 | 1073074165 | 4795 | 4815 | 4815 | 4795 | 1798 |
| 358 | 20230809 | 131000 | 1064442700 | 4820 | 4820 | 4820 | 4820 | 54 |
| 359 | 20230809 | 130900 | 1064182420 | 4820 | 4820 | 4820 | 4820 | 84 |
| 360 | 20230809 | 130800 | 1063777540 | 4820 | 4820 | 4820 | 4820 | 54 |
| 361 | 20230809 | 130700 | 1063517260 | 4815 | 4815 | 4815 | 4815 | 270 |
| 362 | 20230809 | 130600 | 1062217210 | 4815 | 4815 | 4815 | 4815 | 56 |
| 363 | 20230809 | 130500 | 1061947570 | 4820 | 4815 | 4820 | 4815 | 116 |
| 364 | 20230809 | 130400 | 1061388780 | 4810 | 4810 | 4810 | 4810 | 0 |
| 365 | 20230809 | 130300 | 1061388780 | 4810 | 4805 | 4810 | 4805 | 1108 |
| 366 | 20230809 | 130200 | 1056059580 | 4805 | 4820 | 4820 | 4805 | 75 |
| 367 | 20230809 | 130100 | 1055698945 | 4800 | 4825 | 4825 | 4800 | 5059 |
| 368 | 20230809 | 130000 | 1031397770 | 4825 | 4810 | 4825 | 4810 | 3082 |
| 369 | 20230809 | 125900 | 1016552495 | 4805 | 4805 | 4805 | 4805 | 75 |
| 370 | 20230809 | 125800 | 1016192120 | 4805 | 4805 | 4805 | 4805 | 56 |
| 371 | 20230809 | 125700 | 1015923040 | 4810 | 4805 | 4810 | 4805 | 57 |
| 372 | 20230809 | 125600 | 1015649150 | 4805 | 4805 | 4805 | 4805 | 1336 |
| 373 | 20230809 | 125500 | 1009229670 | 4805 | 4810 | 4810 | 4805 | 203 |
| 374 | 20230809 | 125400 | 1008253670 | 4805 | 4805 | 4805 | 4805 | 747 |
| 375 | 20230809 | 125300 | 1004664335 | 4810 | 4810 | 4810 | 4810 | 0 |
| 376 | 20230809 | 125200 | 1004664335 | 4810 | 4810 | 4810 | 4810 | 0 |
| 377 | 20230809 | 125100 | 1004664335 | 4810 | 4815 | 4815 | 4810 | 30 |
| 378 | 20230809 | 125000 | 1004520025 | 4810 | 4805 | 4810 | 4805 | 214 |
| 379 | 20230809 | 124900 | 1003490740 | 4805 | 4805 | 4805 | 4805 | 21 |
| 380 | 20230809 | 124800 | 1003389835 | 4810 | 4810 | 4810 | 4810 | 336 |
| 381 | 20230809 | 124700 | 1001773675 | 4810 | 4810 | 4810 | 4810 | 577 |
| 382 | 20230809 | 124600 | 998998305 | 4815 | 4815 | 4815 | 4815 | 0 |
| 383 | 20230809 | 124500 | 998998305 | 4815 | 4815 | 4815 | 4815 | 0 |
| 384 | 20230809 | 124400 | 998998305 | 4815 | 4815 | 4815 | 4815 | 110 |
| 385 | 20230809 | 124300 | 998468655 | 4815 | 4815 | 4815 | 4810 | 49 |
| 386 | 20230809 | 124200 | 998232905 | 4815 | 4810 | 4815 | 4810 | 63 |
| 387 | 20230809 | 124100 | 997929850 | 4815 | 4810 | 4815 | 4810 | 886 |
| 388 | 20230809 | 124000 | 993668185 | 4810 | 4815 | 4815 | 4810 | 719 |
| 389 | 20230809 | 123900 | 990209245 | 4815 | 4815 | 4815 | 4815 | 1 |
| 390 | 20230809 | 123800 | 990204430 | 4815 | 4815 | 4815 | 4815 | 120 |
| 391 | 20230809 | 123700 | 989626630 | 4815 | 4810 | 4815 | 4810 | 225 |
| 392 | 20230809 | 123600 | 988543650 | 4810 | 4815 | 4815 | 4810 | 643 |
| 393 | 20230809 | 123500 | 985447800 | 4815 | 4815 | 4815 | 4815 | 0 |
| 394 | 20230809 | 123400 | 985447800 | 4815 | 4815 | 4815 | 4815 | 3 |
| 395 | 20230809 | 123300 | 985433355 | 4815 | 4815 | 4815 | 4815 | 0 |
| 396 | 20230809 | 123200 | 985433355 | 4815 | 4805 | 4815 | 4805 | 63 |
| 397 | 20230809 | 123100 | 985130335 | 4805 | 4815 | 4815 | 4805 | 15 |
| 398 | 20230809 | 123000 | 985058170 | 4815 | 4815 | 4815 | 4815 | 100 |
| 399 | 20230809 | 122900 | 984576670 | 4815 | 4815 | 4815 | 4815 | 0 |
| 400 | 20230809 | 122800 | 984576670 | 4815 | 4815 | 4815 | 4815 | 1 |
| 401 | 20230809 | 122700 | 984571855 | 4805 | 4805 | 4805 | 4805 | 150 |
| 402 | 20230809 | 122600 | 983851105 | 4815 | 4815 | 4815 | 4815 | 0 |
| 403 | 20230809 | 122500 | 983851105 | 4815 | 4810 | 4815 | 4810 | 149 |
| 404 | 20230809 | 122400 | 983133870 | 4810 | 4810 | 4810 | 4810 | 95 |
| 405 | 20230809 | 122300 | 982676920 | 4810 | 4810 | 4810 | 4810 | 591 |
| 406 | 20230809 | 122200 | 979834210 | 4810 | 4805 | 4810 | 4805 | 340 |
| 407 | 20230809 | 122100 | 978198825 | 4805 | 4805 | 4805 | 4805 | 32 |
| 408 | 20230809 | 122000 | 978045065 | 4805 | 4805 | 4805 | 4805 | 8 |
| 409 | 20230809 | 121900 | 978006625 | 4805 | 4805 | 4805 | 4805 | 15 |
| 410 | 20230809 | 121800 | 977934550 | 4805 | 4805 | 4805 | 4805 | 103 |
| 411 | 20230809 | 121700 | 977439635 | 4805 | 4800 | 4805 | 4800 | 736 |
| 412 | 20230809 | 121600 | 973903555 | 4805 | 4805 | 4805 | 4805 | 0 |
| 413 | 20230809 | 121500 | 973903555 | 4805 | 4805 | 4805 | 4805 | 0 |
| 414 | 20230809 | 121400 | 973903555 | 4805 | 4805 | 4805 | 4800 | 79 |
| 415 | 20230809 | 121300 | 973523980 | 4805 | 4805 | 4810 | 4800 | 1831 |
| 416 | 20230809 | 121200 | 964729725 | 4805 | 4815 | 4815 | 4805 | 2527 |
| 417 | 20230809 | 121100 | 952580165 | 4815 | 4820 | 4820 | 4815 | 155 |
| 418 | 20230809 | 121000 | 951833835 | 4815 | 4815 | 4815 | 4815 | 1245 |
| 419 | 20230809 | 120900 | 945839160 | 4815 | 4815 | 4815 | 4815 | 31 |
| 420 | 20230809 | 120800 | 945689895 | 4825 | 4825 | 4825 | 4825 | 0 |
| 421 | 20230809 | 120700 | 945689895 | 4825 | 4825 | 4825 | 4825 | 0 |
| 422 | 20230809 | 120600 | 945689895 | 4825 | 4825 | 4825 | 4825 | 5 |
| 423 | 20230809 | 120500 | 945665770 | 4825 | 4825 | 4825 | 4825 | 0 |
| 424 | 20230809 | 120400 | 945665770 | 4825 | 4825 | 4825 | 4825 | 0 |
| 425 | 20230809 | 120300 | 945665770 | 4825 | 4825 | 4825 | 4825 | 200 |
| 426 | 20230809 | 120200 | 944700770 | 4825 | 4825 | 4825 | 4825 | 0 |
| 427 | 20230809 | 120100 | 944700770 | 4825 | 4825 | 4825 | 4820 | 386 |
| 428 | 20230809 | 120000 | 942840225 | 4820 | 4820 | 4820 | 4820 | 100 |
| 429 | 20230809 | 115900 | 942358225 | 4825 | 4820 | 4825 | 4820 | 476 |
| 430 | 20230809 | 115800 | 940063875 | 4820 | 4815 | 4820 | 4815 | 14 |
| 431 | 20230809 | 115700 | 939996440 | 4815 | 4820 | 4820 | 4815 | 96 |
| 432 | 20230809 | 115600 | 939533825 | 4815 | 4815 | 4815 | 4815 | 12 |
| 433 | 20230809 | 115500 | 939476045 | 4815 | 4815 | 4820 | 4815 | 567 |
| 434 | 20230809 | 115400 | 936745890 | 4815 | 4815 | 4815 | 4815 | 0 |
| 435 | 20230809 | 115300 | 936745890 | 4815 | 4815 | 4815 | 4815 | 0 |
| 436 | 20230809 | 115200 | 936745890 | 4815 | 4815 | 4815 | 4815 | 5 |
| 437 | 20230809 | 115100 | 936721815 | 4815 | 4820 | 4820 | 4815 | 243 |
| 438 | 20230809 | 115000 | 935551295 | 4820 | 4820 | 4820 | 4820 | 1 |
| 439 | 20230809 | 114900 | 935546475 | 4815 | 4820 | 4820 | 4815 | 105 |
| 440 | 20230809 | 114800 | 935040875 | 4820 | 4820 | 4820 | 4820 | 1 |
| 441 | 20230809 | 114700 | 935036055 | 4820 | 4820 | 4820 | 4820 | 1 |
| 442 | 20230809 | 114600 | 935031235 | 4820 | 4820 | 4825 | 4820 | 465 |
| 443 | 20230809 | 114500 | 932789930 | 4820 | 4820 | 4820 | 4820 | 835 |
| 444 | 20230809 | 114400 | 928765230 | 4825 | 4825 | 4825 | 4825 | 0 |
| 445 | 20230809 | 114300 | 928765230 | 4825 | 4825 | 4825 | 4825 | 16 |
| 446 | 20230809 | 114200 | 928688030 | 4825 | 4825 | 4825 | 4825 | 19 |
| 447 | 20230809 | 114100 | 928596355 | 4820 | 4820 | 4820 | 4820 | 52 |
| 448 | 20230809 | 114000 | 928345715 | 4825 | 4825 | 4825 | 4825 | 162 |
| 449 | 20230809 | 113900 | 927564065 | 4825 | 4825 | 4825 | 4825 | 1 |
| 450 | 20230809 | 113800 | 927559240 | 4825 | 4825 | 4825 | 4825 | 155 |
| 451 | 20230809 | 113700 | 926811365 | 4825 | 4825 | 4825 | 4825 | 421 |
| 452 | 20230809 | 113600 | 924780040 | 4825 | 4825 | 4825 | 4825 | 217 |
| 453 | 20230809 | 113500 | 923733015 | 4830 | 4830 | 4830 | 4830 | 0 |
| 454 | 20230809 | 113400 | 923733015 | 4830 | 4830 | 4830 | 4830 | 56 |
| 455 | 20230809 | 113300 | 923462535 | 4820 | 4820 | 4820 | 4820 | 0 |
| 456 | 20230809 | 113200 | 923462535 | 4820 | 4820 | 4820 | 4820 | 516 |
| 457 | 20230809 | 113100 | 920975415 | 4820 | 4820 | 4820 | 4820 | 21 |
| 458 | 20230809 | 113000 | 920874195 | 4820 | 4815 | 4820 | 4815 | 79 |
| 459 | 20230809 | 112900 | 920493805 | 4815 | 4815 | 4815 | 4815 | 76 |
| 460 | 20230809 | 112800 | 920127865 | 4815 | 4820 | 4820 | 4815 | 94 |
| 461 | 20230809 | 112700 | 919675250 | 4825 | 4825 | 4830 | 4820 | 28 |
| 462 | 20230809 | 112600 | 919540140 | 4835 | 4835 | 4835 | 4835 | 4 |
| 463 | 20230809 | 112500 | 919520800 | 4810 | 4815 | 4815 | 4810 | 1086 |
| 464 | 20230809 | 112400 | 914293040 | 4820 | 4825 | 4825 | 4820 | 517 |
| 465 | 20230809 | 112300 | 911799375 | 4830 | 4830 | 4830 | 4830 | 0 |
| 466 | 20230809 | 112200 | 911799375 | 4830 | 4845 | 4845 | 4830 | 4678 |
| 467 | 20230809 | 112100 | 889156690 | 4850 | 4845 | 4850 | 4845 | 801 |
| 468 | 20230809 | 112000 | 885275820 | 4845 | 4845 | 4845 | 4845 | 206 |
| 469 | 20230809 | 111900 | 884277750 | 4845 | 4840 | 4845 | 4840 | 252 |
| 470 | 20230809 | 111800 | 883057870 | 4835 | 4830 | 4840 | 4830 | 189 |
| 471 | 20230809 | 111700 | 882143960 | 4835 | 4835 | 4835 | 4835 | 1 |
| 472 | 20230809 | 111600 | 882139125 | 4830 | 4835 | 4835 | 4830 | 10 |
| 473 | 20230809 | 111500 | 882090785 | 4835 | 4835 | 4835 | 4835 | 0 |
| 474 | 20230809 | 111400 | 882090785 | 4835 | 4835 | 4835 | 4835 | 1 |
| 475 | 20230809 | 111300 | 882085950 | 4835 | 4830 | 4835 | 4830 | 60 |
| 476 | 20230809 | 111200 | 881796145 | 4835 | 4835 | 4835 | 4835 | 0 |
| 477 | 20230809 | 111100 | 881796145 | 4835 | 4835 | 4835 | 4835 | 136 |
| 478 | 20230809 | 111000 | 881138585 | 4815 | 4810 | 4815 | 4810 | 1036 |
| 479 | 20230809 | 110900 | 876150405 | 4810 | 4820 | 4825 | 4810 | 887 |
| 480 | 20230809 | 110800 | 871873845 | 4815 | 4815 | 4815 | 4815 | 0 |
| 481 | 20230809 | 110700 | 871873845 | 4815 | 4815 | 4815 | 4815 | 0 |
| 482 | 20230809 | 110600 | 871873845 | 4815 | 4815 | 4815 | 4810 | 69 |
| 483 | 20230809 | 110500 | 871541645 | 4815 | 4805 | 4815 | 4805 | 497 |
| 484 | 20230809 | 110400 | 869153540 | 4805 | 4800 | 4805 | 4800 | 393 |
| 485 | 20230809 | 110300 | 867266145 | 4800 | 4795 | 4800 | 4795 | 2646 |
| 486 | 20230809 | 110200 | 854565740 | 4795 | 4790 | 4795 | 4790 | 395 |
| 487 | 20230809 | 110100 | 852672305 | 4790 | 4790 | 4795 | 4785 | 1181 |
| 488 | 20230809 | 110000 | 847018215 | 4790 | 4790 | 4790 | 4790 | 1862 |
| 489 | 20230809 | 105900 | 838099235 | 4790 | 4795 | 4795 | 4785 | 2485 |
| 490 | 20230809 | 105800 | 826197685 | 4795 | 4795 | 4800 | 4795 | 727 |
| 491 | 20230809 | 105700 | 822709140 | 4795 | 4810 | 4810 | 4795 | 7868 |
| 492 | 20230809 | 105600 | 784931680 | 4810 | 4810 | 4810 | 4810 | 373 |
| 493 | 20230809 | 105500 | 783137550 | 4810 | 4805 | 4810 | 4805 | 601 |
| 494 | 20230809 | 105400 | 780247500 | 4810 | 4810 | 4810 | 4810 | 821 |
| 495 | 20230809 | 105300 | 776298490 | 4815 | 4825 | 4825 | 4815 | 4753 |
| 496 | 20230809 | 105200 | 753406175 | 4820 | 4820 | 4820 | 4820 | 4194 |
| 497 | 20230809 | 105100 | 733191095 | 4820 | 4830 | 4835 | 4820 | 13000 |
| 498 | 20230809 | 105000 | 670435070 | 4830 | 4840 | 4840 | 4830 | 5765 |
| 499 | 20230809 | 104900 | 642549280 | 4845 | 4845 | 4845 | 4845 | 934 |
| 500 | 20230809 | 104800 | 638024050 | 4850 | 4850 | 4850 | 4850 | 0 |
| 501 | 20230809 | 104700 | 638024050 | 4850 | 4850 | 4850 | 4850 | 115 |
| 502 | 20230809 | 104600 | 637466300 | 4850 | 4860 | 4860 | 4850 | 712 |
| 503 | 20230809 | 104500 | 634011620 | 4860 | 4855 | 4860 | 4855 | 1501 |
| 504 | 20230809 | 104400 | 626723085 | 4850 | 4850 | 4850 | 4850 | 0 |
| 505 | 20230809 | 104300 | 626723085 | 4850 | 4855 | 4855 | 4850 | 25 |
| 506 | 20230809 | 104200 | 626601725 | 4855 | 4855 | 4855 | 4855 | 92 |
| 507 | 20230809 | 104100 | 626155065 | 4850 | 4850 | 4850 | 4850 | 200 |
| 508 | 20230809 | 104000 | 625185065 | 4850 | 4850 | 4850 | 4850 | 83 |
| 509 | 20230809 | 103900 | 624782515 | 4855 | 4855 | 4855 | 4850 | 28 |
| 510 | 20230809 | 103800 | 624646590 | 4855 | 4855 | 4855 | 4855 | 0 |
| 511 | 20230809 | 103700 | 624646590 | 4855 | 4855 | 4855 | 4855 | 0 |
| 512 | 20230809 | 103600 | 624646590 | 4855 | 4855 | 4860 | 4850 | 1062 |
| 513 | 20230809 | 103500 | 619495420 | 4855 | 4865 | 4865 | 4855 | 449 |
| 514 | 20230809 | 103400 | 617315475 | 4865 | 4855 | 4865 | 4855 | 67 |
| 515 | 20230809 | 103300 | 616989550 | 4865 | 4865 | 4865 | 4865 | 0 |
| 516 | 20230809 | 103200 | 616989550 | 4865 | 4865 | 4865 | 4865 | 5 |
| 517 | 20230809 | 103100 | 616965225 | 4865 | 4865 | 4865 | 4860 | 23 |
| 518 | 20230809 | 103000 | 616853420 | 4860 | 4855 | 4860 | 4855 | 1829 |
| 519 | 20230809 | 102900 | 607973475 | 4855 | 4855 | 4855 | 4855 | 0 |
| 520 | 20230809 | 102800 | 607973475 | 4855 | 4855 | 4855 | 4855 | 205 |
| 521 | 20230809 | 102700 | 606978200 | 4845 | 4855 | 4855 | 4845 | 13 |
| 522 | 20230809 | 102600 | 606915205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 523 | 20230809 | 102500 | 606915205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 524 | 20230809 | 102400 | 606915205 | 4855 | 4845 | 4855 | 4845 | 89 |
| 525 | 20230809 | 102300 | 606483940 | 4845 | 4845 | 4845 | 4845 | 100 |
| 526 | 20230809 | 102200 | 605999440 | 4845 | 4855 | 4855 | 4845 | 700 |
| 527 | 20230809 | 102100 | 602604230 | 4850 | 4855 | 4855 | 4850 | 1097 |
| 528 | 20230809 | 102000 | 597282855 | 4855 | 4855 | 4855 | 4850 | 245 |
| 529 | 20230809 | 101900 | 596093470 | 4855 | 4860 | 4860 | 4855 | 12 |
| 530 | 20230809 | 101800 | 596035185 | 4855 | 4855 | 4860 | 4855 | 144 |
| 531 | 20230809 | 101700 | 595335890 | 4855 | 4855 | 4855 | 4855 | 49 |
| 532 | 20230809 | 101600 | 595097995 | 4865 | 4860 | 4865 | 4860 | 209 |
| 533 | 20230809 | 101500 | 594082235 | 4860 | 4870 | 4870 | 4860 | 590 |
| 534 | 20230809 | 101400 | 591209160 | 4860 | 4860 | 4860 | 4860 | 0 |
| 535 | 20230809 | 101300 | 591209160 | 4860 | 4860 | 4860 | 4860 | 11 |
| 536 | 20230809 | 101200 | 591155700 | 4860 | 4855 | 4860 | 4855 | 1941 |
| 537 | 20230809 | 101100 | 581726290 | 4850 | 4850 | 4850 | 4850 | 105 |
| 538 | 20230809 | 101000 | 581217040 | 4850 | 4855 | 4855 | 4850 | 1010 |
| 539 | 20230809 | 100900 | 576313540 | 4850 | 4850 | 4850 | 4850 | 0 |
| 540 | 20230809 | 100800 | 576313540 | 4850 | 4850 | 4850 | 4845 | 66 |
| 541 | 20230809 | 100700 | 575993455 | 4845 | 4845 | 4845 | 4845 | 499 |
| 542 | 20230809 | 100600 | 573575800 | 4845 | 4845 | 4855 | 4845 | 329 |
| 543 | 20230809 | 100500 | 571981765 | 4845 | 4840 | 4855 | 4840 | 1088 |
| 544 | 20230809 | 100400 | 566713395 | 4840 | 4860 | 4860 | 4835 | 7230 |
| 545 | 20230809 | 100300 | 531685565 | 4850 | 4850 | 4855 | 4850 | 566 |
| 546 | 20230809 | 100200 | 528939905 | 4850 | 4860 | 4860 | 4850 | 171 |
| 547 | 20230809 | 100100 | 528110270 | 4855 | 4855 | 4860 | 4855 | 382 |
| 548 | 20230809 | 100000 | 526255655 | 4855 | 4860 | 4865 | 4855 | 552 |
| 549 | 20230809 | 095900 | 523572575 | 4865 | 4865 | 4865 | 4860 | 962 |
| 550 | 20230809 | 095800 | 518894925 | 4865 | 4875 | 4875 | 4865 | 1002 |
| 551 | 20230809 | 095700 | 514017665 | 4870 | 4880 | 4880 | 4870 | 2461 |
| 552 | 20230809 | 095600 | 502026670 | 4880 | 4885 | 4890 | 4880 | 2061 |
| 553 | 20230809 | 095500 | 491961155 | 4880 | 4875 | 4880 | 4875 | 728 |
| 554 | 20230809 | 095400 | 488409600 | 4875 | 4870 | 4875 | 4870 | 620 |
| 555 | 20230809 | 095300 | 485387280 | 4875 | 4875 | 4875 | 4870 | 200 |
| 556 | 20230809 | 095200 | 484412405 | 4875 | 4870 | 4875 | 4870 | 226 |
| 557 | 20230809 | 095100 | 483311285 | 4870 | 4875 | 4875 | 4870 | 456 |
| 558 | 20230809 | 095000 | 481090040 | 4875 | 4875 | 4875 | 4865 | 156 |
| 559 | 20230809 | 094900 | 480329550 | 4865 | 4865 | 4865 | 4865 | 1 |
| 560 | 20230809 | 094800 | 480324685 | 4875 | 4870 | 4875 | 4870 | 304 |
| 561 | 20230809 | 094700 | 478844180 | 4865 | 4870 | 4870 | 4865 | 57 |
| 562 | 20230809 | 094600 | 478566595 | 4870 | 4865 | 4870 | 4865 | 142 |
| 563 | 20230809 | 094500 | 477875060 | 4865 | 4870 | 4870 | 4865 | 105 |
| 564 | 20230809 | 094400 | 477364210 | 4860 | 4860 | 4860 | 4860 | 1 |
| 565 | 20230809 | 094300 | 477359350 | 4860 | 4870 | 4870 | 4860 | 524 |
| 566 | 20230809 | 094200 | 474812415 | 4865 | 4875 | 4875 | 4865 | 1705 |
| 567 | 20230809 | 094100 | 466508955 | 4875 | 4870 | 4875 | 4870 | 46 |
| 568 | 20230809 | 094000 | 466284730 | 4875 | 4875 | 4875 | 4875 | 0 |
| 569 | 20230809 | 093900 | 466284730 | 4875 | 4875 | 4875 | 4875 | 316 |
| 570 | 20230809 | 093800 | 464744230 | 4875 | 4875 | 4875 | 4875 | 15 |
| 571 | 20230809 | 093700 | 464671105 | 4865 | 4880 | 4880 | 4865 | 209 |
| 572 | 20230809 | 093600 | 463653975 | 4860 | 4860 | 4880 | 4860 | 2436 |
| 573 | 20230809 | 093500 | 451785705 | 4860 | 4855 | 4860 | 4855 | 40 |
| 574 | 20230809 | 093400 | 451591315 | 4860 | 4865 | 4865 | 4860 | 780 |
| 575 | 20230809 | 093300 | 447800100 | 4865 | 4880 | 4885 | 4865 | 2234 |
| 576 | 20230809 | 093200 | 436906950 | 4880 | 4870 | 4880 | 4860 | 312 |
| 577 | 20230809 | 093100 | 435386520 | 4860 | 4870 | 4870 | 4855 | 20 |
| 578 | 20230809 | 093000 | 435289240 | 4875 | 4855 | 4875 | 4855 | 570 |
| 579 | 20230809 | 092900 | 432519530 | 4855 | 4855 | 4855 | 4850 | 4180 |
| 580 | 20230809 | 092800 | 412246475 | 4855 | 4850 | 4860 | 4850 | 1011 |
| 581 | 20230809 | 092700 | 407338045 | 4850 | 4860 | 4860 | 4845 | 4741 |
| 582 | 20230809 | 092600 | 384335715 | 4870 | 4870 | 4870 | 4870 | 2100 |
| 583 | 20230809 | 092500 | 374108715 | 4870 | 4865 | 4870 | 4865 | 342 |
| 584 | 20230809 | 092400 | 372444880 | 4850 | 4850 | 4850 | 4850 | 50 |
| 585 | 20230809 | 092300 | 372202380 | 4850 | 4850 | 4850 | 4850 | 660 |
| 586 | 20230809 | 092200 | 369001380 | 4850 | 4855 | 4860 | 4845 | 1414 |
| 587 | 20230809 | 092100 | 362142055 | 4860 | 4850 | 4860 | 4850 | 235 |
| 588 | 20230809 | 092000 | 361000695 | 4845 | 4840 | 4845 | 4840 | 4139 |
| 589 | 20230809 | 091900 | 340952240 | 4845 | 4845 | 4845 | 4840 | 2410 |
| 590 | 20230809 | 091800 | 329287245 | 4845 | 4850 | 4855 | 4845 | 1921 |
| 591 | 20230809 | 091700 | 319970230 | 4850 | 4850 | 4855 | 4850 | 786 |
| 592 | 20230809 | 091600 | 316157360 | 4860 | 4850 | 4860 | 4850 | 5049 |
| 593 | 20230809 | 091500 | 291648325 | 4850 | 4860 | 4860 | 4840 | 5340 |
| 594 | 20230809 | 091400 | 265733645 | 4860 | 4860 | 4865 | 4860 | 1605 |
| 595 | 20230809 | 091300 | 257932970 | 4885 | 4880 | 4885 | 4865 | 2246 |
| 596 | 20230809 | 091200 | 246992365 | 4885 | 4880 | 4900 | 4870 | 2289 |
| 597 | 20230809 | 091100 | 235836590 | 4880 | 4890 | 4910 | 4880 | 4083 |
| 598 | 20230809 | 091000 | 215846105 | 4890 | 4855 | 4890 | 4855 | 4023 |
| 599 | 20230809 | 090900 | 196244435 | 4850 | 4835 | 4850 | 4835 | 4244 |
| 600 | 20230809 | 090800 | 175715045 | 4840 | 4840 | 4840 | 4835 | 727 |
| 601 | 20230809 | 090700 | 172197115 | 4840 | 4840 | 4840 | 4835 | 845 |
| 602 | 20230809 | 090600 | 168111470 | 4835 | 4835 | 4835 | 4835 | 211 |
| 603 | 20230809 | 090500 | 167091285 | 4840 | 4845 | 4845 | 4840 | 154 |
| 604 | 20230809 | 090400 | 166345405 | 4840 | 4850 | 4850 | 4840 | 92 |
| 605 | 20230809 | 090300 | 165900025 | 4850 | 4835 | 4850 | 4835 | 5337 |
| 606 | 20230809 | 090200 | 140044460 | 4835 | 4805 | 4840 | 4805 | 2527 |
| 607 | 20230809 | 090100 | 127863965 | 4810 | 4820 | 4835 | 4810 | 6044 |
| 608 | 20230809 | 090000 | 98783240 | 4815 | 4820 | 4845 | 4810 | 20114 |