29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 185000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 15363 |
| 3 | 20230808 | 184900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20230808 | 184800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20230808 | 184700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20230808 | 184600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20230808 | 184500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20230808 | 184400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20230808 | 184300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20230808 | 184200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20230808 | 184100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20230808 | 184000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20230808 | 183900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20230808 | 183800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20230808 | 183700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20230808 | 183600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20230808 | 183500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20230808 | 183400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20230808 | 183300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20230808 | 183200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20230808 | 183100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20230808 | 183000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20230808 | 182900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20230808 | 182800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20230808 | 182700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20230808 | 182600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20230808 | 182500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20230808 | 182400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20230808 | 182300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20230808 | 182200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20230808 | 182100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20230808 | 182000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 15363 |
| 33 | 20230808 | 181900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20230808 | 181800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20230808 | 181700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20230808 | 181600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20230808 | 181500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20230808 | 181400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20230808 | 181300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20230808 | 181200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20230808 | 181100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20230808 | 181000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20230808 | 180900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20230808 | 180800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20230808 | 180700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20230808 | 180600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20230808 | 180500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20230808 | 180400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20230808 | 180300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20230808 | 180200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20230808 | 180100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20230808 | 180000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20230808 | 175900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20230808 | 175800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20230808 | 175700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20230808 | 175600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20230808 | 175500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20230808 | 175400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20230808 | 175300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20230808 | 175200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20230808 | 175100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20230808 | 175000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 15363 |
| 63 | 20230808 | 174900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20230808 | 174800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20230808 | 174700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20230808 | 174600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20230808 | 174500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20230808 | 174400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20230808 | 174300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20230808 | 174200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20230808 | 174100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20230808 | 174000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20230808 | 173900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20230808 | 173800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20230808 | 173700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20230808 | 173600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20230808 | 173500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20230808 | 173400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20230808 | 173300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20230808 | 173200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20230808 | 173100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20230808 | 173000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20230808 | 172900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20230808 | 172800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20230808 | 172700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20230808 | 172600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20230808 | 172500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20230808 | 172400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20230808 | 172300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20230808 | 172200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20230808 | 172100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20230808 | 172000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 15363 |
| 93 | 20230808 | 171900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20230808 | 171800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20230808 | 171700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20230808 | 171600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20230808 | 171500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20230808 | 171400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20230808 | 171300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20230808 | 171200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20230808 | 171100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20230808 | 171000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20230808 | 170900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20230808 | 170800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20230808 | 170700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20230808 | 170600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20230808 | 170500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20230808 | 170400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20230808 | 170300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20230808 | 170200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20230808 | 170100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20230808 | 170000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20230808 | 165900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20230808 | 165800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20230808 | 165700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20230808 | 165600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20230808 | 165500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20230808 | 165400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20230808 | 165300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20230808 | 165200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20230808 | 165100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20230808 | 165000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 15363 |
| 123 | 20230808 | 164900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20230808 | 164800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20230808 | 164700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20230808 | 164600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20230808 | 164500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20230808 | 164400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20230808 | 164300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20230808 | 164200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20230808 | 164100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20230808 | 164000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20230808 | 163900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20230808 | 163800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20230808 | 163700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20230808 | 163600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20230808 | 163500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20230808 | 163400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20230808 | 163300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20230808 | 163200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20230808 | 163100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20230808 | 163000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20230808 | 162900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20230808 | 162800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20230808 | 162700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20230808 | 162600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20230808 | 162500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20230808 | 162400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20230808 | 162300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20230808 | 162200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20230808 | 162100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20230808 | 162000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 15363 |
| 153 | 20230808 | 161900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20230808 | 161800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20230808 | 161700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20230808 | 161600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20230808 | 161500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20230808 | 161400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20230808 | 161300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20230808 | 161200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20230808 | 161100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20230808 | 161000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20230808 | 160900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20230808 | 160800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20230808 | 160700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20230808 | 160600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20230808 | 160500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20230808 | 160400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20230808 | 160300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20230808 | 160200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20230808 | 160100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20230808 | 160000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20230808 | 155900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20230808 | 155800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20230808 | 155700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20230808 | 155600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20230808 | 155500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20230808 | 155400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20230808 | 155300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20230808 | 155200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20230808 | 155100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20230808 | 155000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 15363 |
| 183 | 20230808 | 154900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20230808 | 154800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20230808 | 154700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20230808 | 154600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20230808 | 154500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20230808 | 154400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20230808 | 154300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20230808 | 154200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20230808 | 154100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20230808 | 154000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20230808 | 153900 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20230808 | 153800 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20230808 | 153700 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20230808 | 153600 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20230808 | 153500 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20230808 | 153400 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20230808 | 153300 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20230808 | 153200 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20230808 | 153100 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20230808 | 153000 | 3526057675 | 4750 | 4750 | 4750 | 4750 | 15363 |
| 203 | 20230808 | 152900 | 3453083425 | 4745 | 4745 | 4745 | 4745 | 0 |
| 204 | 20230808 | 152800 | 3453083425 | 4745 | 4745 | 4745 | 4745 | 0 |
| 205 | 20230808 | 152700 | 3453083425 | 4745 | 4745 | 4745 | 4745 | 0 |
| 206 | 20230808 | 152600 | 3453083425 | 4745 | 4745 | 4745 | 4745 | 0 |
| 207 | 20230808 | 152500 | 3453083425 | 4745 | 4745 | 4745 | 4745 | 0 |
| 208 | 20230808 | 152400 | 3453083425 | 4745 | 4745 | 4745 | 4745 | 0 |
| 209 | 20230808 | 152300 | 3453083425 | 4745 | 4745 | 4745 | 4745 | 0 |
| 210 | 20230808 | 152200 | 3453083425 | 4745 | 4745 | 4745 | 4745 | 0 |
| 211 | 20230808 | 152100 | 3453083425 | 4745 | 4745 | 4745 | 4745 | 0 |
| 212 | 20230808 | 152000 | 3453083425 | 4745 | 4745 | 4745 | 4745 | 0 |
| 213 | 20230808 | 151900 | 3453083425 | 4745 | 4740 | 4745 | 4730 | 1367 |
| 214 | 20230808 | 151800 | 3446606005 | 4740 | 4740 | 4740 | 4730 | 816 |
| 215 | 20230808 | 151700 | 3442741150 | 4735 | 4730 | 4745 | 4730 | 841 |
| 216 | 20230808 | 151600 | 3438760525 | 4735 | 4730 | 4735 | 4730 | 1310 |
| 217 | 20230808 | 151500 | 3432559495 | 4735 | 4740 | 4740 | 4735 | 3322 |
| 218 | 20230808 | 151400 | 3416829760 | 4745 | 4735 | 4745 | 4730 | 532 |
| 219 | 20230808 | 151300 | 3414310805 | 4735 | 4740 | 4745 | 4735 | 3955 |
| 220 | 20230808 | 151200 | 3395559830 | 4745 | 4740 | 4745 | 4740 | 92 |
| 221 | 20230808 | 151100 | 3395123715 | 4740 | 4740 | 4740 | 4735 | 1385 |
| 222 | 20230808 | 151000 | 3388560980 | 4740 | 4735 | 4740 | 4735 | 845 |
| 223 | 20230808 | 150900 | 3384556205 | 4740 | 4735 | 4740 | 4735 | 192 |
| 224 | 20230808 | 150800 | 3383647065 | 4740 | 4740 | 4740 | 4730 | 485 |
| 225 | 20230808 | 150700 | 3381348835 | 4735 | 4745 | 4750 | 4730 | 707 |
| 226 | 20230808 | 150600 | 3377997895 | 4750 | 4745 | 4750 | 4740 | 683 |
| 227 | 20230808 | 150500 | 3374757140 | 4750 | 4750 | 4755 | 4745 | 1814 |
| 228 | 20230808 | 150400 | 3366140830 | 4755 | 4745 | 4755 | 4745 | 2995 |
| 229 | 20230808 | 150300 | 3351904580 | 4755 | 4750 | 4755 | 4745 | 1387 |
| 230 | 20230808 | 150200 | 3345316720 | 4750 | 4745 | 4750 | 4745 | 1250 |
| 231 | 20230808 | 150100 | 3339385100 | 4745 | 4735 | 4745 | 4735 | 337 |
| 232 | 20230808 | 150000 | 3337788375 | 4735 | 4745 | 4750 | 4735 | 1886 |
| 233 | 20230808 | 145900 | 3328842675 | 4745 | 4740 | 4745 | 4730 | 178 |
| 234 | 20230808 | 145800 | 3327999085 | 4730 | 4745 | 4745 | 4725 | 1144 |
| 235 | 20230808 | 145700 | 3322581635 | 4740 | 4735 | 4745 | 4725 | 1355 |
| 236 | 20230808 | 145600 | 3316168325 | 4745 | 4735 | 4745 | 4730 | 765 |
| 237 | 20230808 | 145500 | 3312542865 | 4745 | 4730 | 4745 | 4725 | 369 |
| 238 | 20230808 | 145400 | 3310796290 | 4745 | 4745 | 4745 | 4725 | 324 |
| 239 | 20230808 | 145300 | 3309261840 | 4745 | 4730 | 4745 | 4715 | 1735 |
| 240 | 20230808 | 145200 | 3301046285 | 4730 | 4735 | 4740 | 4720 | 946 |
| 241 | 20230808 | 145100 | 3296567260 | 4740 | 4725 | 4740 | 4720 | 3766 |
| 242 | 20230808 | 145000 | 3278756835 | 4730 | 4740 | 4740 | 4730 | 867 |
| 243 | 20230808 | 144900 | 3274655505 | 4740 | 4730 | 4740 | 4730 | 735 |
| 244 | 20230808 | 144800 | 3271177875 | 4730 | 4735 | 4740 | 4730 | 630 |
| 245 | 20230808 | 144700 | 3268197950 | 4730 | 4730 | 4740 | 4730 | 775 |
| 246 | 20230808 | 144600 | 3264532060 | 4740 | 4730 | 4740 | 4730 | 598 |
| 247 | 20230808 | 144500 | 3261703440 | 4740 | 4735 | 4740 | 4735 | 4 |
| 248 | 20230808 | 144400 | 3261684495 | 4740 | 4720 | 4740 | 4720 | 97 |
| 249 | 20230808 | 144300 | 3261226555 | 4720 | 4730 | 4740 | 4720 | 1020 |
| 250 | 20230808 | 144200 | 3256402225 | 4735 | 4720 | 4740 | 4715 | 395 |
| 251 | 20230808 | 144100 | 3254537125 | 4715 | 4720 | 4740 | 4715 | 446 |
| 252 | 20230808 | 144000 | 3252432610 | 4720 | 4735 | 4740 | 4720 | 203 |
| 253 | 20230808 | 143900 | 3251471710 | 4720 | 4720 | 4720 | 4720 | 633 |
| 254 | 20230808 | 143800 | 3248483950 | 4720 | 4740 | 4745 | 4720 | 105 |
| 255 | 20230808 | 143700 | 3247988260 | 4740 | 4745 | 4745 | 4720 | 478 |
| 256 | 20230808 | 143600 | 3245727030 | 4745 | 4725 | 4750 | 4710 | 2263 |
| 257 | 20230808 | 143500 | 3235040135 | 4715 | 4730 | 4730 | 4710 | 148 |
| 258 | 20230808 | 143400 | 3234342830 | 4730 | 4715 | 4735 | 4700 | 9429 |
| 259 | 20230808 | 143300 | 3189968575 | 4745 | 4720 | 4745 | 4710 | 5325 |
| 260 | 20230808 | 143200 | 3164878120 | 4740 | 4740 | 4750 | 4715 | 5748 |
| 261 | 20230808 | 143100 | 3137733605 | 4750 | 4735 | 4755 | 4735 | 2334 |
| 262 | 20230808 | 143000 | 3126651505 | 4745 | 4735 | 4745 | 4730 | 2297 |
| 263 | 20230808 | 142900 | 3115767555 | 4740 | 4740 | 4740 | 4730 | 1466 |
| 264 | 20230808 | 142800 | 3108819385 | 4745 | 4745 | 4750 | 4730 | 3130 |
| 265 | 20230808 | 142700 | 3093991200 | 4750 | 4730 | 4750 | 4730 | 6 |
| 266 | 20230808 | 142600 | 3093962800 | 4750 | 4720 | 4755 | 4720 | 8863 |
| 267 | 20230808 | 142500 | 3051982125 | 4730 | 4730 | 4730 | 4720 | 2633 |
| 268 | 20230808 | 142400 | 3039552075 | 4735 | 4730 | 4735 | 4720 | 759 |
| 269 | 20230808 | 142300 | 3035964770 | 4715 | 4725 | 4730 | 4715 | 171 |
| 270 | 20230808 | 142200 | 3035156515 | 4730 | 4730 | 4730 | 4710 | 300 |
| 271 | 20230808 | 142100 | 3033740120 | 4730 | 4705 | 4730 | 4705 | 1595 |
| 272 | 20230808 | 142000 | 3026216960 | 4710 | 4660 | 4730 | 4660 | 5367 |
| 273 | 20230808 | 141900 | 3001012865 | 4665 | 4685 | 4700 | 4640 | 33847 |
| 274 | 20230808 | 141800 | 2843077280 | 4705 | 4700 | 4705 | 4680 | 25426 |
| 275 | 20230808 | 141700 | 2723867030 | 4700 | 4705 | 4715 | 4700 | 2248 |
| 276 | 20230808 | 141600 | 2713294825 | 4705 | 4720 | 4720 | 4700 | 12135 |
| 277 | 20230808 | 141500 | 2656207600 | 4720 | 4720 | 4720 | 4715 | 1170 |
| 278 | 20230808 | 141400 | 2650686140 | 4720 | 4715 | 4720 | 4715 | 188 |
| 279 | 20230808 | 141300 | 2649799620 | 4715 | 4720 | 4720 | 4710 | 3233 |
| 280 | 20230808 | 141200 | 2634557935 | 4720 | 4720 | 4720 | 4715 | 2147 |
| 281 | 20230808 | 141100 | 2624434620 | 4720 | 4725 | 4725 | 4720 | 119 |
| 282 | 20230808 | 141000 | 2623872885 | 4720 | 4725 | 4725 | 4715 | 4758 |
| 283 | 20230808 | 140900 | 2601417480 | 4725 | 4725 | 4730 | 4715 | 4350 |
| 284 | 20230808 | 140800 | 2580887525 | 4725 | 4725 | 4760 | 4725 | 3977 |
| 285 | 20230808 | 140700 | 2562048955 | 4725 | 4730 | 4740 | 4725 | 2233 |
| 286 | 20230808 | 140600 | 2551495810 | 4730 | 4730 | 4730 | 4725 | 1997 |
| 287 | 20230808 | 140500 | 2542058255 | 4730 | 4735 | 4735 | 4730 | 10617 |
| 288 | 20230808 | 140400 | 2491837470 | 4735 | 4740 | 4740 | 4735 | 758 |
| 289 | 20230808 | 140300 | 2488247665 | 4740 | 4745 | 4745 | 4740 | 829 |
| 290 | 20230808 | 140200 | 2484317665 | 4745 | 4760 | 4760 | 4740 | 1522 |
| 291 | 20230808 | 140100 | 2477096330 | 4745 | 4745 | 4745 | 4745 | 221 |
| 292 | 20230808 | 140000 | 2476047685 | 4740 | 4735 | 4760 | 4735 | 1408 |
| 293 | 20230808 | 135900 | 2469354075 | 4735 | 4745 | 4745 | 4725 | 25548 |
| 294 | 20230808 | 135800 | 2348447310 | 4745 | 4760 | 4760 | 4745 | 12930 |
| 295 | 20230808 | 135700 | 2286999295 | 4760 | 4765 | 4765 | 4760 | 38 |
| 296 | 20230808 | 135600 | 2286818325 | 4760 | 4765 | 4765 | 4760 | 1296 |
| 297 | 20230808 | 135500 | 2280643560 | 4765 | 4765 | 4765 | 4765 | 1012 |
| 298 | 20230808 | 135400 | 2275821380 | 4765 | 4770 | 4775 | 4765 | 1253 |
| 299 | 20230808 | 135300 | 2269845200 | 4765 | 4765 | 4770 | 4765 | 995 |
| 300 | 20230808 | 135200 | 2265103075 | 4765 | 4765 | 4770 | 4765 | 166 |
| 301 | 20230808 | 135100 | 2264312080 | 4765 | 4765 | 4765 | 4765 | 19 |
| 302 | 20230808 | 135000 | 2264221545 | 4765 | 4765 | 4765 | 4765 | 251 |
| 303 | 20230808 | 134900 | 2263025530 | 4770 | 4765 | 4770 | 4760 | 349 |
| 304 | 20230808 | 134800 | 2261361285 | 4765 | 4765 | 4770 | 4765 | 251 |
| 305 | 20230808 | 134700 | 2260164685 | 4765 | 4775 | 4775 | 4765 | 107 |
| 306 | 20230808 | 134600 | 2259654820 | 4770 | 4770 | 4770 | 4760 | 1918 |
| 307 | 20230808 | 134500 | 2250507300 | 4760 | 4765 | 4765 | 4755 | 826 |
| 308 | 20230808 | 134400 | 2246575770 | 4765 | 4760 | 4770 | 4760 | 1283 |
| 309 | 20230808 | 134300 | 2240462360 | 4765 | 4760 | 4765 | 4760 | 67 |
| 310 | 20230808 | 134200 | 2240143190 | 4760 | 4760 | 4760 | 4760 | 138 |
| 311 | 20230808 | 134100 | 2239486310 | 4765 | 4760 | 4765 | 4760 | 245 |
| 312 | 20230808 | 134000 | 2238320060 | 4760 | 4760 | 4760 | 4760 | 1122 |
| 313 | 20230808 | 133900 | 2232979340 | 4760 | 4760 | 4765 | 4760 | 891 |
| 314 | 20230808 | 133800 | 2228738170 | 4760 | 4765 | 4770 | 4760 | 2600 |
| 315 | 20230808 | 133700 | 2216349160 | 4765 | 4765 | 4765 | 4765 | 1483 |
| 316 | 20230808 | 133600 | 2209282665 | 4770 | 4765 | 4770 | 4765 | 131 |
| 317 | 20230808 | 133500 | 2208658345 | 4765 | 4765 | 4770 | 4765 | 518 |
| 318 | 20230808 | 133400 | 2206190025 | 4765 | 4765 | 4765 | 4765 | 6 |
| 319 | 20230808 | 133300 | 2206161435 | 4765 | 4765 | 4765 | 4760 | 1479 |
| 320 | 20230808 | 133200 | 2199116365 | 4760 | 4765 | 4765 | 4760 | 66 |
| 321 | 20230808 | 133100 | 2198801950 | 4765 | 4770 | 4770 | 4765 | 683 |
| 322 | 20230808 | 133000 | 2195545855 | 4770 | 4775 | 4775 | 4770 | 286 |
| 323 | 20230808 | 132900 | 2194180475 | 4780 | 4785 | 4785 | 4780 | 354 |
| 324 | 20230808 | 132800 | 2192487840 | 4785 | 4775 | 4785 | 4775 | 1387 |
| 325 | 20230808 | 132700 | 2185856095 | 4775 | 4780 | 4780 | 4770 | 256 |
| 326 | 20230808 | 132600 | 2184633450 | 4785 | 4785 | 4785 | 4785 | 0 |
| 327 | 20230808 | 132500 | 2184633450 | 4785 | 4775 | 4785 | 4770 | 548 |
| 328 | 20230808 | 132400 | 2182013240 | 4775 | 4775 | 4780 | 4775 | 54 |
| 329 | 20230808 | 132300 | 2181755385 | 4780 | 4780 | 4780 | 4780 | 381 |
| 330 | 20230808 | 132200 | 2179934205 | 4780 | 4780 | 4780 | 4780 | 2 |
| 331 | 20230808 | 132100 | 2179924645 | 4785 | 4780 | 4785 | 4780 | 968 |
| 332 | 20230808 | 132000 | 2175296850 | 4785 | 4785 | 4785 | 4780 | 1423 |
| 333 | 20230808 | 131900 | 2168493850 | 4780 | 4780 | 4780 | 4780 | 2389 |
| 334 | 20230808 | 131800 | 2157074430 | 4780 | 4780 | 4785 | 4780 | 605 |
| 335 | 20230808 | 131700 | 2154182025 | 4780 | 4785 | 4790 | 4780 | 513 |
| 336 | 20230808 | 131600 | 2151729790 | 4790 | 4790 | 4790 | 4785 | 33 |
| 337 | 20230808 | 131500 | 2151571730 | 4785 | 4800 | 4800 | 4785 | 8 |
| 338 | 20230808 | 131400 | 2151533435 | 4800 | 4780 | 4800 | 4780 | 217 |
| 339 | 20230808 | 131300 | 2150496150 | 4780 | 4790 | 4795 | 4780 | 1762 |
| 340 | 20230808 | 131200 | 2142062000 | 4790 | 4790 | 4790 | 4780 | 3149 |
| 341 | 20230808 | 131100 | 2126996140 | 4785 | 4780 | 4785 | 4780 | 447 |
| 342 | 20230808 | 131000 | 2124857265 | 4780 | 4795 | 4795 | 4780 | 105 |
| 343 | 20230808 | 130900 | 2124355350 | 4790 | 4770 | 4795 | 4770 | 581 |
| 344 | 20230808 | 130800 | 2121575390 | 4780 | 4765 | 4780 | 4765 | 7 |
| 345 | 20230808 | 130700 | 2121541995 | 4790 | 4785 | 4790 | 4785 | 68 |
| 346 | 20230808 | 130600 | 2121216610 | 4765 | 4765 | 4785 | 4765 | 9087 |
| 347 | 20230808 | 130500 | 2077915795 | 4780 | 4755 | 4780 | 4755 | 11644 |
| 348 | 20230808 | 130400 | 2022395095 | 4755 | 4765 | 4780 | 4755 | 10998 |
| 349 | 20230808 | 130300 | 1970037690 | 4780 | 4765 | 4780 | 4765 | 3233 |
| 350 | 20230808 | 130200 | 1954609955 | 4760 | 4770 | 4770 | 4760 | 11130 |
| 351 | 20230808 | 130100 | 1901520680 | 4775 | 4770 | 4775 | 4770 | 353 |
| 352 | 20230808 | 130000 | 1899836855 | 4770 | 4765 | 4775 | 4765 | 479 |
| 353 | 20230808 | 125900 | 1897553280 | 4765 | 4770 | 4770 | 4765 | 851 |
| 354 | 20230808 | 125800 | 1893498245 | 4775 | 4775 | 4775 | 4775 | 211 |
| 355 | 20230808 | 125700 | 1892490720 | 4775 | 4780 | 4780 | 4775 | 58 |
| 356 | 20230808 | 125600 | 1892213495 | 4780 | 4775 | 4780 | 4775 | 188 |
| 357 | 20230808 | 125500 | 1891315785 | 4775 | 4775 | 4775 | 4775 | 23 |
| 358 | 20230808 | 125400 | 1891205960 | 4775 | 4790 | 4790 | 4775 | 9 |
| 359 | 20230808 | 125300 | 1891162925 | 4795 | 4780 | 4795 | 4775 | 418 |
| 360 | 20230808 | 125200 | 1889165325 | 4795 | 4780 | 4795 | 4780 | 22 |
| 361 | 20230808 | 125100 | 1889059935 | 4780 | 4790 | 4790 | 4780 | 24 |
| 362 | 20230808 | 125000 | 1888945015 | 4790 | 4795 | 4795 | 4780 | 159 |
| 363 | 20230808 | 124900 | 1888184285 | 4800 | 4780 | 4800 | 4780 | 7 |
| 364 | 20230808 | 124800 | 1888150785 | 4805 | 4810 | 4810 | 4780 | 17 |
| 365 | 20230808 | 124700 | 1888069080 | 4775 | 4780 | 4820 | 4765 | 2946 |
| 366 | 20230808 | 124600 | 1873913805 | 4775 | 4770 | 4775 | 4770 | 452 |
| 367 | 20230808 | 124500 | 1871755540 | 4770 | 4760 | 4770 | 4760 | 66 |
| 368 | 20230808 | 124400 | 1871440935 | 4760 | 4760 | 4765 | 4760 | 118 |
| 369 | 20230808 | 124300 | 1870879250 | 4765 | 4760 | 4770 | 4760 | 248 |
| 370 | 20230808 | 124200 | 1869697535 | 4780 | 4765 | 4780 | 4765 | 338 |
| 371 | 20230808 | 124100 | 1868086940 | 4765 | 4760 | 4765 | 4760 | 179 |
| 372 | 20230808 | 124000 | 1867234075 | 4770 | 4770 | 4780 | 4770 | 966 |
| 373 | 20230808 | 123900 | 1862625690 | 4770 | 4755 | 4770 | 4755 | 95 |
| 374 | 20230808 | 123800 | 1862173460 | 4760 | 4750 | 4760 | 4750 | 285 |
| 375 | 20230808 | 123700 | 1860817405 | 4750 | 4755 | 4755 | 4750 | 2785 |
| 376 | 20230808 | 123600 | 1847588220 | 4755 | 4755 | 4755 | 4750 | 1188 |
| 377 | 20230808 | 123500 | 1841943730 | 4750 | 4755 | 4755 | 4750 | 20 |
| 378 | 20230808 | 123400 | 1841848670 | 4750 | 4755 | 4755 | 4750 | 217 |
| 379 | 20230808 | 123300 | 1840817610 | 4755 | 4750 | 4760 | 4750 | 1142 |
| 380 | 20230808 | 123200 | 1835391215 | 4750 | 4755 | 4755 | 4750 | 5513 |
| 381 | 20230808 | 123100 | 1809189180 | 4760 | 4760 | 4760 | 4760 | 858 |
| 382 | 20230808 | 123000 | 1805105100 | 4760 | 4775 | 4780 | 4760 | 322 |
| 383 | 20230808 | 122900 | 1803571705 | 4760 | 4770 | 4800 | 4760 | 1540 |
| 384 | 20230808 | 122800 | 1796235225 | 4770 | 4760 | 4770 | 4760 | 526 |
| 385 | 20230808 | 122700 | 1793728795 | 4765 | 4760 | 4765 | 4760 | 31 |
| 386 | 20230808 | 122600 | 1793581230 | 4760 | 4760 | 4760 | 4760 | 0 |
| 387 | 20230808 | 122500 | 1793581230 | 4760 | 4765 | 4765 | 4760 | 83 |
| 388 | 20230808 | 122400 | 1793185880 | 4765 | 4765 | 4765 | 4760 | 1404 |
| 389 | 20230808 | 122300 | 1786500000 | 4765 | 4760 | 4765 | 4760 | 248 |
| 390 | 20230808 | 122200 | 1785319415 | 4760 | 4760 | 4760 | 4760 | 96 |
| 391 | 20230808 | 122100 | 1784862455 | 4780 | 4750 | 4780 | 4750 | 1388 |
| 392 | 20230808 | 122000 | 1778241120 | 4755 | 4765 | 4765 | 4755 | 10386 |
| 393 | 20230808 | 121900 | 1728814640 | 4770 | 4780 | 4780 | 4770 | 1689 |
| 394 | 20230808 | 121800 | 1720757610 | 4780 | 4780 | 4780 | 4775 | 1282 |
| 395 | 20230808 | 121700 | 1714635445 | 4780 | 4780 | 4785 | 4780 | 609 |
| 396 | 20230808 | 121600 | 1711722240 | 4775 | 4775 | 4775 | 4775 | 161 |
| 397 | 20230808 | 121500 | 1710953465 | 4775 | 4780 | 4780 | 4775 | 28 |
| 398 | 20230808 | 121400 | 1710819725 | 4775 | 4770 | 4775 | 4770 | 276 |
| 399 | 20230808 | 121300 | 1709501915 | 4770 | 4775 | 4775 | 4770 | 46 |
| 400 | 20230808 | 121200 | 1709282285 | 4775 | 4770 | 4775 | 4770 | 514 |
| 401 | 20230808 | 121100 | 1706830455 | 4775 | 4770 | 4775 | 4770 | 195 |
| 402 | 20230808 | 121000 | 1705899505 | 4770 | 4770 | 4775 | 4770 | 1564 |
| 403 | 20230808 | 120900 | 1698431490 | 4775 | 4780 | 4780 | 4775 | 22 |
| 404 | 20230808 | 120800 | 1698326435 | 4775 | 4770 | 4780 | 4770 | 1362 |
| 405 | 20230808 | 120700 | 1691822860 | 4775 | 4780 | 4780 | 4775 | 660 |
| 406 | 20230808 | 120600 | 1688668355 | 4770 | 4780 | 4780 | 4770 | 1189 |
| 407 | 20230808 | 120500 | 1682993080 | 4775 | 4775 | 4780 | 4775 | 699 |
| 408 | 20230808 | 120400 | 1679655340 | 4775 | 4790 | 4790 | 4775 | 2699 |
| 409 | 20230808 | 120300 | 1666756860 | 4790 | 4795 | 4795 | 4790 | 194 |
| 410 | 20230808 | 120200 | 1665827310 | 4795 | 4795 | 4795 | 4795 | 117 |
| 411 | 20230808 | 120100 | 1665266295 | 4795 | 4795 | 4795 | 4795 | 220 |
| 412 | 20230808 | 120000 | 1664211395 | 4795 | 4800 | 4800 | 4795 | 52 |
| 413 | 20230808 | 115900 | 1663961805 | 4800 | 4800 | 4805 | 4800 | 357 |
| 414 | 20230808 | 115800 | 1662248190 | 4800 | 4800 | 4800 | 4795 | 472 |
| 415 | 20230808 | 115700 | 1659982595 | 4795 | 4800 | 4800 | 4795 | 87 |
| 416 | 20230808 | 115600 | 1659565085 | 4800 | 4800 | 4800 | 4795 | 17 |
| 417 | 20230808 | 115500 | 1659483505 | 4795 | 4800 | 4800 | 4795 | 17 |
| 418 | 20230808 | 115400 | 1659401980 | 4795 | 4795 | 4795 | 4795 | 14 |
| 419 | 20230808 | 115300 | 1659334850 | 4795 | 4795 | 4795 | 4795 | 762 |
| 420 | 20230808 | 115200 | 1655681060 | 4805 | 4800 | 4805 | 4790 | 7 |
| 421 | 20230808 | 115100 | 1655647465 | 4805 | 4800 | 4805 | 4790 | 717 |
| 422 | 20230808 | 115000 | 1652209530 | 4810 | 4815 | 4815 | 4800 | 1385 |
| 423 | 20230808 | 114900 | 1645549660 | 4815 | 4810 | 4815 | 4805 | 395 |
| 424 | 20230808 | 114800 | 1643650160 | 4805 | 4800 | 4805 | 4800 | 313 |
| 425 | 20230808 | 114700 | 1642146650 | 4800 | 4810 | 4810 | 4800 | 270 |
| 426 | 20230808 | 114600 | 1640848110 | 4815 | 4800 | 4820 | 4800 | 10 |
| 427 | 20230808 | 114500 | 1640800040 | 4805 | 4815 | 4820 | 4805 | 6642 |
| 428 | 20230808 | 114400 | 1608844905 | 4815 | 4815 | 4820 | 4810 | 131 |
| 429 | 20230808 | 114300 | 1608214245 | 4815 | 4820 | 4820 | 4815 | 2110 |
| 430 | 20230808 | 114200 | 1598044370 | 4825 | 4830 | 4835 | 4825 | 2660 |
| 431 | 20230808 | 114100 | 1585207275 | 4825 | 4840 | 4840 | 4820 | 1392 |
| 432 | 20230808 | 114000 | 1578479950 | 4840 | 4820 | 4840 | 4815 | 11159 |
| 433 | 20230808 | 113900 | 1524582840 | 4820 | 4805 | 4820 | 4800 | 739 |
| 434 | 20230808 | 113800 | 1521030175 | 4800 | 4805 | 4805 | 4800 | 675 |
| 435 | 20230808 | 113700 | 1517789830 | 4800 | 4800 | 4800 | 4800 | 88 |
| 436 | 20230808 | 113600 | 1517367430 | 4800 | 4800 | 4800 | 4800 | 123 |
| 437 | 20230808 | 113500 | 1516777030 | 4805 | 4800 | 4805 | 4800 | 28 |
| 438 | 20230808 | 113400 | 1516642575 | 4795 | 4790 | 4810 | 4790 | 307 |
| 439 | 20230808 | 113300 | 1515166245 | 4790 | 4815 | 4815 | 4790 | 102 |
| 440 | 20230808 | 113200 | 1514677640 | 4790 | 4790 | 4815 | 4790 | 34 |
| 441 | 20230808 | 113100 | 1514514705 | 4820 | 4795 | 4820 | 4790 | 202 |
| 442 | 20230808 | 113000 | 1513546035 | 4825 | 4795 | 4825 | 4795 | 497 |
| 443 | 20230808 | 112900 | 1511157360 | 4795 | 4795 | 4795 | 4795 | 24 |
| 444 | 20230808 | 112800 | 1511042280 | 4790 | 4795 | 4795 | 4790 | 107 |
| 445 | 20230808 | 112700 | 1510529230 | 4800 | 4785 | 4815 | 4785 | 715 |
| 446 | 20230808 | 112600 | 1507099500 | 4785 | 4795 | 4795 | 4780 | 195 |
| 447 | 20230808 | 112500 | 1506164970 | 4795 | 4775 | 4795 | 4770 | 723 |
| 448 | 20230808 | 112400 | 1502710755 | 4775 | 4770 | 4775 | 4770 | 464 |
| 449 | 20230808 | 112300 | 1500496300 | 4775 | 4780 | 4780 | 4775 | 3357 |
| 450 | 20230808 | 112200 | 1484458525 | 4785 | 4780 | 4785 | 4780 | 842 |
| 451 | 20230808 | 112100 | 1480433760 | 4785 | 4795 | 4795 | 4785 | 1212 |
| 452 | 20230808 | 112000 | 1474634250 | 4795 | 4780 | 4795 | 4780 | 1466 |
| 453 | 20230808 | 111900 | 1467621090 | 4780 | 4780 | 4780 | 4780 | 1129 |
| 454 | 20230808 | 111800 | 1462224470 | 4780 | 4780 | 4780 | 4780 | 5647 |
| 455 | 20230808 | 111700 | 1435231810 | 4775 | 4775 | 4775 | 4775 | 594 |
| 456 | 20230808 | 111600 | 1432395460 | 4780 | 4770 | 4780 | 4770 | 1402 |
| 457 | 20230808 | 111500 | 1425699815 | 4780 | 4790 | 4790 | 4770 | 13 |
| 458 | 20230808 | 111400 | 1425637690 | 4785 | 4770 | 4785 | 4765 | 4988 |
| 459 | 20230808 | 111300 | 1401824535 | 4775 | 4770 | 4775 | 4770 | 2092 |
| 460 | 20230808 | 111200 | 1391836820 | 4775 | 4780 | 4780 | 4775 | 854 |
| 461 | 20230808 | 111100 | 1387757965 | 4780 | 4790 | 4790 | 4780 | 765 |
| 462 | 20230808 | 111000 | 1384098895 | 4785 | 4790 | 4790 | 4785 | 219 |
| 463 | 20230808 | 110900 | 1383050470 | 4785 | 4790 | 4790 | 4785 | 59 |
| 464 | 20230808 | 110800 | 1382767990 | 4785 | 4770 | 4785 | 4770 | 1569 |
| 465 | 20230808 | 110700 | 1375274365 | 4770 | 4780 | 4780 | 4770 | 844 |
| 466 | 20230808 | 110600 | 1371245695 | 4780 | 4780 | 4780 | 4775 | 1277 |
| 467 | 20230808 | 110500 | 1365146790 | 4785 | 4780 | 4785 | 4780 | 111 |
| 468 | 20230808 | 110400 | 1364616135 | 4780 | 4780 | 4780 | 4775 | 1910 |
| 469 | 20230808 | 110300 | 1355487275 | 4780 | 4780 | 4780 | 4775 | 623 |
| 470 | 20230808 | 110200 | 1352509350 | 4780 | 4780 | 4790 | 4780 | 313 |
| 471 | 20230808 | 110100 | 1351012160 | 4790 | 4785 | 4790 | 4785 | 320 |
| 472 | 20230808 | 110000 | 1349480460 | 4785 | 4795 | 4795 | 4785 | 3522 |
| 473 | 20230808 | 105900 | 1332602845 | 4795 | 4805 | 4805 | 4795 | 1081 |
| 474 | 20230808 | 105800 | 1327413985 | 4805 | 4815 | 4815 | 4805 | 2720 |
| 475 | 20230808 | 105700 | 1314341805 | 4810 | 4830 | 4840 | 4810 | 1756 |
| 476 | 20230808 | 105600 | 1305880625 | 4835 | 4830 | 4835 | 4815 | 243 |
| 477 | 20230808 | 105500 | 1304706970 | 4825 | 4815 | 4830 | 4815 | 124 |
| 478 | 20230808 | 105400 | 1304108840 | 4830 | 4815 | 4830 | 4815 | 93 |
| 479 | 20230808 | 105300 | 1303661030 | 4815 | 4810 | 4820 | 4810 | 325 |
| 480 | 20230808 | 105200 | 1302095855 | 4815 | 4810 | 4815 | 4810 | 199 |
| 481 | 20230808 | 105100 | 1301137685 | 4810 | 4820 | 4820 | 4810 | 258 |
| 482 | 20230808 | 105000 | 1299894975 | 4815 | 4805 | 4820 | 4800 | 352 |
| 483 | 20230808 | 104900 | 1298202445 | 4800 | 4805 | 4810 | 4800 | 5044 |
| 484 | 20230808 | 104800 | 1273986515 | 4810 | 4815 | 4820 | 4810 | 968 |
| 485 | 20230808 | 104700 | 1269327895 | 4810 | 4815 | 4815 | 4810 | 1031 |
| 486 | 20230808 | 104600 | 1264363700 | 4815 | 4820 | 4820 | 4815 | 10 |
| 487 | 20230808 | 104500 | 1264315515 | 4820 | 4815 | 4820 | 4815 | 96 |
| 488 | 20230808 | 104400 | 1263853255 | 4815 | 4820 | 4820 | 4815 | 649 |
| 489 | 20230808 | 104300 | 1260728215 | 4825 | 4830 | 4830 | 4815 | 854 |
| 490 | 20230808 | 104200 | 1256609600 | 4830 | 4840 | 4840 | 4825 | 949 |
| 491 | 20230808 | 104100 | 1252021580 | 4840 | 4860 | 4875 | 4835 | 2069 |
| 492 | 20230808 | 104000 | 1241984135 | 4875 | 4875 | 4875 | 4860 | 1236 |
| 493 | 20230808 | 103900 | 1235960405 | 4875 | 4855 | 4875 | 4855 | 3646 |
| 494 | 20230808 | 103800 | 1218204600 | 4855 | 4855 | 4860 | 4845 | 3872 |
| 495 | 20230808 | 103700 | 1199404435 | 4855 | 4845 | 4860 | 4835 | 980 |
| 496 | 20230808 | 103600 | 1194647870 | 4850 | 4845 | 4855 | 4845 | 4305 |
| 497 | 20230808 | 103500 | 1173773265 | 4835 | 4800 | 4835 | 4800 | 5029 |
| 498 | 20230808 | 103400 | 1149495875 | 4815 | 4795 | 4825 | 4795 | 118 |
| 499 | 20230808 | 103300 | 1148929070 | 4795 | 4815 | 4825 | 4795 | 158 |
| 500 | 20230808 | 103200 | 1148168805 | 4785 | 4790 | 4810 | 4785 | 1371 |
| 501 | 20230808 | 103100 | 1141591140 | 4785 | 4800 | 4800 | 4785 | 78 |
| 502 | 20230808 | 103000 | 1141217535 | 4805 | 4800 | 4805 | 4790 | 203 |
| 503 | 20230808 | 102900 | 1140243150 | 4790 | 4790 | 4805 | 4790 | 1242 |
| 504 | 20230808 | 102800 | 1134293915 | 4800 | 4800 | 4800 | 4790 | 126 |
| 505 | 20230808 | 102700 | 1133689160 | 4790 | 4790 | 4805 | 4790 | 156 |
| 506 | 20230808 | 102600 | 1132941695 | 4790 | 4800 | 4805 | 4790 | 386 |
| 507 | 20230808 | 102500 | 1131090725 | 4805 | 4795 | 4805 | 4795 | 35 |
| 508 | 20230808 | 102400 | 1130922815 | 4795 | 4800 | 4805 | 4790 | 368 |
| 509 | 20230808 | 102300 | 1129158310 | 4800 | 4810 | 4810 | 4800 | 4 |
| 510 | 20230808 | 102200 | 1129139085 | 4790 | 4805 | 4810 | 4790 | 460 |
| 511 | 20230808 | 102100 | 1126930265 | 4805 | 4785 | 4805 | 4785 | 337 |
| 512 | 20230808 | 102000 | 1125313180 | 4805 | 4800 | 4805 | 4775 | 75 |
| 513 | 20230808 | 101900 | 1124953660 | 4780 | 4765 | 4780 | 4765 | 1687 |
| 514 | 20230808 | 101800 | 1116902450 | 4765 | 4770 | 4770 | 4760 | 953 |
| 515 | 20230808 | 101700 | 1112359845 | 4760 | 4770 | 4770 | 4760 | 3715 |
| 516 | 20230808 | 101600 | 1094661620 | 4765 | 4770 | 4775 | 4765 | 1932 |
| 517 | 20230808 | 101500 | 1085444985 | 4775 | 4775 | 4780 | 4770 | 119 |
| 518 | 20230808 | 101400 | 1084877335 | 4775 | 4770 | 4785 | 4770 | 5812 |
| 519 | 20230808 | 101300 | 1057075130 | 4775 | 4785 | 4785 | 4775 | 5456 |
| 520 | 20230808 | 101200 | 1031005425 | 4785 | 4830 | 4830 | 4785 | 6832 |
| 521 | 20230808 | 101100 | 998232455 | 4830 | 4810 | 4830 | 4810 | 2404 |
| 522 | 20230808 | 101000 | 986658115 | 4810 | 4810 | 4810 | 4800 | 1381 |
| 523 | 20230808 | 100900 | 980021070 | 4810 | 4795 | 4815 | 4795 | 1316 |
| 524 | 20230808 | 100800 | 973699070 | 4790 | 4795 | 4795 | 4790 | 1577 |
| 525 | 20230808 | 100700 | 966141235 | 4795 | 4810 | 4810 | 4795 | 65 |
| 526 | 20230808 | 100600 | 965829530 | 4790 | 4800 | 4810 | 4790 | 1246 |
| 527 | 20230808 | 100500 | 959847405 | 4815 | 4805 | 4815 | 4805 | 940 |
| 528 | 20230808 | 100400 | 955329770 | 4805 | 4800 | 4805 | 4785 | 1323 |
| 529 | 20230808 | 100300 | 948981650 | 4800 | 4785 | 4800 | 4785 | 6010 |
| 530 | 20230808 | 100200 | 920169780 | 4775 | 4780 | 4785 | 4775 | 2137 |
| 531 | 20230808 | 100100 | 909957000 | 4775 | 4790 | 4790 | 4775 | 4952 |
| 532 | 20230808 | 100000 | 886283420 | 4795 | 4790 | 4795 | 4790 | 53 |
| 533 | 20230808 | 095900 | 886029545 | 4790 | 4800 | 4805 | 4790 | 2348 |
| 534 | 20230808 | 095800 | 874765845 | 4805 | 4810 | 4810 | 4800 | 1953 |
| 535 | 20230808 | 095700 | 865384060 | 4810 | 4805 | 4810 | 4805 | 220 |
| 536 | 20230808 | 095600 | 864325895 | 4805 | 4810 | 4810 | 4805 | 976 |
| 537 | 20230808 | 095500 | 859631715 | 4810 | 4820 | 4825 | 4810 | 2508 |
| 538 | 20230808 | 095400 | 847555205 | 4825 | 4820 | 4825 | 4815 | 1355 |
| 539 | 20230808 | 095300 | 841026240 | 4815 | 4820 | 4820 | 4815 | 720 |
| 540 | 20230808 | 095200 | 837555915 | 4815 | 4820 | 4820 | 4815 | 1002 |
| 541 | 20230808 | 095100 | 832726310 | 4825 | 4830 | 4830 | 4820 | 1634 |
| 542 | 20230808 | 095000 | 824845620 | 4820 | 4840 | 4840 | 4820 | 6554 |
| 543 | 20230808 | 094900 | 793179105 | 4840 | 4855 | 4855 | 4840 | 2982 |
| 544 | 20230808 | 094800 | 778724135 | 4850 | 4855 | 4855 | 4845 | 223 |
| 545 | 20230808 | 094700 | 777642590 | 4845 | 4850 | 4850 | 4845 | 460 |
| 546 | 20230808 | 094600 | 775411650 | 4850 | 4845 | 4860 | 4845 | 469 |
| 547 | 20230808 | 094500 | 773134550 | 4855 | 4845 | 4860 | 4845 | 36 |
| 548 | 20230808 | 094400 | 772959790 | 4860 | 4845 | 4860 | 4840 | 6637 |
| 549 | 20230808 | 094300 | 740739520 | 4850 | 4850 | 4850 | 4840 | 33 |
| 550 | 20230808 | 094200 | 740579665 | 4835 | 4835 | 4835 | 4835 | 2 |
| 551 | 20230808 | 094100 | 740569995 | 4850 | 4850 | 4855 | 4830 | 773 |
| 552 | 20230808 | 094000 | 736827580 | 4845 | 4830 | 4855 | 4830 | 371 |
| 553 | 20230808 | 093900 | 735028040 | 4855 | 4860 | 4860 | 4830 | 1368 |
| 554 | 20230808 | 093800 | 728384715 | 4860 | 4830 | 4860 | 4830 | 545 |
| 555 | 20230808 | 093700 | 725748735 | 4830 | 4820 | 4835 | 4815 | 861 |
| 556 | 20230808 | 093600 | 721595870 | 4825 | 4805 | 4825 | 4805 | 1170 |
| 557 | 20230808 | 093500 | 715968030 | 4805 | 4810 | 4810 | 4805 | 1989 |
| 558 | 20230808 | 093400 | 706401635 | 4810 | 4830 | 4830 | 4810 | 1697 |
| 559 | 20230808 | 093300 | 698229555 | 4825 | 4835 | 4835 | 4815 | 13 |
| 560 | 20230808 | 093200 | 698166785 | 4825 | 4830 | 4835 | 4825 | 1691 |
| 561 | 20230808 | 093100 | 690003400 | 4830 | 4815 | 4830 | 4815 | 2815 |
| 562 | 20230808 | 093000 | 676421015 | 4820 | 4820 | 4830 | 4820 | 491 |
| 563 | 20230808 | 092900 | 674054375 | 4820 | 4825 | 4825 | 4820 | 74 |
| 564 | 20230808 | 092800 | 673697495 | 4825 | 4850 | 4850 | 4810 | 1824 |
| 565 | 20230808 | 092700 | 664893475 | 4830 | 4840 | 4845 | 4830 | 2982 |
| 566 | 20230808 | 092600 | 650478125 | 4840 | 4845 | 4845 | 4830 | 762 |
| 567 | 20230808 | 092500 | 646787815 | 4845 | 4845 | 4855 | 4835 | 2357 |
| 568 | 20230808 | 092400 | 635367590 | 4845 | 4850 | 4855 | 4835 | 2542 |
| 569 | 20230808 | 092300 | 623040190 | 4825 | 4805 | 4850 | 4805 | 2921 |
| 570 | 20230808 | 092200 | 608950580 | 4805 | 4765 | 4805 | 4765 | 6077 |
| 571 | 20230808 | 092100 | 579814880 | 4760 | 4765 | 4765 | 4760 | 1540 |
| 572 | 20230808 | 092000 | 572481735 | 4760 | 4765 | 4790 | 4755 | 6459 |
| 573 | 20230808 | 091900 | 541659115 | 4770 | 4790 | 4790 | 4765 | 7492 |
| 574 | 20230808 | 091800 | 505822230 | 4790 | 4790 | 4800 | 4790 | 4375 |
| 575 | 20230808 | 091700 | 484830990 | 4800 | 4790 | 4800 | 4785 | 2228 |
| 576 | 20230808 | 091600 | 474156900 | 4790 | 4815 | 4815 | 4790 | 7225 |
| 577 | 20230808 | 091500 | 439469840 | 4815 | 4820 | 4820 | 4810 | 2522 |
| 578 | 20230808 | 091400 | 427333410 | 4820 | 4820 | 4840 | 4820 | 178 |
| 579 | 20230808 | 091300 | 426475210 | 4820 | 4815 | 4840 | 4805 | 8193 |
| 580 | 20230808 | 091200 | 387034550 | 4830 | 4815 | 4830 | 4815 | 1260 |
| 581 | 20230808 | 091100 | 380967300 | 4810 | 4895 | 4900 | 4810 | 18221 |
| 582 | 20230808 | 091000 | 292932970 | 4895 | 4900 | 4900 | 4855 | 1398 |
| 583 | 20230808 | 090900 | 286109580 | 4910 | 4895 | 4910 | 4885 | 10853 |
| 584 | 20230808 | 090800 | 232887000 | 4895 | 4865 | 4895 | 4865 | 9052 |
| 585 | 20230808 | 090700 | 188621710 | 4865 | 4875 | 4875 | 4850 | 4962 |
| 586 | 20230808 | 090600 | 164530805 | 4880 | 4860 | 4890 | 4860 | 5263 |
| 587 | 20230808 | 090500 | 138876260 | 4860 | 4830 | 4860 | 4830 | 1371 |
| 588 | 20230808 | 090400 | 132220695 | 4825 | 4830 | 4830 | 4820 | 696 |
| 589 | 20230808 | 090300 | 128863960 | 4835 | 4835 | 4835 | 4830 | 2375 |
| 590 | 20230808 | 090200 | 117383660 | 4830 | 4875 | 4875 | 4830 | 2060 |
| 591 | 20230808 | 090100 | 107382405 | 4880 | 4860 | 4885 | 4850 | 6448 |
| 592 | 20230808 | 090000 | 75999065 | 4890 | 4815 | 4890 | 4815 | 14201 |