29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 185500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 3327 |
| 3 | 20230808 | 185400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 4 | 20230808 | 185300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 5 | 20230808 | 185200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 6 | 20230808 | 185100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 7 | 20230808 | 185000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 8 | 20230808 | 184900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 9 | 20230808 | 184800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 10 | 20230808 | 184700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 11 | 20230808 | 184600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 12 | 20230808 | 184500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 13 | 20230808 | 184400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 14 | 20230808 | 184300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 15 | 20230808 | 184200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 16 | 20230808 | 184100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 17 | 20230808 | 184000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 18 | 20230808 | 183900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 19 | 20230808 | 183800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 20 | 20230808 | 183700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 21 | 20230808 | 183600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 22 | 20230808 | 183500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 23 | 20230808 | 183400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 24 | 20230808 | 183300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 25 | 20230808 | 183200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 26 | 20230808 | 183100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 27 | 20230808 | 183000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 28 | 20230808 | 182900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 29 | 20230808 | 182800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 30 | 20230808 | 182700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 31 | 20230808 | 182600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 32 | 20230808 | 182500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 3327 |
| 33 | 20230808 | 182400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 34 | 20230808 | 182300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 35 | 20230808 | 182200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 36 | 20230808 | 182100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 37 | 20230808 | 182000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 38 | 20230808 | 181900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 39 | 20230808 | 181800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 40 | 20230808 | 181700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 41 | 20230808 | 181600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 42 | 20230808 | 181500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 43 | 20230808 | 181400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 44 | 20230808 | 181300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 45 | 20230808 | 181200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 46 | 20230808 | 181100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 47 | 20230808 | 181000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 48 | 20230808 | 180900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 49 | 20230808 | 180800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 50 | 20230808 | 180700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 51 | 20230808 | 180600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 52 | 20230808 | 180500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 53 | 20230808 | 180400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 54 | 20230808 | 180300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 55 | 20230808 | 180200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 56 | 20230808 | 180100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 57 | 20230808 | 180000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 58 | 20230808 | 175900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 59 | 20230808 | 175800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 60 | 20230808 | 175700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 61 | 20230808 | 175600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 62 | 20230808 | 175500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 3327 |
| 63 | 20230808 | 175400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 64 | 20230808 | 175300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 65 | 20230808 | 175200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 66 | 20230808 | 175100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 67 | 20230808 | 175000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 68 | 20230808 | 174900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 69 | 20230808 | 174800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 70 | 20230808 | 174700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 71 | 20230808 | 174600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 72 | 20230808 | 174500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 73 | 20230808 | 174400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 74 | 20230808 | 174300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 75 | 20230808 | 174200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 76 | 20230808 | 174100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 77 | 20230808 | 174000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 78 | 20230808 | 173900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 79 | 20230808 | 173800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 80 | 20230808 | 173700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 81 | 20230808 | 173600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 82 | 20230808 | 173500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 83 | 20230808 | 173400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 84 | 20230808 | 173300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 85 | 20230808 | 173200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 86 | 20230808 | 173100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 87 | 20230808 | 173000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 88 | 20230808 | 172900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 89 | 20230808 | 172800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 90 | 20230808 | 172700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 91 | 20230808 | 172600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 92 | 20230808 | 172500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 3327 |
| 93 | 20230808 | 172400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 94 | 20230808 | 172300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 95 | 20230808 | 172200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 96 | 20230808 | 172100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 97 | 20230808 | 172000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 98 | 20230808 | 171900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 99 | 20230808 | 171800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 100 | 20230808 | 171700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 101 | 20230808 | 171600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 102 | 20230808 | 171500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 103 | 20230808 | 171400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 104 | 20230808 | 171300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 105 | 20230808 | 171200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 106 | 20230808 | 171100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 107 | 20230808 | 171000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 108 | 20230808 | 170900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 109 | 20230808 | 170800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 110 | 20230808 | 170700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 111 | 20230808 | 170600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 112 | 20230808 | 170500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 113 | 20230808 | 170400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 114 | 20230808 | 170300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 115 | 20230808 | 170200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 116 | 20230808 | 170100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 117 | 20230808 | 170000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 118 | 20230808 | 165900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 119 | 20230808 | 165800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 120 | 20230808 | 165700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 121 | 20230808 | 165600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 122 | 20230808 | 165500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 3327 |
| 123 | 20230808 | 165400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 124 | 20230808 | 165300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 125 | 20230808 | 165200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 126 | 20230808 | 165100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 127 | 20230808 | 165000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 128 | 20230808 | 164900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 129 | 20230808 | 164800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 130 | 20230808 | 164700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 131 | 20230808 | 164600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 132 | 20230808 | 164500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 133 | 20230808 | 164400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 134 | 20230808 | 164300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 135 | 20230808 | 164200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 136 | 20230808 | 164100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 137 | 20230808 | 164000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 138 | 20230808 | 163900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 139 | 20230808 | 163800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 140 | 20230808 | 163700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 141 | 20230808 | 163600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 142 | 20230808 | 163500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 143 | 20230808 | 163400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 144 | 20230808 | 163300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 145 | 20230808 | 163200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 146 | 20230808 | 163100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 147 | 20230808 | 163000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 148 | 20230808 | 162900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 149 | 20230808 | 162800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 150 | 20230808 | 162700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 151 | 20230808 | 162600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 152 | 20230808 | 162500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 3327 |
| 153 | 20230808 | 162400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 154 | 20230808 | 162300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 155 | 20230808 | 162200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 156 | 20230808 | 162100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 157 | 20230808 | 162000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 158 | 20230808 | 161900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 159 | 20230808 | 161800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 160 | 20230808 | 161700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 161 | 20230808 | 161600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 162 | 20230808 | 161500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 163 | 20230808 | 161400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 164 | 20230808 | 161300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 165 | 20230808 | 161200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 166 | 20230808 | 161100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 167 | 20230808 | 161000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 168 | 20230808 | 160900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 169 | 20230808 | 160800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 170 | 20230808 | 160700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 171 | 20230808 | 160600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 172 | 20230808 | 160500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 173 | 20230808 | 160400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 174 | 20230808 | 160300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 175 | 20230808 | 160200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 176 | 20230808 | 160100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 177 | 20230808 | 160000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 178 | 20230808 | 155900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 179 | 20230808 | 155800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 180 | 20230808 | 155700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 181 | 20230808 | 155600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 182 | 20230808 | 155500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 3327 |
| 183 | 20230808 | 155400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 184 | 20230808 | 155300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 185 | 20230808 | 155200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 186 | 20230808 | 155100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 187 | 20230808 | 155000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 188 | 20230808 | 154900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 189 | 20230808 | 154800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 190 | 20230808 | 154700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 191 | 20230808 | 154600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 192 | 20230808 | 154500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 193 | 20230808 | 154400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 194 | 20230808 | 154300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 195 | 20230808 | 154200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 196 | 20230808 | 154100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 197 | 20230808 | 154000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 198 | 20230808 | 153900 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 199 | 20230808 | 153800 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 200 | 20230808 | 153700 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 201 | 20230808 | 153600 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 202 | 20230808 | 153500 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 203 | 20230808 | 153400 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 204 | 20230808 | 153300 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 205 | 20230808 | 153200 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 206 | 20230808 | 153100 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 207 | 20230808 | 153000 | 1160575230 | 4310 | 4310 | 4310 | 4310 | 3327 |
| 208 | 20230808 | 152900 | 1146235860 | 4310 | 4310 | 4310 | 4310 | 0 |
| 209 | 20230808 | 152800 | 1146235860 | 4310 | 4310 | 4310 | 4310 | 0 |
| 210 | 20230808 | 152700 | 1146235860 | 4310 | 4310 | 4310 | 4310 | 0 |
| 211 | 20230808 | 152600 | 1146235860 | 4310 | 4310 | 4310 | 4310 | 0 |
| 212 | 20230808 | 152500 | 1146235860 | 4310 | 4310 | 4310 | 4310 | 0 |
| 213 | 20230808 | 152400 | 1146235860 | 4310 | 4310 | 4310 | 4310 | 0 |
| 214 | 20230808 | 152300 | 1146235860 | 4310 | 4310 | 4310 | 4310 | 0 |
| 215 | 20230808 | 152200 | 1146235860 | 4310 | 4310 | 4310 | 4310 | 0 |
| 216 | 20230808 | 152100 | 1146235860 | 4310 | 4310 | 4310 | 4310 | 0 |
| 217 | 20230808 | 152000 | 1146235860 | 4310 | 4310 | 4310 | 4310 | 0 |
| 218 | 20230808 | 151900 | 1146235860 | 4310 | 4305 | 4310 | 4305 | 433 |
| 219 | 20230808 | 151800 | 1144370680 | 4305 | 4295 | 4305 | 4295 | 103 |
| 220 | 20230808 | 151700 | 1143927285 | 4295 | 4305 | 4305 | 4295 | 181 |
| 221 | 20230808 | 151600 | 1143149140 | 4305 | 4295 | 4305 | 4295 | 7 |
| 222 | 20230808 | 151500 | 1143119060 | 4310 | 4290 | 4310 | 4290 | 364 |
| 223 | 20230808 | 151400 | 1141555670 | 4290 | 4290 | 4290 | 4290 | 6 |
| 224 | 20230808 | 151300 | 1141529930 | 4295 | 4290 | 4295 | 4290 | 466 |
| 225 | 20230808 | 151200 | 1139530735 | 4290 | 4295 | 4295 | 4290 | 505 |
| 226 | 20230808 | 151100 | 1137361780 | 4290 | 4295 | 4295 | 4290 | 7 |
| 227 | 20230808 | 151000 | 1137331740 | 4290 | 4290 | 4295 | 4290 | 461 |
| 228 | 20230808 | 150900 | 1135354040 | 4290 | 4290 | 4315 | 4290 | 38 |
| 229 | 20230808 | 150800 | 1135190225 | 4290 | 4290 | 4290 | 4290 | 9 |
| 230 | 20230808 | 150700 | 1135151615 | 4290 | 4290 | 4290 | 4290 | 786 |
| 231 | 20230808 | 150600 | 1131779675 | 4290 | 4315 | 4320 | 4290 | 4 |
| 232 | 20230808 | 150500 | 1131762460 | 4290 | 4290 | 4320 | 4290 | 10 |
| 233 | 20230808 | 150400 | 1131719500 | 4290 | 4290 | 4295 | 4290 | 208 |
| 234 | 20230808 | 150300 | 1130827165 | 4290 | 4290 | 4290 | 4290 | 2 |
| 235 | 20230808 | 150200 | 1130818585 | 4315 | 4285 | 4315 | 4285 | 239 |
| 236 | 20230808 | 150100 | 1129787505 | 4285 | 4285 | 4285 | 4285 | 32 |
| 237 | 20230808 | 150000 | 1129650385 | 4285 | 4285 | 4285 | 4285 | 382 |
| 238 | 20230808 | 145900 | 1128013515 | 4285 | 4285 | 4285 | 4285 | 6 |
| 239 | 20230808 | 145800 | 1127987805 | 4285 | 4285 | 4290 | 4285 | 130 |
| 240 | 20230808 | 145700 | 1127430745 | 4290 | 4285 | 4290 | 4285 | 106 |
| 241 | 20230808 | 145600 | 1126976035 | 4285 | 4285 | 4290 | 4285 | 776 |
| 242 | 20230808 | 145500 | 1123650530 | 4285 | 4285 | 4285 | 4285 | 6 |
| 243 | 20230808 | 145400 | 1123624820 | 4285 | 4285 | 4290 | 4285 | 1903 |
| 244 | 20230808 | 145300 | 1115470445 | 4285 | 4285 | 4290 | 4285 | 11 |
| 245 | 20230808 | 145200 | 1115423285 | 4285 | 4285 | 4285 | 4285 | 1856 |
| 246 | 20230808 | 145100 | 1107470325 | 4285 | 4285 | 4285 | 4285 | 7 |
| 247 | 20230808 | 145000 | 1107440330 | 4290 | 4285 | 4290 | 4285 | 7 |
| 248 | 20230808 | 144900 | 1107410330 | 4285 | 4285 | 4285 | 4285 | 1005 |
| 249 | 20230808 | 144800 | 1103103905 | 4285 | 4285 | 4290 | 4285 | 2108 |
| 250 | 20230808 | 144700 | 1094070625 | 4285 | 4285 | 4290 | 4285 | 108 |
| 251 | 20230808 | 144600 | 1093607345 | 4290 | 4290 | 4290 | 4290 | 553 |
| 252 | 20230808 | 144500 | 1091234975 | 4290 | 4295 | 4295 | 4290 | 1418 |
| 253 | 20230808 | 144400 | 1085144675 | 4295 | 4295 | 4300 | 4295 | 54 |
| 254 | 20230808 | 144300 | 1084912740 | 4295 | 4300 | 4300 | 4295 | 416 |
| 255 | 20230808 | 144200 | 1083123985 | 4300 | 4300 | 4300 | 4300 | 6 |
| 256 | 20230808 | 144100 | 1083098185 | 4300 | 4300 | 4300 | 4300 | 706 |
| 257 | 20230808 | 144000 | 1080062385 | 4300 | 4300 | 4305 | 4300 | 9 |
| 258 | 20230808 | 143900 | 1080023675 | 4300 | 4305 | 4305 | 4300 | 1589 |
| 259 | 20230808 | 143800 | 1073183700 | 4305 | 4305 | 4310 | 4305 | 24 |
| 260 | 20230808 | 143700 | 1073080330 | 4305 | 4305 | 4310 | 4305 | 87 |
| 261 | 20230808 | 143600 | 1072705545 | 4305 | 4305 | 4305 | 4305 | 10 |
| 262 | 20230808 | 143500 | 1072662495 | 4305 | 4305 | 4310 | 4305 | 3136 |
| 263 | 20230808 | 143400 | 1059162005 | 4305 | 4315 | 4315 | 4305 | 811 |
| 264 | 20230808 | 143300 | 1055670010 | 4310 | 4305 | 4320 | 4305 | 608 |
| 265 | 20230808 | 143200 | 1053052545 | 4305 | 4305 | 4305 | 4305 | 1002 |
| 266 | 20230808 | 143100 | 1048738935 | 4320 | 4300 | 4320 | 4300 | 1003 |
| 267 | 20230808 | 143000 | 1044426015 | 4300 | 4300 | 4300 | 4300 | 0 |
| 268 | 20230808 | 142900 | 1044426015 | 4300 | 4295 | 4300 | 4295 | 1373 |
| 269 | 20230808 | 142800 | 1038527615 | 4300 | 4300 | 4300 | 4295 | 1236 |
| 270 | 20230808 | 142700 | 1033213185 | 4300 | 4300 | 4300 | 4300 | 1000 |
| 271 | 20230808 | 142600 | 1028913185 | 4305 | 4305 | 4305 | 4305 | 0 |
| 272 | 20230808 | 142500 | 1028913185 | 4305 | 4305 | 4305 | 4305 | 0 |
| 273 | 20230808 | 142400 | 1028913185 | 4305 | 4305 | 4305 | 4305 | 0 |
| 274 | 20230808 | 142300 | 1028913185 | 4305 | 4305 | 4305 | 4305 | 687 |
| 275 | 20230808 | 142200 | 1025955650 | 4305 | 4305 | 4305 | 4305 | 980 |
| 276 | 20230808 | 142100 | 1021736750 | 4305 | 4305 | 4305 | 4305 | 400 |
| 277 | 20230808 | 142000 | 1020014750 | 4330 | 4330 | 4330 | 4330 | 2 |
| 278 | 20230808 | 141900 | 1020006090 | 4330 | 4330 | 4330 | 4330 | 0 |
| 279 | 20230808 | 141800 | 1020006090 | 4330 | 4330 | 4330 | 4330 | 1 |
| 280 | 20230808 | 141700 | 1020001760 | 4300 | 4305 | 4310 | 4300 | 1071 |
| 281 | 20230808 | 141600 | 1015389160 | 4305 | 4305 | 4305 | 4305 | 475 |
| 282 | 20230808 | 141500 | 1013344285 | 4305 | 4315 | 4315 | 4305 | 2843 |
| 283 | 20230808 | 141400 | 1001090940 | 4335 | 4340 | 4340 | 4335 | 26 |
| 284 | 20230808 | 141300 | 1000978130 | 4310 | 4340 | 4340 | 4310 | 1201 |
| 285 | 20230808 | 141200 | 995798820 | 4315 | 4315 | 4315 | 4315 | 0 |
| 286 | 20230808 | 141100 | 995798820 | 4315 | 4335 | 4350 | 4315 | 902 |
| 287 | 20230808 | 141000 | 991896515 | 4310 | 4335 | 4335 | 4310 | 530 |
| 288 | 20230808 | 140900 | 989610640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 289 | 20230808 | 140800 | 989610640 | 4340 | 4340 | 4340 | 4340 | 0 |
| 290 | 20230808 | 140700 | 989610640 | 4340 | 4320 | 4340 | 4320 | 3 |
| 291 | 20230808 | 140600 | 989597645 | 4315 | 4315 | 4315 | 4315 | 0 |
| 292 | 20230808 | 140500 | 989597645 | 4315 | 4335 | 4335 | 4315 | 2889 |
| 293 | 20230808 | 140400 | 977107930 | 4340 | 4340 | 4340 | 4340 | 0 |
| 294 | 20230808 | 140300 | 977107930 | 4340 | 4340 | 4340 | 4340 | 0 |
| 295 | 20230808 | 140200 | 977107930 | 4340 | 4340 | 4340 | 4340 | 1 |
| 296 | 20230808 | 140100 | 977103590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 297 | 20230808 | 140000 | 977103590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 298 | 20230808 | 135900 | 977103590 | 4335 | 4335 | 4335 | 4335 | 9 |
| 299 | 20230808 | 135800 | 977064575 | 4335 | 4335 | 4335 | 4335 | 100 |
| 300 | 20230808 | 135700 | 976631075 | 4340 | 4345 | 4345 | 4340 | 684 |
| 301 | 20230808 | 135600 | 973661430 | 4345 | 4345 | 4345 | 4345 | 137 |
| 302 | 20230808 | 135500 | 973066165 | 4340 | 4335 | 4340 | 4335 | 53 |
| 303 | 20230808 | 135400 | 972836345 | 4335 | 4335 | 4335 | 4335 | 0 |
| 304 | 20230808 | 135300 | 972836345 | 4335 | 4335 | 4335 | 4335 | 1 |
| 305 | 20230808 | 135200 | 972832010 | 4335 | 4335 | 4340 | 4335 | 13 |
| 306 | 20230808 | 135100 | 972775650 | 4335 | 4340 | 4340 | 4335 | 22 |
| 307 | 20230808 | 135000 | 972680210 | 4340 | 4340 | 4340 | 4340 | 100 |
| 308 | 20230808 | 134900 | 972246210 | 4340 | 4340 | 4340 | 4340 | 115 |
| 309 | 20230808 | 134800 | 971747110 | 4345 | 4345 | 4345 | 4345 | 0 |
| 310 | 20230808 | 134700 | 971747110 | 4345 | 4350 | 4350 | 4345 | 39 |
| 311 | 20230808 | 134600 | 971577505 | 4350 | 4350 | 4350 | 4350 | 1 |
| 312 | 20230808 | 134500 | 971573155 | 4355 | 4355 | 4355 | 4355 | 200 |
| 313 | 20230808 | 134400 | 970702155 | 4360 | 4320 | 4360 | 4320 | 2223 |
| 314 | 20230808 | 134300 | 961037665 | 4320 | 4315 | 4320 | 4310 | 776 |
| 315 | 20230808 | 134200 | 957689475 | 4315 | 4315 | 4315 | 4315 | 221 |
| 316 | 20230808 | 134100 | 956735860 | 4320 | 4320 | 4320 | 4320 | 0 |
| 317 | 20230808 | 134000 | 956735860 | 4320 | 4320 | 4320 | 4320 | 0 |
| 318 | 20230808 | 133900 | 956735860 | 4320 | 4315 | 4320 | 4315 | 1157 |
| 319 | 20230808 | 133800 | 951742620 | 4320 | 4315 | 4320 | 4315 | 761 |
| 320 | 20230808 | 133700 | 948457725 | 4315 | 4315 | 4315 | 4315 | 11 |
| 321 | 20230808 | 133600 | 948410260 | 4315 | 4315 | 4315 | 4315 | 0 |
| 322 | 20230808 | 133500 | 948410260 | 4315 | 4315 | 4315 | 4315 | 0 |
| 323 | 20230808 | 133400 | 948410260 | 4315 | 4315 | 4315 | 4315 | 0 |
| 324 | 20230808 | 133300 | 948410260 | 4315 | 4315 | 4315 | 4315 | 10 |
| 325 | 20230808 | 133200 | 948367110 | 4315 | 4315 | 4315 | 4315 | 1 |
| 326 | 20230808 | 133100 | 948362795 | 4330 | 4330 | 4330 | 4330 | 1 |
| 327 | 20230808 | 133000 | 948358465 | 4330 | 4330 | 4330 | 4330 | 0 |
| 328 | 20230808 | 132900 | 948358465 | 4330 | 4330 | 4330 | 4330 | 0 |
| 329 | 20230808 | 132800 | 948358465 | 4330 | 4330 | 4330 | 4330 | 1 |
| 330 | 20230808 | 132700 | 948354135 | 4310 | 4310 | 4310 | 4310 | 0 |
| 331 | 20230808 | 132600 | 948354135 | 4310 | 4315 | 4315 | 4310 | 1000 |
| 332 | 20230808 | 132500 | 944043205 | 4315 | 4315 | 4315 | 4315 | 34 |
| 333 | 20230808 | 132400 | 943896495 | 4310 | 4310 | 4310 | 4310 | 0 |
| 334 | 20230808 | 132300 | 943896495 | 4310 | 4325 | 4325 | 4310 | 55 |
| 335 | 20230808 | 132200 | 943659100 | 4310 | 4310 | 4310 | 4310 | 0 |
| 336 | 20230808 | 132100 | 943659100 | 4310 | 4310 | 4310 | 4310 | 105 |
| 337 | 20230808 | 132000 | 943206550 | 4310 | 4310 | 4310 | 4310 | 0 |
| 338 | 20230808 | 131900 | 943206550 | 4310 | 4310 | 4310 | 4310 | 0 |
| 339 | 20230808 | 131800 | 943206550 | 4310 | 4310 | 4310 | 4310 | 450 |
| 340 | 20230808 | 131700 | 941267050 | 4310 | 4310 | 4310 | 4310 | 100 |
| 341 | 20230808 | 131600 | 940836050 | 4310 | 4330 | 4330 | 4310 | 222 |
| 342 | 20230808 | 131500 | 939874810 | 4330 | 4335 | 4335 | 4315 | 123 |
| 343 | 20230808 | 131400 | 939343895 | 4340 | 4340 | 4340 | 4340 | 6 |
| 344 | 20230808 | 131300 | 939317855 | 4340 | 4340 | 4340 | 4340 | 290 |
| 345 | 20230808 | 131200 | 938059255 | 4340 | 4315 | 4340 | 4315 | 1042 |
| 346 | 20230808 | 131100 | 933548320 | 4315 | 4315 | 4315 | 4315 | 0 |
| 347 | 20230808 | 131000 | 933548320 | 4315 | 4310 | 4315 | 4310 | 52 |
| 348 | 20230808 | 130900 | 933324190 | 4310 | 4310 | 4310 | 4310 | 1 |
| 349 | 20230808 | 130800 | 933319880 | 4310 | 4310 | 4310 | 4310 | 0 |
| 350 | 20230808 | 130700 | 933319880 | 4310 | 4310 | 4310 | 4310 | 1 |
| 351 | 20230808 | 130600 | 933315570 | 4305 | 4305 | 4305 | 4305 | 0 |
| 352 | 20230808 | 130500 | 933315570 | 4305 | 4300 | 4305 | 4300 | 290 |
| 353 | 20230808 | 130400 | 932067570 | 4300 | 4305 | 4305 | 4300 | 2918 |
| 354 | 20230808 | 130300 | 919514715 | 4310 | 4310 | 4310 | 4310 | 10 |
| 355 | 20230808 | 130200 | 919471615 | 4310 | 4310 | 4310 | 4310 | 0 |
| 356 | 20230808 | 130100 | 919471615 | 4310 | 4310 | 4310 | 4310 | 200 |
| 357 | 20230808 | 130000 | 918609615 | 4320 | 4310 | 4320 | 4305 | 381 |
| 358 | 20230808 | 125900 | 916967505 | 4310 | 4315 | 4315 | 4310 | 10977 |
| 359 | 20230808 | 125800 | 869641745 | 4320 | 4320 | 4320 | 4320 | 183 |
| 360 | 20230808 | 125700 | 868851185 | 4320 | 4320 | 4320 | 4320 | 173 |
| 361 | 20230808 | 125600 | 868103825 | 4330 | 4330 | 4330 | 4330 | 1 |
| 362 | 20230808 | 125500 | 868099495 | 4335 | 4335 | 4335 | 4335 | 0 |
| 363 | 20230808 | 125400 | 868099495 | 4335 | 4335 | 4335 | 4335 | 0 |
| 364 | 20230808 | 125300 | 868099495 | 4335 | 4335 | 4335 | 4335 | 1 |
| 365 | 20230808 | 125200 | 868095160 | 4320 | 4320 | 4320 | 4320 | 9 |
| 366 | 20230808 | 125100 | 868056280 | 4320 | 4325 | 4325 | 4315 | 1173 |
| 367 | 20230808 | 125000 | 862989005 | 4320 | 4330 | 4340 | 4320 | 250 |
| 368 | 20230808 | 124900 | 861908215 | 4330 | 4330 | 4330 | 4330 | 0 |
| 369 | 20230808 | 124800 | 861908215 | 4330 | 4330 | 4330 | 4330 | 0 |
| 370 | 20230808 | 124700 | 861908215 | 4330 | 4330 | 4330 | 4330 | 1 |
| 371 | 20230808 | 124600 | 861903885 | 4315 | 4320 | 4320 | 4315 | 701 |
| 372 | 20230808 | 124500 | 858877895 | 4320 | 4320 | 4320 | 4320 | 0 |
| 373 | 20230808 | 124400 | 858877895 | 4320 | 4320 | 4320 | 4320 | 135 |
| 374 | 20230808 | 124300 | 858294695 | 4320 | 4325 | 4325 | 4320 | 574 |
| 375 | 20230808 | 124200 | 855812620 | 4320 | 4320 | 4320 | 4320 | 0 |
| 376 | 20230808 | 124100 | 855812620 | 4320 | 4320 | 4320 | 4320 | 0 |
| 377 | 20230808 | 124000 | 855812620 | 4320 | 4320 | 4320 | 4320 | 0 |
| 378 | 20230808 | 123900 | 855812620 | 4320 | 4320 | 4320 | 4320 | 1 |
| 379 | 20230808 | 123800 | 855808300 | 4325 | 4325 | 4325 | 4325 | 20 |
| 380 | 20230808 | 123700 | 855721800 | 4325 | 4325 | 4325 | 4325 | 2 |
| 381 | 20230808 | 123600 | 855713150 | 4320 | 4320 | 4320 | 4320 | 0 |
| 382 | 20230808 | 123500 | 855713150 | 4320 | 4320 | 4320 | 4320 | 0 |
| 383 | 20230808 | 123400 | 855713150 | 4320 | 4320 | 4320 | 4320 | 29 |
| 384 | 20230808 | 123300 | 855587870 | 4320 | 4320 | 4320 | 4320 | 0 |
| 385 | 20230808 | 123200 | 855587870 | 4320 | 4320 | 4320 | 4320 | 672 |
| 386 | 20230808 | 123100 | 852684830 | 4320 | 4320 | 4320 | 4320 | 122 |
| 387 | 20230808 | 123000 | 852157790 | 4320 | 4320 | 4320 | 4320 | 12 |
| 388 | 20230808 | 122900 | 852105950 | 4320 | 4320 | 4320 | 4320 | 100 |
| 389 | 20230808 | 122800 | 851673950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 390 | 20230808 | 122700 | 851673950 | 4320 | 4325 | 4325 | 4320 | 265 |
| 391 | 20230808 | 122600 | 850529110 | 4325 | 4325 | 4325 | 4325 | 100 |
| 392 | 20230808 | 122500 | 850096610 | 4325 | 4325 | 4325 | 4325 | 2 |
| 393 | 20230808 | 122400 | 850087960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 394 | 20230808 | 122300 | 850087960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 395 | 20230808 | 122200 | 850087960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 396 | 20230808 | 122100 | 850087960 | 4330 | 4330 | 4330 | 4330 | 200 |
| 397 | 20230808 | 122000 | 849221960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 398 | 20230808 | 121900 | 849221960 | 4330 | 4330 | 4330 | 4330 | 657 |
| 399 | 20230808 | 121800 | 846377150 | 4330 | 4330 | 4330 | 4330 | 129 |
| 400 | 20230808 | 121700 | 845818580 | 4330 | 4330 | 4330 | 4330 | 20 |
| 401 | 20230808 | 121600 | 845731980 | 4330 | 4330 | 4330 | 4330 | 104 |
| 402 | 20230808 | 121500 | 845281660 | 4330 | 4330 | 4330 | 4330 | 23 |
| 403 | 20230808 | 121400 | 845182070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 404 | 20230808 | 121300 | 845182070 | 4325 | 4325 | 4325 | 4325 | 20 |
| 405 | 20230808 | 121200 | 845095570 | 4325 | 4325 | 4325 | 4325 | 247 |
| 406 | 20230808 | 121100 | 844027295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 407 | 20230808 | 121000 | 844027295 | 4320 | 4320 | 4320 | 4320 | 101 |
| 408 | 20230808 | 120900 | 843590975 | 4325 | 4325 | 4325 | 4325 | 0 |
| 409 | 20230808 | 120800 | 843590975 | 4325 | 4325 | 4325 | 4325 | 35 |
| 410 | 20230808 | 120700 | 843439600 | 4325 | 4340 | 4340 | 4325 | 196 |
| 411 | 20230808 | 120600 | 842591885 | 4325 | 4325 | 4325 | 4325 | 771 |
| 412 | 20230808 | 120500 | 839257310 | 4325 | 4325 | 4325 | 4325 | 0 |
| 413 | 20230808 | 120400 | 839257310 | 4325 | 4335 | 4335 | 4325 | 1553 |
| 414 | 20230808 | 120300 | 832533770 | 4335 | 4335 | 4335 | 4335 | 803 |
| 415 | 20230808 | 120200 | 829052765 | 4335 | 4335 | 4335 | 4335 | 0 |
| 416 | 20230808 | 120100 | 829052765 | 4335 | 4350 | 4350 | 4335 | 1002 |
| 417 | 20230808 | 120000 | 824709070 | 4340 | 4340 | 4340 | 4340 | 0 |
| 418 | 20230808 | 115900 | 824709070 | 4340 | 4340 | 4340 | 4340 | 4 |
| 419 | 20230808 | 115800 | 824691710 | 4340 | 4340 | 4340 | 4340 | 0 |
| 420 | 20230808 | 115700 | 824691710 | 4340 | 4340 | 4340 | 4340 | 1 |
| 421 | 20230808 | 115600 | 824687370 | 4340 | 4340 | 4340 | 4340 | 0 |
| 422 | 20230808 | 115500 | 824687370 | 4340 | 4340 | 4340 | 4340 | 46 |
| 423 | 20230808 | 115400 | 824487730 | 4350 | 4340 | 4350 | 4340 | 56 |
| 424 | 20230808 | 115300 | 824244180 | 4350 | 4350 | 4350 | 4350 | 63 |
| 425 | 20230808 | 115200 | 823970130 | 4335 | 4340 | 4340 | 4335 | 509 |
| 426 | 20230808 | 115100 | 821763310 | 4340 | 4340 | 4340 | 4340 | 792 |
| 427 | 20230808 | 115000 | 818326030 | 4345 | 4345 | 4345 | 4345 | 0 |
| 428 | 20230808 | 114900 | 818326030 | 4345 | 4345 | 4345 | 4345 | 403 |
| 429 | 20230808 | 114800 | 816574995 | 4350 | 4350 | 4350 | 4350 | 207 |
| 430 | 20230808 | 114700 | 815674545 | 4350 | 4350 | 4350 | 4350 | 23 |
| 431 | 20230808 | 114600 | 815574495 | 4350 | 4350 | 4350 | 4350 | 2 |
| 432 | 20230808 | 114500 | 815565795 | 4350 | 4350 | 4350 | 4350 | 0 |
| 433 | 20230808 | 114400 | 815565795 | 4350 | 4350 | 4350 | 4350 | 0 |
| 434 | 20230808 | 114300 | 815565795 | 4350 | 4350 | 4350 | 4350 | 1 |
| 435 | 20230808 | 114200 | 815561445 | 4340 | 4340 | 4340 | 4340 | 1 |
| 436 | 20230808 | 114100 | 815557105 | 4340 | 4340 | 4340 | 4340 | 0 |
| 437 | 20230808 | 114000 | 815557105 | 4340 | 4350 | 4350 | 4340 | 49 |
| 438 | 20230808 | 113900 | 815344180 | 4350 | 4350 | 4350 | 4350 | 0 |
| 439 | 20230808 | 113800 | 815344180 | 4350 | 4355 | 4355 | 4350 | 935 |
| 440 | 20230808 | 113700 | 811276820 | 4355 | 4350 | 4355 | 4350 | 928 |
| 441 | 20230808 | 113600 | 807235390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 442 | 20230808 | 113500 | 807235390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 443 | 20230808 | 113400 | 807235390 | 4355 | 4355 | 4355 | 4355 | 1 |
| 444 | 20230808 | 113300 | 807231035 | 4345 | 4345 | 4345 | 4345 | 55 |
| 445 | 20230808 | 113200 | 806992060 | 4355 | 4350 | 4355 | 4340 | 373 |
| 446 | 20230808 | 113100 | 805372045 | 4350 | 4350 | 4350 | 4350 | 31 |
| 447 | 20230808 | 113000 | 805237195 | 4350 | 4350 | 4350 | 4350 | 517 |
| 448 | 20230808 | 112900 | 802988245 | 4335 | 4340 | 4340 | 4335 | 300 |
| 449 | 20230808 | 112800 | 801687420 | 4350 | 4350 | 4350 | 4350 | 1 |
| 450 | 20230808 | 112700 | 801683070 | 4340 | 4335 | 4340 | 4335 | 145 |
| 451 | 20230808 | 112600 | 801053880 | 4350 | 4335 | 4350 | 4330 | 764 |
| 452 | 20230808 | 112500 | 797730650 | 4345 | 4340 | 4345 | 4340 | 103 |
| 453 | 20230808 | 112400 | 797283370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 454 | 20230808 | 112300 | 797283370 | 4330 | 4330 | 4330 | 4330 | 70 |
| 455 | 20230808 | 112200 | 796980270 | 4330 | 4330 | 4330 | 4330 | 300 |
| 456 | 20230808 | 112100 | 795681270 | 4330 | 4330 | 4330 | 4330 | 35 |
| 457 | 20230808 | 112000 | 795529720 | 4325 | 4325 | 4325 | 4325 | 59 |
| 458 | 20230808 | 111900 | 795274545 | 4325 | 4325 | 4325 | 4325 | 64 |
| 459 | 20230808 | 111800 | 794997745 | 4330 | 4325 | 4330 | 4325 | 309 |
| 460 | 20230808 | 111700 | 793660395 | 4330 | 4335 | 4335 | 4330 | 1032 |
| 461 | 20230808 | 111600 | 789191780 | 4335 | 4335 | 4335 | 4335 | 0 |
| 462 | 20230808 | 111500 | 789191780 | 4335 | 4335 | 4335 | 4335 | 0 |
| 463 | 20230808 | 111400 | 789191780 | 4335 | 4335 | 4335 | 4335 | 1 |
| 464 | 20230808 | 111300 | 789187445 | 4335 | 4335 | 4335 | 4335 | 1 |
| 465 | 20230808 | 111200 | 789183110 | 4335 | 4335 | 4335 | 4335 | 304 |
| 466 | 20230808 | 111100 | 787865270 | 4335 | 4330 | 4335 | 4330 | 260 |
| 467 | 20230808 | 111000 | 786739355 | 4330 | 4335 | 4335 | 4330 | 227 |
| 468 | 20230808 | 110900 | 785755425 | 4335 | 4335 | 4335 | 4335 | 1 |
| 469 | 20230808 | 110800 | 785751090 | 4345 | 4345 | 4345 | 4345 | 2761 |
| 470 | 20230808 | 110700 | 773754545 | 4345 | 4345 | 4345 | 4345 | 187 |
| 471 | 20230808 | 110600 | 772942030 | 4335 | 4335 | 4340 | 4330 | 1920 |
| 472 | 20230808 | 110500 | 764627285 | 4335 | 4335 | 4340 | 4335 | 2433 |
| 473 | 20230808 | 110400 | 754077100 | 4340 | 4335 | 4345 | 4335 | 2730 |
| 474 | 20230808 | 110300 | 742229935 | 4330 | 4325 | 4330 | 4320 | 1653 |
| 475 | 20230808 | 110200 | 735083085 | 4325 | 4325 | 4325 | 4325 | 0 |
| 476 | 20230808 | 110100 | 735083085 | 4325 | 4325 | 4325 | 4325 | 0 |
| 477 | 20230808 | 110000 | 735083085 | 4325 | 4320 | 4325 | 4320 | 664 |
| 478 | 20230808 | 105900 | 732211475 | 4320 | 4320 | 4320 | 4320 | 220 |
| 479 | 20230808 | 105800 | 731261075 | 4315 | 4325 | 4325 | 4315 | 185 |
| 480 | 20230808 | 105700 | 730462550 | 4325 | 4320 | 4325 | 4320 | 264 |
| 481 | 20230808 | 105600 | 729321155 | 4320 | 4320 | 4320 | 4320 | 5405 |
| 482 | 20230808 | 105500 | 705971555 | 4325 | 4315 | 4325 | 4315 | 2403 |
| 483 | 20230808 | 105400 | 695591495 | 4310 | 4310 | 4310 | 4310 | 257 |
| 484 | 20230808 | 105300 | 694483825 | 4315 | 4315 | 4315 | 4315 | 2 |
| 485 | 20230808 | 105200 | 694475195 | 4315 | 4315 | 4315 | 4315 | 137 |
| 486 | 20230808 | 105100 | 693884040 | 4315 | 4315 | 4315 | 4315 | 219 |
| 487 | 20230808 | 105000 | 692939055 | 4320 | 4320 | 4320 | 4320 | 0 |
| 488 | 20230808 | 104900 | 692939055 | 4320 | 4315 | 4320 | 4315 | 267 |
| 489 | 20230808 | 104800 | 691786925 | 4315 | 4320 | 4320 | 4315 | 23 |
| 490 | 20230808 | 104700 | 691687580 | 4320 | 4325 | 4325 | 4320 | 1261 |
| 491 | 20230808 | 104600 | 686238755 | 4330 | 4325 | 4330 | 4325 | 110 |
| 492 | 20230808 | 104500 | 685762470 | 4330 | 4330 | 4330 | 4330 | 0 |
| 493 | 20230808 | 104400 | 685762470 | 4330 | 4330 | 4330 | 4330 | 615 |
| 494 | 20230808 | 104300 | 683099520 | 4335 | 4335 | 4335 | 4335 | 115 |
| 495 | 20230808 | 104200 | 682600995 | 4330 | 4345 | 4345 | 4330 | 236 |
| 496 | 20230808 | 104100 | 681576740 | 4340 | 4340 | 4340 | 4340 | 0 |
| 497 | 20230808 | 104000 | 681576740 | 4340 | 4330 | 4340 | 4330 | 1955 |
| 498 | 20230808 | 103900 | 673099115 | 4330 | 4330 | 4330 | 4330 | 0 |
| 499 | 20230808 | 103800 | 673099115 | 4330 | 4330 | 4330 | 4330 | 90 |
| 500 | 20230808 | 103700 | 672709415 | 4330 | 4330 | 4330 | 4330 | 69 |
| 501 | 20230808 | 103600 | 672410645 | 4315 | 4315 | 4315 | 4315 | 500 |
| 502 | 20230808 | 103500 | 670253145 | 4315 | 4315 | 4315 | 4315 | 0 |
| 503 | 20230808 | 103400 | 670253145 | 4315 | 4315 | 4315 | 4315 | 0 |
| 504 | 20230808 | 103300 | 670253145 | 4315 | 4315 | 4315 | 4315 | 7 |
| 505 | 20230808 | 103200 | 670222940 | 4315 | 4320 | 4320 | 4315 | 73 |
| 506 | 20230808 | 103100 | 669907750 | 4310 | 4310 | 4310 | 4310 | 2 |
| 507 | 20230808 | 103000 | 669899130 | 4310 | 4320 | 4320 | 4310 | 1077 |
| 508 | 20230808 | 102900 | 665251040 | 4315 | 4320 | 4325 | 4315 | 1713 |
| 509 | 20230808 | 102800 | 657852455 | 4320 | 4325 | 4325 | 4320 | 800 |
| 510 | 20230808 | 102700 | 654394955 | 4325 | 4325 | 4325 | 4325 | 441 |
| 511 | 20230808 | 102600 | 652487630 | 4325 | 4325 | 4325 | 4325 | 0 |
| 512 | 20230808 | 102500 | 652487630 | 4325 | 4325 | 4325 | 4325 | 0 |
| 513 | 20230808 | 102400 | 652487630 | 4325 | 4325 | 4325 | 4325 | 2 |
| 514 | 20230808 | 102300 | 652478980 | 4330 | 4330 | 4330 | 4330 | 2 |
| 515 | 20230808 | 102200 | 652470320 | 4325 | 4330 | 4330 | 4325 | 663 |
| 516 | 20230808 | 102100 | 649602285 | 4345 | 4340 | 4345 | 4340 | 24 |
| 517 | 20230808 | 102000 | 649498060 | 4330 | 4330 | 4330 | 4330 | 4 |
| 518 | 20230808 | 101900 | 649480740 | 4350 | 4345 | 4350 | 4345 | 818 |
| 519 | 20230808 | 101800 | 645923945 | 4350 | 4325 | 4350 | 4325 | 967 |
| 520 | 20230808 | 101700 | 641729150 | 4325 | 4325 | 4325 | 4325 | 601 |
| 521 | 20230808 | 101600 | 639129825 | 4325 | 4325 | 4325 | 4325 | 42 |
| 522 | 20230808 | 101500 | 638948175 | 4325 | 4330 | 4330 | 4325 | 16 |
| 523 | 20230808 | 101400 | 638878955 | 4330 | 4330 | 4330 | 4330 | 7 |
| 524 | 20230808 | 101300 | 638848645 | 4330 | 4335 | 4335 | 4330 | 1098 |
| 525 | 20230808 | 101200 | 634089815 | 4350 | 4350 | 4350 | 4350 | 0 |
| 526 | 20230808 | 101100 | 634089815 | 4350 | 4350 | 4350 | 4350 | 4 |
| 527 | 20230808 | 101000 | 634072415 | 4350 | 4350 | 4350 | 4350 | 0 |
| 528 | 20230808 | 100900 | 634072415 | 4350 | 4350 | 4350 | 4350 | 5 |
| 529 | 20230808 | 100800 | 634050665 | 4325 | 4325 | 4325 | 4325 | 401 |
| 530 | 20230808 | 100700 | 632316340 | 4325 | 4325 | 4325 | 4325 | 27 |
| 531 | 20230808 | 100600 | 632199565 | 4335 | 4350 | 4360 | 4335 | 555 |
| 532 | 20230808 | 100500 | 629793160 | 4360 | 4360 | 4360 | 4360 | 145 |
| 533 | 20230808 | 100400 | 629160960 | 4360 | 4360 | 4360 | 4360 | 205 |
| 534 | 20230808 | 100300 | 628267160 | 4365 | 4340 | 4365 | 4325 | 2216 |
| 535 | 20230808 | 100200 | 618670820 | 4345 | 4345 | 4345 | 4340 | 2329 |
| 536 | 20230808 | 100100 | 608551660 | 4345 | 4360 | 4360 | 4345 | 1545 |
| 537 | 20230808 | 100000 | 601834960 | 4360 | 4370 | 4375 | 4360 | 541 |
| 538 | 20230808 | 095900 | 599468130 | 4375 | 4365 | 4375 | 4365 | 131 |
| 539 | 20230808 | 095800 | 598895355 | 4375 | 4375 | 4375 | 4360 | 11 |
| 540 | 20230808 | 095700 | 598847245 | 4360 | 4355 | 4375 | 4355 | 704 |
| 541 | 20230808 | 095600 | 595777785 | 4360 | 4345 | 4360 | 4345 | 322 |
| 542 | 20230808 | 095500 | 594378680 | 4345 | 4345 | 4370 | 4345 | 439 |
| 543 | 20230808 | 095400 | 592471200 | 4345 | 4375 | 4375 | 4345 | 151 |
| 544 | 20230808 | 095300 | 591814260 | 4375 | 4375 | 4375 | 4365 | 460 |
| 545 | 20230808 | 095200 | 589802125 | 4375 | 4375 | 4375 | 4375 | 110 |
| 546 | 20230808 | 095100 | 589320875 | 4380 | 4380 | 4380 | 4380 | 140 |
| 547 | 20230808 | 095000 | 588707675 | 4380 | 4380 | 4380 | 4380 | 1 |
| 548 | 20230808 | 094900 | 588703295 | 4340 | 4350 | 4360 | 4340 | 5014 |
| 549 | 20230808 | 094800 | 566890300 | 4395 | 4355 | 4395 | 4340 | 6594 |
| 550 | 20230808 | 094700 | 538083435 | 4350 | 4340 | 4350 | 4340 | 1697 |
| 551 | 20230808 | 094600 | 530710635 | 4340 | 4330 | 4340 | 4330 | 1030 |
| 552 | 20230808 | 094500 | 526241255 | 4330 | 4330 | 4330 | 4330 | 1 |
| 553 | 20230808 | 094400 | 526236925 | 4300 | 4300 | 4300 | 4300 | 0 |
| 554 | 20230808 | 094300 | 526236925 | 4300 | 4300 | 4300 | 4300 | 97 |
| 555 | 20230808 | 094200 | 525819825 | 4325 | 4330 | 4330 | 4325 | 2 |
| 556 | 20230808 | 094100 | 525811170 | 4330 | 4330 | 4330 | 4330 | 19 |
| 557 | 20230808 | 094000 | 525728900 | 4325 | 4300 | 4325 | 4300 | 15 |
| 558 | 20230808 | 093900 | 525664375 | 4325 | 4325 | 4325 | 4325 | 1 |
| 559 | 20230808 | 093800 | 525660050 | 4300 | 4325 | 4325 | 4300 | 403 |
| 560 | 20230808 | 093700 | 523920400 | 4295 | 4330 | 4330 | 4295 | 720 |
| 561 | 20230808 | 093600 | 520827825 | 4335 | 4315 | 4335 | 4300 | 935 |
| 562 | 20230808 | 093500 | 516792750 | 4330 | 4315 | 4330 | 4315 | 323 |
| 563 | 20230808 | 093400 | 515398990 | 4285 | 4315 | 4320 | 4285 | 7258 |
| 564 | 20230808 | 093300 | 484226875 | 4315 | 4310 | 4320 | 4310 | 125 |
| 565 | 20230808 | 093200 | 483687905 | 4310 | 4315 | 4315 | 4310 | 2335 |
| 566 | 20230808 | 093100 | 473622880 | 4315 | 4315 | 4315 | 4315 | 4 |
| 567 | 20230808 | 093000 | 473605620 | 4320 | 4320 | 4320 | 4320 | 443 |
| 568 | 20230808 | 092900 | 471691860 | 4320 | 4345 | 4350 | 4320 | 3323 |
| 569 | 20230808 | 092800 | 457280775 | 4345 | 4350 | 4350 | 4345 | 581 |
| 570 | 20230808 | 092700 | 454753675 | 4350 | 4340 | 4355 | 4340 | 1404 |
| 571 | 20230808 | 092600 | 448652370 | 4355 | 4350 | 4355 | 4350 | 850 |
| 572 | 20230808 | 092500 | 444954865 | 4355 | 4355 | 4355 | 4350 | 331 |
| 573 | 20230808 | 092400 | 443514635 | 4350 | 4340 | 4360 | 4340 | 864 |
| 574 | 20230808 | 092300 | 439759785 | 4335 | 4335 | 4335 | 4335 | 0 |
| 575 | 20230808 | 092200 | 439759785 | 4335 | 4335 | 4335 | 4335 | 261 |
| 576 | 20230808 | 092100 | 438628350 | 4350 | 4355 | 4355 | 4335 | 1080 |
| 577 | 20230808 | 092000 | 433946495 | 4335 | 4340 | 4340 | 4335 | 520 |
| 578 | 20230808 | 091900 | 431691570 | 4340 | 4375 | 4405 | 4340 | 8188 |
| 579 | 20230808 | 091800 | 395887395 | 4400 | 4360 | 4410 | 4350 | 24868 |
| 580 | 20230808 | 091700 | 286827165 | 4355 | 4340 | 4355 | 4340 | 3089 |
| 581 | 20230808 | 091600 | 273400955 | 4340 | 4315 | 4340 | 4315 | 7360 |
| 582 | 20230808 | 091500 | 241640880 | 4340 | 4340 | 4340 | 4315 | 238 |
| 583 | 20230808 | 091400 | 240608160 | 4320 | 4300 | 4320 | 4280 | 5905 |
| 584 | 20230808 | 091300 | 215274155 | 4295 | 4340 | 4340 | 4295 | 11214 |
| 585 | 20230808 | 091200 | 166625665 | 4280 | 4280 | 4350 | 4280 | 10308 |
| 586 | 20230808 | 091100 | 121814615 | 4275 | 4265 | 4275 | 4250 | 459 |
| 587 | 20230808 | 091000 | 119860700 | 4250 | 4275 | 4275 | 4250 | 911 |
| 588 | 20230808 | 090900 | 115979550 | 4275 | 4280 | 4280 | 4255 | 2554 |
| 589 | 20230808 | 090800 | 105086535 | 4280 | 4280 | 4280 | 4280 | 2133 |
| 590 | 20230808 | 090700 | 95957295 | 4300 | 4300 | 4300 | 4300 | 4039 |
| 591 | 20230808 | 090600 | 78589595 | 4300 | 4300 | 4300 | 4300 | 193 |
| 592 | 20230808 | 090500 | 77759695 | 4305 | 4315 | 4315 | 4305 | 173 |
| 593 | 20230808 | 090400 | 77014630 | 4320 | 4330 | 4330 | 4320 | 2189 |
| 594 | 20230808 | 090300 | 67553975 | 4330 | 4340 | 4350 | 4320 | 1004 |
| 595 | 20230808 | 090200 | 63213425 | 4340 | 4320 | 4350 | 4320 | 4062 |
| 596 | 20230808 | 090100 | 45617575 | 4320 | 4285 | 4320 | 4285 | 6608 |
| 597 | 20230808 | 090000 | 17208135 | 4280 | 4235 | 4280 | 4235 | 4044 |