30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 38429 |
| 3 | 20230809 | 185900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 4 | 20230809 | 185800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 5 | 20230809 | 185700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 6 | 20230809 | 185600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 7 | 20230809 | 185500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 8 | 20230809 | 185400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 9 | 20230809 | 185300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 10 | 20230809 | 185200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 11 | 20230809 | 185100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 12 | 20230809 | 185000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 13 | 20230809 | 184900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 14 | 20230809 | 184800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 15 | 20230809 | 184700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 16 | 20230809 | 184600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 17 | 20230809 | 184500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 18 | 20230809 | 184400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 19 | 20230809 | 184300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 20 | 20230809 | 184200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 21 | 20230809 | 184100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 22 | 20230809 | 184000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 23 | 20230809 | 183900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 24 | 20230809 | 183800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 25 | 20230809 | 183700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 26 | 20230809 | 183600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 27 | 20230809 | 183500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 28 | 20230809 | 183400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 29 | 20230809 | 183300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 30 | 20230809 | 183200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 31 | 20230809 | 183100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 32 | 20230809 | 183000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 38429 |
| 33 | 20230809 | 182900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 34 | 20230809 | 182800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 35 | 20230809 | 182700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 36 | 20230809 | 182600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 37 | 20230809 | 182500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 38 | 20230809 | 182400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 39 | 20230809 | 182300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 40 | 20230809 | 182200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 41 | 20230809 | 182100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 42 | 20230809 | 182000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 43 | 20230809 | 181900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 44 | 20230809 | 181800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 45 | 20230809 | 181700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 46 | 20230809 | 181600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 47 | 20230809 | 181500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 48 | 20230809 | 181400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 49 | 20230809 | 181300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 50 | 20230809 | 181200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 51 | 20230809 | 181100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 52 | 20230809 | 181000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 53 | 20230809 | 180900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 54 | 20230809 | 180800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 55 | 20230809 | 180700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 56 | 20230809 | 180600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 57 | 20230809 | 180500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 58 | 20230809 | 180400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 59 | 20230809 | 180300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 60 | 20230809 | 180200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 61 | 20230809 | 180100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 62 | 20230809 | 180000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 38429 |
| 63 | 20230809 | 175900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 64 | 20230809 | 175800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 65 | 20230809 | 175700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 66 | 20230809 | 175600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 67 | 20230809 | 175500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 68 | 20230809 | 175400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 69 | 20230809 | 175300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 70 | 20230809 | 175200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 71 | 20230809 | 175100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 72 | 20230809 | 175000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 73 | 20230809 | 174900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 74 | 20230809 | 174800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 75 | 20230809 | 174700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 76 | 20230809 | 174600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 77 | 20230809 | 174500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 78 | 20230809 | 174400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 79 | 20230809 | 174300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 80 | 20230809 | 174200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 81 | 20230809 | 174100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 82 | 20230809 | 174000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 83 | 20230809 | 173900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 84 | 20230809 | 173800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 85 | 20230809 | 173700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 86 | 20230809 | 173600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 87 | 20230809 | 173500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 88 | 20230809 | 173400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 89 | 20230809 | 173300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 90 | 20230809 | 173200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 91 | 20230809 | 173100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 92 | 20230809 | 173000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 38429 |
| 93 | 20230809 | 172900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 94 | 20230809 | 172800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 95 | 20230809 | 172700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 96 | 20230809 | 172600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 97 | 20230809 | 172500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 98 | 20230809 | 172400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 99 | 20230809 | 172300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 100 | 20230809 | 172200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 101 | 20230809 | 172100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 102 | 20230809 | 172000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 103 | 20230809 | 171900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 104 | 20230809 | 171800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 105 | 20230809 | 171700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 106 | 20230809 | 171600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 107 | 20230809 | 171500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 108 | 20230809 | 171400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 109 | 20230809 | 171300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 110 | 20230809 | 171200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 111 | 20230809 | 171100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 112 | 20230809 | 171000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 113 | 20230809 | 170900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 114 | 20230809 | 170800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 115 | 20230809 | 170700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 116 | 20230809 | 170600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 117 | 20230809 | 170500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 118 | 20230809 | 170400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 119 | 20230809 | 170300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 120 | 20230809 | 170200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 121 | 20230809 | 170100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 122 | 20230809 | 170000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 38429 |
| 123 | 20230809 | 165900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 124 | 20230809 | 165800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 125 | 20230809 | 165700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 126 | 20230809 | 165600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 127 | 20230809 | 165500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 128 | 20230809 | 165400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 129 | 20230809 | 165300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 130 | 20230809 | 165200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 131 | 20230809 | 165100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 132 | 20230809 | 165000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 133 | 20230809 | 164900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 134 | 20230809 | 164800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 135 | 20230809 | 164700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 136 | 20230809 | 164600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 137 | 20230809 | 164500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 138 | 20230809 | 164400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 139 | 20230809 | 164300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 140 | 20230809 | 164200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 141 | 20230809 | 164100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 142 | 20230809 | 164000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 143 | 20230809 | 163900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 144 | 20230809 | 163800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 145 | 20230809 | 163700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 146 | 20230809 | 163600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 147 | 20230809 | 163500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 148 | 20230809 | 163400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 149 | 20230809 | 163300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 150 | 20230809 | 163200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 151 | 20230809 | 163100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 152 | 20230809 | 163000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 38429 |
| 153 | 20230809 | 162900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 154 | 20230809 | 162800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 155 | 20230809 | 162700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 156 | 20230809 | 162600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 157 | 20230809 | 162500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 158 | 20230809 | 162400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 159 | 20230809 | 162300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 160 | 20230809 | 162200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 161 | 20230809 | 162100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 162 | 20230809 | 162000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 163 | 20230809 | 161900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 164 | 20230809 | 161800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 165 | 20230809 | 161700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 166 | 20230809 | 161600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 167 | 20230809 | 161500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 168 | 20230809 | 161400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 169 | 20230809 | 161300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 170 | 20230809 | 161200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 171 | 20230809 | 161100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 172 | 20230809 | 161000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 173 | 20230809 | 160900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 174 | 20230809 | 160800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 175 | 20230809 | 160700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 176 | 20230809 | 160600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 177 | 20230809 | 160500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 178 | 20230809 | 160400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 179 | 20230809 | 160300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 180 | 20230809 | 160200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 181 | 20230809 | 160100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 182 | 20230809 | 160000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 38429 |
| 183 | 20230809 | 155900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 184 | 20230809 | 155800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 185 | 20230809 | 155700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 186 | 20230809 | 155600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 187 | 20230809 | 155500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 188 | 20230809 | 155400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 189 | 20230809 | 155300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 190 | 20230809 | 155200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 191 | 20230809 | 155100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 192 | 20230809 | 155000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 193 | 20230809 | 154900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 194 | 20230809 | 154800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 195 | 20230809 | 154700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 196 | 20230809 | 154600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 197 | 20230809 | 154500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 198 | 20230809 | 154400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 199 | 20230809 | 154300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 200 | 20230809 | 154200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 201 | 20230809 | 154100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 202 | 20230809 | 154000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 203 | 20230809 | 153900 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 204 | 20230809 | 153800 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 205 | 20230809 | 153700 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 206 | 20230809 | 153600 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 207 | 20230809 | 153500 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 208 | 20230809 | 153400 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 209 | 20230809 | 153300 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 210 | 20230809 | 153200 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 211 | 20230809 | 153100 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 0 |
| 212 | 20230809 | 153000 | 3126365960 | 2190 | 2190 | 2190 | 2190 | 76858 |
| 213 | 20230809 | 152900 | 3042206450 | 2190 | 2190 | 2190 | 2190 | 0 |
| 214 | 20230809 | 152800 | 3042206450 | 2190 | 2190 | 2190 | 2190 | 0 |
| 215 | 20230809 | 152700 | 3042206450 | 2190 | 2190 | 2190 | 2190 | 0 |
| 216 | 20230809 | 152600 | 3042206450 | 2190 | 2190 | 2190 | 2190 | 0 |
| 217 | 20230809 | 152500 | 3042206450 | 2190 | 2190 | 2190 | 2190 | 0 |
| 218 | 20230809 | 152400 | 3042206450 | 2190 | 2190 | 2190 | 2190 | 0 |
| 219 | 20230809 | 152300 | 3042206450 | 2190 | 2190 | 2190 | 2190 | 0 |
| 220 | 20230809 | 152200 | 3042206450 | 2190 | 2190 | 2190 | 2190 | 0 |
| 221 | 20230809 | 152100 | 3042206450 | 2190 | 2190 | 2190 | 2190 | 0 |
| 222 | 20230809 | 152000 | 3042206450 | 2190 | 2190 | 2190 | 2190 | 0 |
| 223 | 20230809 | 151900 | 3042206450 | 2190 | 2190 | 2195 | 2185 | 4246 |
| 224 | 20230809 | 151800 | 3032906700 | 2195 | 2185 | 2200 | 2185 | 2845 |
| 225 | 20230809 | 151700 | 3026688835 | 2195 | 2195 | 2200 | 2195 | 3814 |
| 226 | 20230809 | 151600 | 3018317095 | 2195 | 2190 | 2195 | 2190 | 669 |
| 227 | 20230809 | 151500 | 3016851160 | 2190 | 2180 | 2195 | 2175 | 6311 |
| 228 | 20230809 | 151400 | 3003080095 | 2195 | 2195 | 2205 | 2175 | 41388 |
| 229 | 20230809 | 151300 | 2912664230 | 2205 | 2200 | 2205 | 2200 | 340 |
| 230 | 20230809 | 151200 | 2911916225 | 2195 | 2200 | 2210 | 2195 | 2029 |
| 231 | 20230809 | 151100 | 2907452330 | 2210 | 2200 | 2210 | 2200 | 2281 |
| 232 | 20230809 | 151000 | 2902433880 | 2210 | 2210 | 2210 | 2200 | 76 |
| 233 | 20230809 | 150900 | 2902266370 | 2210 | 2205 | 2210 | 2205 | 630 |
| 234 | 20230809 | 150800 | 2900877090 | 2210 | 2215 | 2215 | 2200 | 108 |
| 235 | 20230809 | 150700 | 2900639390 | 2210 | 2205 | 2210 | 2195 | 657 |
| 236 | 20230809 | 150600 | 2899188180 | 2210 | 2210 | 2210 | 2190 | 6257 |
| 237 | 20230809 | 150500 | 2885429605 | 2210 | 2215 | 2215 | 2195 | 1316 |
| 238 | 20230809 | 150400 | 2882532800 | 2215 | 2215 | 2215 | 2215 | 0 |
| 239 | 20230809 | 150300 | 2882532800 | 2215 | 2200 | 2220 | 2195 | 4281 |
| 240 | 20230809 | 150200 | 2873121485 | 2220 | 2215 | 2220 | 2205 | 7042 |
| 241 | 20230809 | 150100 | 2857550680 | 2215 | 2215 | 2215 | 2215 | 152 |
| 242 | 20230809 | 150000 | 2857214000 | 2220 | 2225 | 2225 | 2205 | 492 |
| 243 | 20230809 | 145900 | 2856129105 | 2225 | 2210 | 2225 | 2205 | 802 |
| 244 | 20230809 | 145800 | 2854359575 | 2230 | 2230 | 2230 | 2225 | 703 |
| 245 | 20230809 | 145700 | 2852794275 | 2230 | 2230 | 2230 | 2180 | 17474 |
| 246 | 20230809 | 145600 | 2814355255 | 2225 | 2230 | 2230 | 2225 | 109 |
| 247 | 20230809 | 145500 | 2814112235 | 2240 | 2230 | 2240 | 2225 | 2639 |
| 248 | 20230809 | 145400 | 2808233920 | 2230 | 2235 | 2240 | 2230 | 1679 |
| 249 | 20230809 | 145300 | 2804481895 | 2240 | 2235 | 2240 | 2230 | 822 |
| 250 | 20230809 | 145200 | 2802645765 | 2235 | 2240 | 2240 | 2235 | 3303 |
| 251 | 20230809 | 145100 | 2795263545 | 2245 | 2245 | 2245 | 2240 | 788 |
| 252 | 20230809 | 145000 | 2793498400 | 2245 | 2240 | 2245 | 2240 | 338 |
| 253 | 20230809 | 144900 | 2792740245 | 2240 | 2240 | 2245 | 2240 | 262 |
| 254 | 20230809 | 144800 | 2792153360 | 2250 | 2240 | 2250 | 2240 | 728 |
| 255 | 20230809 | 144700 | 2790515430 | 2250 | 2245 | 2250 | 2240 | 1459 |
| 256 | 20230809 | 144600 | 2787242240 | 2245 | 2240 | 2245 | 2240 | 616 |
| 257 | 20230809 | 144500 | 2785862390 | 2240 | 2240 | 2240 | 2240 | 477 |
| 258 | 20230809 | 144400 | 2784793910 | 2240 | 2240 | 2250 | 2230 | 3565 |
| 259 | 20230809 | 144300 | 2776822155 | 2260 | 2250 | 2260 | 2235 | 1905 |
| 260 | 20230809 | 144200 | 2772534390 | 2250 | 2255 | 2255 | 2225 | 3277 |
| 261 | 20230809 | 144100 | 2765198355 | 2245 | 2255 | 2255 | 2240 | 1102 |
| 262 | 20230809 | 144000 | 2762718570 | 2260 | 2245 | 2270 | 2240 | 16012 |
| 263 | 20230809 | 143900 | 2726485595 | 2250 | 2230 | 2265 | 2230 | 35880 |
| 264 | 20230809 | 143800 | 2645785415 | 2230 | 2215 | 2230 | 2205 | 6538 |
| 265 | 20230809 | 143700 | 2631281515 | 2225 | 2220 | 2225 | 2220 | 1907 |
| 266 | 20230809 | 143600 | 2627046370 | 2220 | 2215 | 2220 | 2215 | 939 |
| 267 | 20230809 | 143500 | 2624966480 | 2215 | 2210 | 2215 | 2210 | 1002 |
| 268 | 20230809 | 143400 | 2622752050 | 2215 | 2210 | 2215 | 2210 | 905 |
| 269 | 20230809 | 143300 | 2620751995 | 2215 | 2215 | 2215 | 2210 | 4 |
| 270 | 20230809 | 143200 | 2620743140 | 2210 | 2220 | 2220 | 2210 | 1052 |
| 271 | 20230809 | 143100 | 2618414030 | 2220 | 2215 | 2220 | 2215 | 589 |
| 272 | 20230809 | 143000 | 2617109110 | 2220 | 2215 | 2220 | 2215 | 1008 |
| 273 | 20230809 | 142900 | 2614876375 | 2215 | 2210 | 2215 | 2210 | 561 |
| 274 | 20230809 | 142800 | 2613636555 | 2210 | 2210 | 2215 | 2205 | 3133 |
| 275 | 20230809 | 142700 | 2606717615 | 2215 | 2215 | 2215 | 2215 | 100 |
| 276 | 20230809 | 142600 | 2606496115 | 2215 | 2210 | 2215 | 2210 | 2661 |
| 277 | 20230809 | 142500 | 2600612145 | 2215 | 2215 | 2215 | 2215 | 0 |
| 278 | 20230809 | 142400 | 2600612145 | 2215 | 2205 | 2215 | 2205 | 3127 |
| 279 | 20230809 | 142300 | 2593706700 | 2205 | 2205 | 2205 | 2205 | 0 |
| 280 | 20230809 | 142200 | 2593706700 | 2205 | 2200 | 2205 | 2200 | 1001 |
| 281 | 20230809 | 142100 | 2591504495 | 2200 | 2200 | 2200 | 2200 | 0 |
| 282 | 20230809 | 142000 | 2591504495 | 2200 | 2200 | 2200 | 2200 | 1 |
| 283 | 20230809 | 141900 | 2591502295 | 2195 | 2185 | 2195 | 2185 | 202 |
| 284 | 20230809 | 141800 | 2591060915 | 2200 | 2200 | 2200 | 2200 | 0 |
| 285 | 20230809 | 141700 | 2591060915 | 2200 | 2185 | 2200 | 2185 | 2202 |
| 286 | 20230809 | 141600 | 2586249520 | 2195 | 2200 | 2200 | 2185 | 2305 |
| 287 | 20230809 | 141500 | 2581209025 | 2200 | 2200 | 2200 | 2200 | 0 |
| 288 | 20230809 | 141400 | 2581209025 | 2200 | 2195 | 2200 | 2195 | 1082 |
| 289 | 20230809 | 141300 | 2578830245 | 2195 | 2195 | 2200 | 2195 | 3400 |
| 290 | 20230809 | 141200 | 2571354570 | 2200 | 2200 | 2200 | 2195 | 3 |
| 291 | 20230809 | 141100 | 2571347975 | 2195 | 2195 | 2195 | 2195 | 101 |
| 292 | 20230809 | 141000 | 2571126280 | 2200 | 2180 | 2200 | 2180 | 1585 |
| 293 | 20230809 | 140900 | 2567658385 | 2180 | 2180 | 2180 | 2180 | 930 |
| 294 | 20230809 | 140800 | 2565630985 | 2180 | 2170 | 2180 | 2165 | 1449 |
| 295 | 20230809 | 140700 | 2562480700 | 2175 | 2175 | 2175 | 2175 | 0 |
| 296 | 20230809 | 140600 | 2562480700 | 2175 | 2175 | 2175 | 2175 | 0 |
| 297 | 20230809 | 140500 | 2562480700 | 2175 | 2175 | 2180 | 2165 | 4107 |
| 298 | 20230809 | 140400 | 2553580995 | 2175 | 2175 | 2175 | 2175 | 100 |
| 299 | 20230809 | 140300 | 2553363495 | 2180 | 2180 | 2180 | 2165 | 2508 |
| 300 | 20230809 | 140200 | 2547920550 | 2175 | 2180 | 2180 | 2175 | 438 |
| 301 | 20230809 | 140100 | 2546967890 | 2175 | 2175 | 2175 | 2175 | 200 |
| 302 | 20230809 | 140000 | 2546532890 | 2180 | 2180 | 2180 | 2180 | 1230 |
| 303 | 20230809 | 135900 | 2543851490 | 2195 | 2175 | 2195 | 2175 | 2210 |
| 304 | 20230809 | 135800 | 2539044720 | 2195 | 2195 | 2195 | 2175 | 2002 |
| 305 | 20230809 | 135700 | 2534690330 | 2175 | 2180 | 2195 | 2175 | 503 |
| 306 | 20230809 | 135600 | 2533595210 | 2195 | 2190 | 2195 | 2180 | 3001 |
| 307 | 20230809 | 135500 | 2527049240 | 2195 | 2195 | 2195 | 2195 | 1044 |
| 308 | 20230809 | 135400 | 2524757660 | 2195 | 2180 | 2195 | 2180 | 3601 |
| 309 | 20230809 | 135300 | 2516907465 | 2195 | 2195 | 2195 | 2195 | 0 |
| 310 | 20230809 | 135200 | 2516907465 | 2195 | 2195 | 2195 | 2195 | 1 |
| 311 | 20230809 | 135100 | 2516905270 | 2180 | 2185 | 2185 | 2180 | 83 |
| 312 | 20230809 | 135000 | 2516724230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 313 | 20230809 | 134900 | 2516724230 | 2200 | 2200 | 2200 | 2200 | 1 |
| 314 | 20230809 | 134800 | 2516722030 | 2200 | 2190 | 2200 | 2180 | 705 |
| 315 | 20230809 | 134700 | 2515174040 | 2190 | 2185 | 2190 | 2180 | 4814 |
| 316 | 20230809 | 134600 | 2504672430 | 2190 | 2200 | 2200 | 2190 | 4546 |
| 317 | 20230809 | 134500 | 2494716600 | 2200 | 2200 | 2200 | 2200 | 0 |
| 318 | 20230809 | 134400 | 2494716600 | 2200 | 2200 | 2200 | 2200 | 1 |
| 319 | 20230809 | 134300 | 2494714400 | 2190 | 2190 | 2190 | 2190 | 150 |
| 320 | 20230809 | 134200 | 2494385900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 321 | 20230809 | 134100 | 2494385900 | 2200 | 2190 | 2200 | 2190 | 5 |
| 322 | 20230809 | 134000 | 2494374910 | 2200 | 2200 | 2200 | 2200 | 1 |
| 323 | 20230809 | 133900 | 2494372710 | 2200 | 2200 | 2200 | 2200 | 40 |
| 324 | 20230809 | 133800 | 2494284710 | 2200 | 2200 | 2200 | 2200 | 50 |
| 325 | 20230809 | 133700 | 2494174710 | 2200 | 2195 | 2200 | 2190 | 7187 |
| 326 | 20230809 | 133600 | 2478434160 | 2195 | 2195 | 2195 | 2195 | 40 |
| 327 | 20230809 | 133500 | 2478346360 | 2195 | 2195 | 2195 | 2195 | 1001 |
| 328 | 20230809 | 133400 | 2476149165 | 2200 | 2200 | 2200 | 2200 | 1 |
| 329 | 20230809 | 133300 | 2476146965 | 2190 | 2200 | 2200 | 2190 | 2160 |
| 330 | 20230809 | 133200 | 2471413860 | 2195 | 2195 | 2195 | 2195 | 800 |
| 331 | 20230809 | 133100 | 2469657860 | 2200 | 2200 | 2200 | 2200 | 50 |
| 332 | 20230809 | 133000 | 2469547860 | 2200 | 2195 | 2200 | 2195 | 364 |
| 333 | 20230809 | 132900 | 2468748875 | 2200 | 2200 | 2200 | 2200 | 700 |
| 334 | 20230809 | 132800 | 2467208875 | 2200 | 2200 | 2200 | 2200 | 102 |
| 335 | 20230809 | 132700 | 2466984475 | 2195 | 2200 | 2200 | 2195 | 321 |
| 336 | 20230809 | 132600 | 2466279810 | 2200 | 2200 | 2200 | 2200 | 534 |
| 337 | 20230809 | 132500 | 2465105010 | 2190 | 2195 | 2200 | 2190 | 307 |
| 338 | 20230809 | 132400 | 2464431320 | 2195 | 2200 | 2200 | 2195 | 838 |
| 339 | 20230809 | 132300 | 2462589085 | 2210 | 2205 | 2210 | 2200 | 110 |
| 340 | 20230809 | 132200 | 2462346060 | 2210 | 2210 | 2210 | 2210 | 147 |
| 341 | 20230809 | 132100 | 2462021190 | 2210 | 2210 | 2210 | 2210 | 0 |
| 342 | 20230809 | 132000 | 2462021190 | 2210 | 2200 | 2210 | 2200 | 2001 |
| 343 | 20230809 | 131900 | 2457618980 | 2210 | 2210 | 2210 | 2210 | 401 |
| 344 | 20230809 | 131800 | 2456732770 | 2195 | 2210 | 2210 | 2195 | 2 |
| 345 | 20230809 | 131700 | 2456728365 | 2200 | 2200 | 2200 | 2200 | 2396 |
| 346 | 20230809 | 131600 | 2451457165 | 2210 | 2210 | 2210 | 2210 | 119 |
| 347 | 20230809 | 131500 | 2451194175 | 2210 | 2210 | 2210 | 2205 | 3 |
| 348 | 20230809 | 131400 | 2451187550 | 2210 | 2185 | 2210 | 2180 | 49474 |
| 349 | 20230809 | 131300 | 2342817290 | 2185 | 2185 | 2185 | 2185 | 21 |
| 350 | 20230809 | 131200 | 2342771405 | 2185 | 2180 | 2185 | 2180 | 106 |
| 351 | 20230809 | 131100 | 2342540295 | 2190 | 2180 | 2190 | 2180 | 2340 |
| 352 | 20230809 | 131000 | 2337428005 | 2185 | 2185 | 2185 | 2180 | 3345 |
| 353 | 20230809 | 130900 | 2330135795 | 2190 | 2190 | 2190 | 2190 | 25 |
| 354 | 20230809 | 130800 | 2330081045 | 2190 | 2190 | 2190 | 2190 | 0 |
| 355 | 20230809 | 130700 | 2330081045 | 2190 | 2190 | 2190 | 2190 | 3012 |
| 356 | 20230809 | 130600 | 2323484765 | 2190 | 2190 | 2190 | 2190 | 2472 |
| 357 | 20230809 | 130500 | 2318071085 | 2190 | 2180 | 2190 | 2180 | 3651 |
| 358 | 20230809 | 130400 | 2310093895 | 2185 | 2180 | 2185 | 2180 | 101 |
| 359 | 20230809 | 130300 | 2309873710 | 2185 | 2180 | 2185 | 2180 | 1341 |
| 360 | 20230809 | 130200 | 2306950325 | 2180 | 2170 | 2180 | 2170 | 302 |
| 361 | 20230809 | 130100 | 2306293500 | 2175 | 2175 | 2175 | 2170 | 207 |
| 362 | 20230809 | 130000 | 2305843305 | 2170 | 2160 | 2175 | 2160 | 3675 |
| 363 | 20230809 | 125900 | 2297878830 | 2160 | 2155 | 2160 | 2155 | 1016 |
| 364 | 20230809 | 125800 | 2295689335 | 2155 | 2150 | 2155 | 2150 | 834 |
| 365 | 20230809 | 125700 | 2293896230 | 2155 | 2155 | 2155 | 2155 | 310 |
| 366 | 20230809 | 125600 | 2293228180 | 2155 | 2155 | 2155 | 2145 | 6423 |
| 367 | 20230809 | 125500 | 2279435115 | 2155 | 2150 | 2155 | 2150 | 2 |
| 368 | 20230809 | 125400 | 2279430810 | 2160 | 2160 | 2160 | 2160 | 11 |
| 369 | 20230809 | 125300 | 2279407050 | 2160 | 2165 | 2165 | 2145 | 6222 |
| 370 | 20230809 | 125200 | 2266030950 | 2160 | 2160 | 2165 | 2160 | 421 |
| 371 | 20230809 | 125100 | 2265121585 | 2165 | 2165 | 2165 | 2165 | 77 |
| 372 | 20230809 | 125000 | 2264954880 | 2160 | 2160 | 2160 | 2160 | 203 |
| 373 | 20230809 | 124900 | 2264516400 | 2160 | 2160 | 2160 | 2160 | 799 |
| 374 | 20230809 | 124800 | 2262790560 | 2160 | 2160 | 2160 | 2160 | 10 |
| 375 | 20230809 | 124700 | 2262768960 | 2160 | 2160 | 2160 | 2160 | 640 |
| 376 | 20230809 | 124600 | 2261386560 | 2160 | 2160 | 2160 | 2160 | 79 |
| 377 | 20230809 | 124500 | 2261215920 | 2165 | 2165 | 2165 | 2165 | 1 |
| 378 | 20230809 | 124400 | 2261213755 | 2170 | 2155 | 2170 | 2150 | 4744 |
| 379 | 20230809 | 124300 | 2251013060 | 2170 | 2160 | 2170 | 2155 | 3022 |
| 380 | 20230809 | 124200 | 2244497695 | 2160 | 2160 | 2160 | 2160 | 1281 |
| 381 | 20230809 | 124100 | 2241730735 | 2170 | 2170 | 2170 | 2170 | 257 |
| 382 | 20230809 | 124000 | 2241173045 | 2170 | 2160 | 2170 | 2160 | 42 |
| 383 | 20230809 | 123900 | 2241082285 | 2170 | 2170 | 2170 | 2170 | 82 |
| 384 | 20230809 | 123800 | 2240904345 | 2170 | 2160 | 2170 | 2160 | 51 |
| 385 | 20230809 | 123700 | 2240794165 | 2150 | 2155 | 2160 | 2150 | 4493 |
| 386 | 20230809 | 123600 | 2231110290 | 2160 | 2160 | 2170 | 2160 | 7213 |
| 387 | 20230809 | 123500 | 2215530200 | 2170 | 2160 | 2170 | 2160 | 1399 |
| 388 | 20230809 | 123400 | 2212506240 | 2170 | 2170 | 2170 | 2170 | 0 |
| 389 | 20230809 | 123300 | 2212506240 | 2170 | 2145 | 2170 | 2145 | 1138 |
| 390 | 20230809 | 123200 | 2210057615 | 2160 | 2165 | 2165 | 2140 | 17712 |
| 391 | 20230809 | 123100 | 2171902040 | 2170 | 2165 | 2170 | 2165 | 1315 |
| 392 | 20230809 | 123000 | 2169054990 | 2170 | 2180 | 2180 | 2165 | 3658 |
| 393 | 20230809 | 122900 | 2161117120 | 2170 | 2175 | 2180 | 2170 | 470 |
| 394 | 20230809 | 122800 | 2160096105 | 2180 | 2185 | 2190 | 2175 | 4668 |
| 395 | 20230809 | 122700 | 2149922720 | 2190 | 2185 | 2190 | 2185 | 872 |
| 396 | 20230809 | 122600 | 2148014550 | 2190 | 2185 | 2190 | 2185 | 2183 |
| 397 | 20230809 | 122500 | 2143244690 | 2190 | 2185 | 2190 | 2185 | 290 |
| 398 | 20230809 | 122400 | 2142610180 | 2190 | 2185 | 2190 | 2185 | 1005 |
| 399 | 20230809 | 122300 | 2140414250 | 2190 | 2185 | 2190 | 2185 | 1209 |
| 400 | 20230809 | 122200 | 2137772580 | 2185 | 2185 | 2185 | 2175 | 892 |
| 401 | 20230809 | 122100 | 2135828640 | 2185 | 2190 | 2190 | 2185 | 18283 |
| 402 | 20230809 | 122000 | 2095789620 | 2190 | 2185 | 2190 | 2180 | 8984 |
| 403 | 20230809 | 121900 | 2076125260 | 2185 | 2190 | 2190 | 2175 | 932 |
| 404 | 20230809 | 121800 | 2074090780 | 2185 | 2190 | 2190 | 2185 | 61 |
| 405 | 20230809 | 121700 | 2073957240 | 2190 | 2190 | 2190 | 2190 | 0 |
| 406 | 20230809 | 121600 | 2073957240 | 2190 | 2180 | 2190 | 2175 | 1808 |
| 407 | 20230809 | 121500 | 2070022315 | 2180 | 2185 | 2195 | 2180 | 2185 |
| 408 | 20230809 | 121400 | 2065258830 | 2195 | 2190 | 2195 | 2180 | 1458 |
| 409 | 20230809 | 121300 | 2062074550 | 2185 | 2185 | 2185 | 2185 | 104 |
| 410 | 20230809 | 121200 | 2061847310 | 2195 | 2195 | 2195 | 2195 | 1 |
| 411 | 20230809 | 121100 | 2061845115 | 2190 | 2190 | 2195 | 2190 | 2467 |
| 412 | 20230809 | 121000 | 2056442370 | 2190 | 2200 | 2200 | 2190 | 1086 |
| 413 | 20230809 | 120900 | 2054058620 | 2195 | 2195 | 2195 | 2195 | 200 |
| 414 | 20230809 | 120800 | 2053619620 | 2200 | 2200 | 2200 | 2190 | 216 |
| 415 | 20230809 | 120700 | 2053145420 | 2200 | 2195 | 2200 | 2195 | 37 |
| 416 | 20230809 | 120600 | 2053064195 | 2195 | 2205 | 2205 | 2190 | 7113 |
| 417 | 20230809 | 120500 | 2037442085 | 2205 | 2200 | 2210 | 2200 | 1137 |
| 418 | 20230809 | 120400 | 2034938825 | 2215 | 2210 | 2215 | 2200 | 6735 |
| 419 | 20230809 | 120300 | 2020076210 | 2220 | 2220 | 2220 | 2215 | 52 |
| 420 | 20230809 | 120200 | 2019960885 | 2220 | 2210 | 2220 | 2210 | 201 |
| 421 | 20230809 | 120100 | 2019516665 | 2225 | 2220 | 2225 | 2220 | 1108 |
| 422 | 20230809 | 120000 | 2017056860 | 2225 | 2220 | 2225 | 2220 | 2993 |
| 423 | 20230809 | 115900 | 2010412395 | 2220 | 2215 | 2220 | 2215 | 2028 |
| 424 | 20230809 | 115800 | 2005920365 | 2225 | 2220 | 2225 | 2220 | 101 |
| 425 | 20230809 | 115700 | 2005696140 | 2225 | 2220 | 2225 | 2215 | 919 |
| 426 | 20230809 | 115600 | 2003655845 | 2230 | 2225 | 2230 | 2220 | 2350 |
| 427 | 20230809 | 115500 | 1998436770 | 2225 | 2230 | 2230 | 2225 | 41 |
| 428 | 20230809 | 115400 | 1998345345 | 2230 | 2230 | 2230 | 2230 | 0 |
| 429 | 20230809 | 115300 | 1998345345 | 2230 | 2225 | 2230 | 2225 | 17 |
| 430 | 20230809 | 115200 | 1998307485 | 2235 | 2235 | 2235 | 2235 | 0 |
| 431 | 20230809 | 115100 | 1998307485 | 2235 | 2230 | 2235 | 2230 | 278 |
| 432 | 20230809 | 115000 | 1997687535 | 2235 | 2230 | 2240 | 2230 | 560 |
| 433 | 20230809 | 114900 | 1996436195 | 2235 | 2230 | 2235 | 2230 | 391 |
| 434 | 20230809 | 114800 | 1995564260 | 2230 | 2230 | 2230 | 2230 | 0 |
| 435 | 20230809 | 114700 | 1995564260 | 2230 | 2230 | 2230 | 2230 | 166 |
| 436 | 20230809 | 114600 | 1995194080 | 2225 | 2225 | 2225 | 2225 | 1 |
| 437 | 20230809 | 114500 | 1995191855 | 2230 | 2220 | 2230 | 2220 | 57 |
| 438 | 20230809 | 114400 | 1995065260 | 2230 | 2230 | 2230 | 2230 | 0 |
| 439 | 20230809 | 114300 | 1995065260 | 2230 | 2230 | 2230 | 2230 | 30 |
| 440 | 20230809 | 114200 | 1994998360 | 2230 | 2225 | 2230 | 2225 | 145 |
| 441 | 20230809 | 114100 | 1994675725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 442 | 20230809 | 114000 | 1994675725 | 2235 | 2230 | 2235 | 2230 | 301 |
| 443 | 20230809 | 113900 | 1994003490 | 2235 | 2230 | 2235 | 2230 | 13 |
| 444 | 20230809 | 113800 | 1993974490 | 2235 | 2235 | 2240 | 2230 | 12003 |
| 445 | 20230809 | 113700 | 1967151290 | 2240 | 2240 | 2240 | 2240 | 0 |
| 446 | 20230809 | 113600 | 1967151290 | 2240 | 2240 | 2240 | 2240 | 285 |
| 447 | 20230809 | 113500 | 1966512890 | 2240 | 2240 | 2240 | 2240 | 200 |
| 448 | 20230809 | 113400 | 1966064890 | 2240 | 2230 | 2240 | 2230 | 1101 |
| 449 | 20230809 | 113300 | 1963604295 | 2235 | 2235 | 2240 | 2230 | 2447 |
| 450 | 20230809 | 113200 | 1958146875 | 2245 | 2230 | 2245 | 2230 | 1578 |
| 451 | 20230809 | 113100 | 1954617250 | 2240 | 2240 | 2245 | 2230 | 5858 |
| 452 | 20230809 | 113000 | 1941553000 | 2245 | 2240 | 2245 | 2240 | 148 |
| 453 | 20230809 | 112900 | 1941220975 | 2245 | 2240 | 2245 | 2240 | 1284 |
| 454 | 20230809 | 112800 | 1938343660 | 2240 | 2240 | 2240 | 2240 | 5 |
| 455 | 20230809 | 112700 | 1938332460 | 2240 | 2240 | 2240 | 2240 | 0 |
| 456 | 20230809 | 112600 | 1938332460 | 2240 | 2215 | 2240 | 2215 | 728 |
| 457 | 20230809 | 112500 | 1936714025 | 2225 | 2225 | 2225 | 2225 | 0 |
| 458 | 20230809 | 112400 | 1936714025 | 2225 | 2220 | 2225 | 2215 | 754 |
| 459 | 20230809 | 112300 | 1935041625 | 2225 | 2225 | 2225 | 2225 | 0 |
| 460 | 20230809 | 112200 | 1935041625 | 2225 | 2225 | 2225 | 2225 | 3 |
| 461 | 20230809 | 112100 | 1935034950 | 2225 | 2225 | 2225 | 2225 | 0 |
| 462 | 20230809 | 112000 | 1935034950 | 2225 | 2225 | 2225 | 2225 | 0 |
| 463 | 20230809 | 111900 | 1935034950 | 2225 | 2220 | 2225 | 2215 | 26 |
| 464 | 20230809 | 111800 | 1934977270 | 2225 | 2225 | 2225 | 2225 | 1 |
| 465 | 20230809 | 111700 | 1934975045 | 2225 | 2225 | 2225 | 2225 | 2 |
| 466 | 20230809 | 111600 | 1934970595 | 2225 | 2220 | 2225 | 2220 | 165 |
| 467 | 20230809 | 111500 | 1934604290 | 2220 | 2220 | 2220 | 2220 | 20 |
| 468 | 20230809 | 111400 | 1934559890 | 2220 | 2215 | 2220 | 2215 | 3 |
| 469 | 20230809 | 111300 | 1934553240 | 2220 | 2220 | 2220 | 2220 | 5 |
| 470 | 20230809 | 111200 | 1934542140 | 2220 | 2220 | 2220 | 2220 | 51 |
| 471 | 20230809 | 111100 | 1934428920 | 2220 | 2215 | 2220 | 2215 | 11 |
| 472 | 20230809 | 111000 | 1934404550 | 2220 | 2220 | 2220 | 2210 | 242 |
| 473 | 20230809 | 110900 | 1933868500 | 2220 | 2215 | 2220 | 2215 | 30 |
| 474 | 20230809 | 110800 | 1933802035 | 2220 | 2215 | 2220 | 2215 | 750 |
| 475 | 20230809 | 110700 | 1932140775 | 2220 | 2210 | 2220 | 2210 | 225 |
| 476 | 20230809 | 110600 | 1931642895 | 2220 | 2215 | 2220 | 2215 | 824 |
| 477 | 20230809 | 110500 | 1929817170 | 2215 | 2205 | 2215 | 2200 | 2554 |
| 478 | 20230809 | 110400 | 1924181965 | 2210 | 2215 | 2215 | 2205 | 551 |
| 479 | 20230809 | 110300 | 1922966005 | 2215 | 2200 | 2215 | 2200 | 4293 |
| 480 | 20230809 | 110200 | 1913508145 | 2205 | 2220 | 2220 | 2205 | 4962 |
| 481 | 20230809 | 110100 | 1902549960 | 2220 | 2220 | 2220 | 2220 | 59 |
| 482 | 20230809 | 110000 | 1902418980 | 2220 | 2220 | 2220 | 2210 | 755 |
| 483 | 20230809 | 105900 | 1900749410 | 2220 | 2210 | 2220 | 2210 | 393 |
| 484 | 20230809 | 105800 | 1899879705 | 2220 | 2225 | 2225 | 2215 | 2123 |
| 485 | 20230809 | 105700 | 1895172745 | 2225 | 2225 | 2225 | 2215 | 191 |
| 486 | 20230809 | 105600 | 1894749390 | 2225 | 2220 | 2225 | 2220 | 302 |
| 487 | 20230809 | 105500 | 1894078945 | 2225 | 2210 | 2225 | 2210 | 1823 |
| 488 | 20230809 | 105400 | 1890038585 | 2210 | 2205 | 2220 | 2205 | 3990 |
| 489 | 20230809 | 105300 | 1881232830 | 2215 | 2215 | 2215 | 2205 | 1766 |
| 490 | 20230809 | 105200 | 1877329960 | 2220 | 2215 | 2225 | 2210 | 2262 |
| 491 | 20230809 | 105100 | 1872307940 | 2230 | 2225 | 2230 | 2225 | 2344 |
| 492 | 20230809 | 105000 | 1867086515 | 2225 | 2215 | 2225 | 2215 | 2076 |
| 493 | 20230809 | 104900 | 1862487665 | 2230 | 2235 | 2240 | 2215 | 10915 |
| 494 | 20230809 | 104800 | 1838242680 | 2240 | 2240 | 2240 | 2225 | 3620 |
| 495 | 20230809 | 104700 | 1830150320 | 2225 | 2235 | 2250 | 2225 | 6501 |
| 496 | 20230809 | 104600 | 1815622070 | 2250 | 2240 | 2250 | 2240 | 5022 |
| 497 | 20230809 | 104500 | 1804372260 | 2245 | 2250 | 2265 | 2245 | 295 |
| 498 | 20230809 | 104400 | 1803709750 | 2265 | 2250 | 2265 | 2250 | 6213 |
| 499 | 20230809 | 104300 | 1789706330 | 2250 | 2250 | 2250 | 2240 | 27 |
| 500 | 20230809 | 104200 | 1789645590 | 2255 | 2250 | 2255 | 2250 | 2778 |
| 501 | 20230809 | 104100 | 1783395085 | 2250 | 2245 | 2250 | 2240 | 1590 |
| 502 | 20230809 | 104000 | 1779830270 | 2250 | 2240 | 2250 | 2240 | 1302 |
| 503 | 20230809 | 103900 | 1776912270 | 2250 | 2240 | 2250 | 2240 | 5370 |
| 504 | 20230809 | 103800 | 1764834640 | 2250 | 2250 | 2250 | 2250 | 89 |
| 505 | 20230809 | 103700 | 1764634390 | 2250 | 2250 | 2250 | 2245 | 1777 |
| 506 | 20230809 | 103600 | 1760638870 | 2250 | 2250 | 2250 | 2245 | 952 |
| 507 | 20230809 | 103500 | 1758497870 | 2250 | 2245 | 2250 | 2245 | 1658 |
| 508 | 20230809 | 103400 | 1754775655 | 2245 | 2250 | 2250 | 2230 | 6252 |
| 509 | 20230809 | 103300 | 1740709265 | 2250 | 2250 | 2250 | 2250 | 300 |
| 510 | 20230809 | 103200 | 1740034265 | 2250 | 2235 | 2250 | 2230 | 11813 |
| 511 | 20230809 | 103100 | 1713638360 | 2235 | 2230 | 2235 | 2230 | 1231 |
| 512 | 20230809 | 103000 | 1710893220 | 2235 | 2230 | 2235 | 2230 | 104 |
| 513 | 20230809 | 102900 | 1710661290 | 2235 | 2230 | 2235 | 2230 | 70 |
| 514 | 20230809 | 102800 | 1710505185 | 2235 | 2235 | 2235 | 2225 | 454 |
| 515 | 20230809 | 102700 | 1709493495 | 2240 | 2240 | 2240 | 2240 | 100 |
| 516 | 20230809 | 102600 | 1709269495 | 2240 | 2235 | 2240 | 2230 | 1313 |
| 517 | 20230809 | 102500 | 1706340355 | 2240 | 2230 | 2240 | 2230 | 3 |
| 518 | 20230809 | 102400 | 1706333655 | 2245 | 2230 | 2245 | 2225 | 865 |
| 519 | 20230809 | 102300 | 1704396900 | 2240 | 2240 | 2245 | 2230 | 310 |
| 520 | 20230809 | 102200 | 1703702030 | 2240 | 2230 | 2250 | 2230 | 2650 |
| 521 | 20230809 | 102100 | 1697762130 | 2230 | 2220 | 2230 | 2220 | 315 |
| 522 | 20230809 | 102000 | 1697062445 | 2225 | 2220 | 2225 | 2220 | 48 |
| 523 | 20230809 | 101900 | 1696955880 | 2225 | 2220 | 2225 | 2220 | 758 |
| 524 | 20230809 | 101800 | 1695270610 | 2220 | 2220 | 2225 | 2210 | 528 |
| 525 | 20230809 | 101700 | 1694100720 | 2225 | 2220 | 2225 | 2220 | 132 |
| 526 | 20230809 | 101600 | 1693807675 | 2220 | 2220 | 2220 | 2220 | 0 |
| 527 | 20230809 | 101500 | 1693807675 | 2220 | 2220 | 2220 | 2220 | 0 |
| 528 | 20230809 | 101400 | 1693807675 | 2220 | 2215 | 2220 | 2205 | 2213 |
| 529 | 20230809 | 101300 | 1688927930 | 2215 | 2215 | 2215 | 2215 | 3123 |
| 530 | 20230809 | 101200 | 1682010485 | 2215 | 2230 | 2230 | 2215 | 12 |
| 531 | 20230809 | 101100 | 1681983890 | 2220 | 2235 | 2235 | 2215 | 130 |
| 532 | 20230809 | 101000 | 1681695270 | 2240 | 2215 | 2240 | 2205 | 3186 |
| 533 | 20230809 | 100900 | 1674615495 | 2215 | 2210 | 2215 | 2200 | 7712 |
| 534 | 20230809 | 100800 | 1657620590 | 2210 | 2210 | 2220 | 2210 | 2798 |
| 535 | 20230809 | 100700 | 1651436730 | 2220 | 2220 | 2225 | 2210 | 3547 |
| 536 | 20230809 | 100600 | 1643588525 | 2220 | 2230 | 2230 | 2220 | 2288 |
| 537 | 20230809 | 100500 | 1638491225 | 2230 | 2235 | 2250 | 2230 | 3288 |
| 538 | 20230809 | 100400 | 1631148380 | 2240 | 2240 | 2240 | 2240 | 491 |
| 539 | 20230809 | 100300 | 1630048540 | 2235 | 2225 | 2240 | 2225 | 3417 |
| 540 | 20230809 | 100200 | 1622423710 | 2220 | 2210 | 2220 | 2210 | 724 |
| 541 | 20230809 | 100100 | 1620816490 | 2220 | 2205 | 2220 | 2195 | 8131 |
| 542 | 20230809 | 100000 | 1602915070 | 2205 | 2225 | 2225 | 2205 | 1622 |
| 543 | 20230809 | 095900 | 1599329180 | 2230 | 2220 | 2230 | 2205 | 3614 |
| 544 | 20230809 | 095800 | 1591337820 | 2205 | 2225 | 2225 | 2200 | 25041 |
| 545 | 20230809 | 095700 | 1535902160 | 2225 | 2230 | 2235 | 2225 | 7635 |
| 546 | 20230809 | 095600 | 1518868345 | 2230 | 2240 | 2240 | 2230 | 4869 |
| 547 | 20230809 | 095500 | 1507988350 | 2240 | 2240 | 2240 | 2235 | 6128 |
| 548 | 20230809 | 095400 | 1494261635 | 2240 | 2230 | 2240 | 2230 | 1706 |
| 549 | 20230809 | 095300 | 1490448700 | 2230 | 2235 | 2235 | 2220 | 8882 |
| 550 | 20230809 | 095200 | 1470660050 | 2235 | 2250 | 2250 | 2230 | 15627 |
| 551 | 20230809 | 095100 | 1435678640 | 2250 | 2250 | 2255 | 2245 | 6953 |
| 552 | 20230809 | 095000 | 1420035680 | 2250 | 2265 | 2265 | 2250 | 8447 |
| 553 | 20230809 | 094900 | 1400980160 | 2265 | 2270 | 2270 | 2265 | 551 |
| 554 | 20230809 | 094800 | 1399731395 | 2270 | 2265 | 2270 | 2265 | 1089 |
| 555 | 20230809 | 094700 | 1397264765 | 2265 | 2265 | 2265 | 2260 | 6898 |
| 556 | 20230809 | 094600 | 1381668490 | 2260 | 2265 | 2270 | 2260 | 7739 |
| 557 | 20230809 | 094500 | 1364145425 | 2265 | 2265 | 2275 | 2265 | 1537 |
| 558 | 20230809 | 094400 | 1360658800 | 2270 | 2270 | 2275 | 2270 | 5347 |
| 559 | 20230809 | 094300 | 1348518915 | 2275 | 2280 | 2280 | 2275 | 6228 |
| 560 | 20230809 | 094200 | 1334349445 | 2275 | 2275 | 2280 | 2275 | 731 |
| 561 | 20230809 | 094100 | 1332683270 | 2275 | 2275 | 2275 | 2275 | 1243 |
| 562 | 20230809 | 094000 | 1329855445 | 2275 | 2280 | 2280 | 2275 | 599 |
| 563 | 20230809 | 093900 | 1328491000 | 2280 | 2275 | 2280 | 2275 | 1562 |
| 564 | 20230809 | 093800 | 1324930880 | 2275 | 2275 | 2275 | 2270 | 4618 |
| 565 | 20230809 | 093700 | 1314437880 | 2275 | 2275 | 2275 | 2270 | 1101 |
| 566 | 20230809 | 093600 | 1311938095 | 2280 | 2285 | 2290 | 2280 | 3018 |
| 567 | 20230809 | 093500 | 1305053185 | 2285 | 2265 | 2290 | 2265 | 5582 |
| 568 | 20230809 | 093400 | 1292349765 | 2265 | 2265 | 2275 | 2265 | 5923 |
| 569 | 20230809 | 093300 | 1278919755 | 2265 | 2265 | 2275 | 2265 | 4196 |
| 570 | 20230809 | 093200 | 1269396120 | 2270 | 2280 | 2280 | 2270 | 2803 |
| 571 | 20230809 | 093100 | 1263021690 | 2280 | 2275 | 2290 | 2270 | 16552 |
| 572 | 20230809 | 093000 | 1225335795 | 2275 | 2280 | 2290 | 2270 | 6949 |
| 573 | 20230809 | 092900 | 1209511880 | 2280 | 2275 | 2290 | 2275 | 5496 |
| 574 | 20230809 | 092800 | 1196952340 | 2275 | 2280 | 2280 | 2270 | 10041 |
| 575 | 20230809 | 092700 | 1174090780 | 2280 | 2295 | 2300 | 2275 | 14812 |
| 576 | 20230809 | 092600 | 1140153785 | 2300 | 2295 | 2300 | 2285 | 5596 |
| 577 | 20230809 | 092500 | 1127320110 | 2290 | 2305 | 2305 | 2290 | 11560 |
| 578 | 20230809 | 092400 | 1100737275 | 2305 | 2310 | 2310 | 2300 | 2402 |
| 579 | 20230809 | 092300 | 1095200800 | 2310 | 2300 | 2315 | 2290 | 7776 |
| 580 | 20230809 | 092200 | 1077264930 | 2290 | 2290 | 2320 | 2280 | 20388 |
| 581 | 20230809 | 092100 | 1030419110 | 2290 | 2290 | 2290 | 2280 | 3067 |
| 582 | 20230809 | 092000 | 1023408205 | 2295 | 2275 | 2295 | 2265 | 10647 |
| 583 | 20230809 | 091900 | 999092325 | 2275 | 2270 | 2285 | 2270 | 15957 |
| 584 | 20230809 | 091800 | 962837050 | 2270 | 2265 | 2300 | 2265 | 18027 |
| 585 | 20230809 | 091700 | 921822955 | 2265 | 2295 | 2295 | 2260 | 17334 |
| 586 | 20230809 | 091600 | 882412825 | 2300 | 2315 | 2325 | 2255 | 45722 |
| 587 | 20230809 | 091500 | 777693680 | 2320 | 2340 | 2345 | 2320 | 28376 |
| 588 | 20230809 | 091400 | 711520425 | 2340 | 2350 | 2350 | 2330 | 17449 |
| 589 | 20230809 | 091300 | 670672490 | 2345 | 2315 | 2345 | 2315 | 17437 |
| 590 | 20230809 | 091200 | 629958120 | 2315 | 2310 | 2345 | 2310 | 15502 |
| 591 | 20230809 | 091100 | 593861760 | 2310 | 2305 | 2310 | 2295 | 22471 |
| 592 | 20230809 | 091000 | 542151705 | 2300 | 2310 | 2335 | 2300 | 21815 |
| 593 | 20230809 | 090900 | 491629580 | 2310 | 2350 | 2355 | 2300 | 40795 |
| 594 | 20230809 | 090800 | 396508070 | 2345 | 2275 | 2350 | 2270 | 63757 |
| 595 | 20230809 | 090700 | 249158140 | 2270 | 2270 | 2280 | 2265 | 16963 |
| 596 | 20230809 | 090600 | 210609075 | 2270 | 2260 | 2275 | 2250 | 5342 |
| 597 | 20230809 | 090500 | 198501505 | 2250 | 2260 | 2265 | 2240 | 3995 |
| 598 | 20230809 | 090400 | 189501460 | 2255 | 2265 | 2285 | 2235 | 36034 |
| 599 | 20230809 | 090300 | 108206405 | 2265 | 2205 | 2265 | 2205 | 14559 |
| 600 | 20230809 | 090200 | 75644610 | 2205 | 2190 | 2205 | 2190 | 9822 |
| 601 | 20230809 | 090100 | 54098595 | 2195 | 2200 | 2200 | 2130 | 19333 |
| 602 | 20230809 | 090000 | 12503895 | 2200 | 2190 | 2200 | 2175 | 5329 |