30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 39406 |
| 3 | 20230816 | 190100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 4 | 20230816 | 190000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 5 | 20230816 | 185900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 6 | 20230816 | 185800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 7 | 20230816 | 185700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 8 | 20230816 | 185600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 9 | 20230816 | 185500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 10 | 20230816 | 185400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 11 | 20230816 | 185300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 12 | 20230816 | 185200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 13 | 20230816 | 185100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 14 | 20230816 | 185000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 15 | 20230816 | 184900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 16 | 20230816 | 184800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 17 | 20230816 | 184700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 18 | 20230816 | 184600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 19 | 20230816 | 184500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 20 | 20230816 | 184400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 21 | 20230816 | 184300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 22 | 20230816 | 184200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 23 | 20230816 | 184100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 24 | 20230816 | 184000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 25 | 20230816 | 183900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 26 | 20230816 | 183800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 27 | 20230816 | 183700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 28 | 20230816 | 183600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 29 | 20230816 | 183500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 30 | 20230816 | 183400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 31 | 20230816 | 183300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 32 | 20230816 | 183200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 39406 |
| 33 | 20230816 | 183100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 34 | 20230816 | 183000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 35 | 20230816 | 182900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 36 | 20230816 | 182800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 37 | 20230816 | 182700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 38 | 20230816 | 182600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 39 | 20230816 | 182500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 40 | 20230816 | 182400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 41 | 20230816 | 182300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 42 | 20230816 | 182200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 43 | 20230816 | 182100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 44 | 20230816 | 182000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 45 | 20230816 | 181900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 46 | 20230816 | 181800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 47 | 20230816 | 181700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 48 | 20230816 | 181600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 49 | 20230816 | 181500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 50 | 20230816 | 181400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 51 | 20230816 | 181300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 52 | 20230816 | 181200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 53 | 20230816 | 181100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 54 | 20230816 | 181000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 55 | 20230816 | 180900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 56 | 20230816 | 180800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 57 | 20230816 | 180700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 58 | 20230816 | 180600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 59 | 20230816 | 180500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 60 | 20230816 | 180400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 61 | 20230816 | 180300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 62 | 20230816 | 180200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 39406 |
| 63 | 20230816 | 180100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 64 | 20230816 | 180000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 65 | 20230816 | 175900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 66 | 20230816 | 175800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 67 | 20230816 | 175700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 68 | 20230816 | 175600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 69 | 20230816 | 175500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 70 | 20230816 | 175400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 71 | 20230816 | 175300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 72 | 20230816 | 175200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 73 | 20230816 | 175100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 74 | 20230816 | 175000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 75 | 20230816 | 174900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 76 | 20230816 | 174800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 77 | 20230816 | 174700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 78 | 20230816 | 174600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 79 | 20230816 | 174500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 80 | 20230816 | 174400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 81 | 20230816 | 174300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 82 | 20230816 | 174200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 83 | 20230816 | 174100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 84 | 20230816 | 174000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 85 | 20230816 | 173900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 86 | 20230816 | 173800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 87 | 20230816 | 173700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 88 | 20230816 | 173600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 89 | 20230816 | 173500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 90 | 20230816 | 173400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 91 | 20230816 | 173300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 92 | 20230816 | 173200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 39406 |
| 93 | 20230816 | 173100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 94 | 20230816 | 173000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 95 | 20230816 | 172900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 96 | 20230816 | 172800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 97 | 20230816 | 172700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 98 | 20230816 | 172600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 99 | 20230816 | 172500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 100 | 20230816 | 172400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 101 | 20230816 | 172300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 102 | 20230816 | 172200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 103 | 20230816 | 172100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 104 | 20230816 | 172000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 105 | 20230816 | 171900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 106 | 20230816 | 171800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 107 | 20230816 | 171700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 108 | 20230816 | 171600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 109 | 20230816 | 171500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 110 | 20230816 | 171400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 111 | 20230816 | 171300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 112 | 20230816 | 171200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 113 | 20230816 | 171100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 114 | 20230816 | 171000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 115 | 20230816 | 170900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 116 | 20230816 | 170800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 117 | 20230816 | 170700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 118 | 20230816 | 170600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 119 | 20230816 | 170500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 120 | 20230816 | 170400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 121 | 20230816 | 170300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 122 | 20230816 | 170200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 39406 |
| 123 | 20230816 | 170100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 124 | 20230816 | 170000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 125 | 20230816 | 165900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 126 | 20230816 | 165800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 127 | 20230816 | 165700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 128 | 20230816 | 165600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 129 | 20230816 | 165500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 130 | 20230816 | 165400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 131 | 20230816 | 165300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 132 | 20230816 | 165200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 133 | 20230816 | 165100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 134 | 20230816 | 165000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 135 | 20230816 | 164900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 136 | 20230816 | 164800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 137 | 20230816 | 164700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 138 | 20230816 | 164600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 139 | 20230816 | 164500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 140 | 20230816 | 164400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 141 | 20230816 | 164300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 142 | 20230816 | 164200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 143 | 20230816 | 164100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 144 | 20230816 | 164000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 145 | 20230816 | 163900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 146 | 20230816 | 163800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 147 | 20230816 | 163700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 148 | 20230816 | 163600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 149 | 20230816 | 163500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 150 | 20230816 | 163400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 151 | 20230816 | 163300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 152 | 20230816 | 163200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 39406 |
| 153 | 20230816 | 163100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 154 | 20230816 | 163000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 155 | 20230816 | 162900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 156 | 20230816 | 162800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 157 | 20230816 | 162700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 158 | 20230816 | 162600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 159 | 20230816 | 162500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 160 | 20230816 | 162400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 161 | 20230816 | 162300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 162 | 20230816 | 162200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 163 | 20230816 | 162100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 164 | 20230816 | 162000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 165 | 20230816 | 161900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 166 | 20230816 | 161800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 167 | 20230816 | 161700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 168 | 20230816 | 161600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 169 | 20230816 | 161500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 170 | 20230816 | 161400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 171 | 20230816 | 161300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 172 | 20230816 | 161200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 173 | 20230816 | 161100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 174 | 20230816 | 161000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 175 | 20230816 | 160900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 176 | 20230816 | 160800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 177 | 20230816 | 160700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 178 | 20230816 | 160600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 179 | 20230816 | 160500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 180 | 20230816 | 160400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 181 | 20230816 | 160300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 182 | 20230816 | 160200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 39406 |
| 183 | 20230816 | 160100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 184 | 20230816 | 160000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 185 | 20230816 | 155900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 186 | 20230816 | 155800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 187 | 20230816 | 155700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 188 | 20230816 | 155600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 189 | 20230816 | 155500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 190 | 20230816 | 155400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 191 | 20230816 | 155300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 192 | 20230816 | 155200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 193 | 20230816 | 155100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 194 | 20230816 | 155000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 195 | 20230816 | 154900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 196 | 20230816 | 154800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 197 | 20230816 | 154700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 198 | 20230816 | 154600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 199 | 20230816 | 154500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 200 | 20230816 | 154400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 201 | 20230816 | 154300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 202 | 20230816 | 154200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 203 | 20230816 | 154100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 204 | 20230816 | 154000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 205 | 20230816 | 153900 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 206 | 20230816 | 153800 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 207 | 20230816 | 153700 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 208 | 20230816 | 153600 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 209 | 20230816 | 153500 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 210 | 20230816 | 153400 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 211 | 20230816 | 153300 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 212 | 20230816 | 153200 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 39406 |
| 213 | 20230816 | 153100 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 0 |
| 214 | 20230816 | 153000 | 2917544715 | 3080 | 3080 | 3080 | 3080 | 39406 |
| 215 | 20230816 | 152900 | 2796174235 | 3080 | 3080 | 3080 | 3080 | 0 |
| 216 | 20230816 | 152800 | 2796174235 | 3080 | 3080 | 3080 | 3080 | 0 |
| 217 | 20230816 | 152700 | 2796174235 | 3080 | 3080 | 3080 | 3080 | 0 |
| 218 | 20230816 | 152600 | 2796174235 | 3080 | 3080 | 3080 | 3080 | 0 |
| 219 | 20230816 | 152500 | 2796174235 | 3080 | 3080 | 3080 | 3080 | 0 |
| 220 | 20230816 | 152400 | 2796174235 | 3080 | 3080 | 3080 | 3080 | 0 |
| 221 | 20230816 | 152300 | 2796174235 | 3080 | 3080 | 3080 | 3080 | 0 |
| 222 | 20230816 | 152200 | 2796174235 | 3080 | 3080 | 3080 | 3080 | 0 |
| 223 | 20230816 | 152100 | 2796174235 | 3080 | 3080 | 3080 | 3080 | 0 |
| 224 | 20230816 | 152000 | 2796174235 | 3080 | 3080 | 3080 | 3080 | 0 |
| 225 | 20230816 | 151900 | 2796174235 | 3080 | 3080 | 3085 | 3075 | 5093 |
| 226 | 20230816 | 151800 | 2780489720 | 3080 | 3085 | 3085 | 3080 | 9255 |
| 227 | 20230816 | 151700 | 2751972735 | 3085 | 3085 | 3090 | 3080 | 5882 |
| 228 | 20230816 | 151600 | 2733836825 | 3085 | 3080 | 3085 | 3075 | 7121 |
| 229 | 20230816 | 151500 | 2711906520 | 3085 | 3080 | 3085 | 3080 | 773 |
| 230 | 20230816 | 151400 | 2709525110 | 3085 | 3080 | 3085 | 3080 | 727 |
| 231 | 20230816 | 151300 | 2707285590 | 3080 | 3085 | 3085 | 3080 | 738 |
| 232 | 20230816 | 151200 | 2705012110 | 3085 | 3085 | 3085 | 3080 | 4713 |
| 233 | 20230816 | 151100 | 2690494455 | 3085 | 3080 | 3085 | 3080 | 588 |
| 234 | 20230816 | 151000 | 2688682825 | 3085 | 3090 | 3090 | 3085 | 1320 |
| 235 | 20230816 | 150900 | 2684610030 | 3080 | 3085 | 3090 | 3080 | 878 |
| 236 | 20230816 | 150800 | 2681900610 | 3085 | 3080 | 3085 | 3075 | 5142 |
| 237 | 20230816 | 150700 | 2666054095 | 3080 | 3080 | 3085 | 3075 | 10569 |
| 238 | 20230816 | 150600 | 2633494695 | 3080 | 3080 | 3080 | 3080 | 7826 |
| 239 | 20230816 | 150500 | 2609390615 | 3080 | 3080 | 3085 | 3080 | 2847 |
| 240 | 20230816 | 150400 | 2600618400 | 3085 | 3080 | 3085 | 3080 | 4591 |
| 241 | 20230816 | 150300 | 2586477415 | 3085 | 3085 | 3085 | 3085 | 140 |
| 242 | 20230816 | 150200 | 2586045515 | 3085 | 3080 | 3085 | 3080 | 506 |
| 243 | 20230816 | 150100 | 2584487005 | 3080 | 3080 | 3085 | 3075 | 2209 |
| 244 | 20230816 | 150000 | 2577689510 | 3080 | 3085 | 3090 | 3080 | 3210 |
| 245 | 20230816 | 145900 | 2567800510 | 3090 | 3090 | 3090 | 3085 | 3842 |
| 246 | 20230816 | 145800 | 2555946870 | 3085 | 3090 | 3090 | 3085 | 1053 |
| 247 | 20230816 | 145700 | 2552694410 | 3090 | 3095 | 3095 | 3090 | 3947 |
| 248 | 20230816 | 145600 | 2540498170 | 3095 | 3090 | 3095 | 3090 | 3125 |
| 249 | 20230816 | 145500 | 2530841715 | 3090 | 3085 | 3090 | 3080 | 11164 |
| 250 | 20230816 | 145400 | 2496430835 | 3085 | 3085 | 3090 | 3085 | 333 |
| 251 | 20230816 | 145300 | 2495401900 | 3085 | 3090 | 3090 | 3085 | 215 |
| 252 | 20230816 | 145200 | 2494737575 | 3090 | 3095 | 3095 | 3090 | 4846 |
| 253 | 20230816 | 145100 | 2479761850 | 3095 | 3090 | 3095 | 3090 | 1168 |
| 254 | 20230816 | 145000 | 2476152720 | 3090 | 3090 | 3090 | 3090 | 3190 |
| 255 | 20230816 | 144900 | 2466295620 | 3095 | 3095 | 3095 | 3095 | 1040 |
| 256 | 20230816 | 144800 | 2463076820 | 3095 | 3100 | 3100 | 3095 | 2493 |
| 257 | 20230816 | 144700 | 2455352855 | 3095 | 3090 | 3095 | 3090 | 1726 |
| 258 | 20230816 | 144600 | 2450011885 | 3095 | 3095 | 3095 | 3090 | 965 |
| 259 | 20230816 | 144500 | 2447026410 | 3090 | 3095 | 3095 | 3085 | 437 |
| 260 | 20230816 | 144400 | 2445677370 | 3090 | 3090 | 3090 | 3090 | 0 |
| 261 | 20230816 | 144300 | 2445677370 | 3090 | 3090 | 3090 | 3090 | 0 |
| 262 | 20230816 | 144200 | 2445677370 | 3090 | 3090 | 3090 | 3080 | 11112 |
| 263 | 20230816 | 144100 | 2411405795 | 3090 | 3095 | 3095 | 3085 | 4891 |
| 264 | 20230816 | 144000 | 2396311080 | 3085 | 3100 | 3100 | 3085 | 8249 |
| 265 | 20230816 | 143900 | 2370831925 | 3095 | 3095 | 3100 | 3095 | 2308 |
| 266 | 20230816 | 143800 | 2363688605 | 3100 | 3100 | 3100 | 3100 | 15 |
| 267 | 20230816 | 143700 | 2363642105 | 3100 | 3100 | 3100 | 3100 | 2 |
| 268 | 20230816 | 143600 | 2363635905 | 3100 | 3100 | 3100 | 3100 | 106 |
| 269 | 20230816 | 143500 | 2363307305 | 3105 | 3105 | 3105 | 3105 | 2 |
| 270 | 20230816 | 143400 | 2363301095 | 3095 | 3105 | 3105 | 3095 | 5664 |
| 271 | 20230816 | 143300 | 2345745045 | 3105 | 3105 | 3105 | 3105 | 0 |
| 272 | 20230816 | 143200 | 2345745045 | 3105 | 3100 | 3105 | 3095 | 13 |
| 273 | 20230816 | 143100 | 2345704785 | 3095 | 3105 | 3105 | 3095 | 664 |
| 274 | 20230816 | 143000 | 2343646805 | 3100 | 3105 | 3105 | 3100 | 1856 |
| 275 | 20230816 | 142900 | 2337892450 | 3105 | 3105 | 3105 | 3105 | 0 |
| 276 | 20230816 | 142800 | 2337892450 | 3105 | 3105 | 3105 | 3105 | 13 |
| 277 | 20230816 | 142700 | 2337852085 | 3105 | 3105 | 3105 | 3105 | 0 |
| 278 | 20230816 | 142600 | 2337852085 | 3105 | 3100 | 3105 | 3095 | 21 |
| 279 | 20230816 | 142500 | 2337787060 | 3105 | 3100 | 3105 | 3090 | 663 |
| 280 | 20230816 | 142400 | 2335737580 | 3105 | 3090 | 3105 | 3090 | 2425 |
| 281 | 20230816 | 142300 | 2328244005 | 3090 | 3105 | 3105 | 3090 | 14568 |
| 282 | 20230816 | 142200 | 2283167685 | 3105 | 3105 | 3105 | 3105 | 1535 |
| 283 | 20230816 | 142100 | 2278401510 | 3105 | 3110 | 3110 | 3105 | 680 |
| 284 | 20230816 | 142000 | 2276288855 | 3115 | 3115 | 3115 | 3115 | 2 |
| 285 | 20230816 | 141900 | 2276282625 | 3100 | 3100 | 3100 | 3100 | 68 |
| 286 | 20230816 | 141800 | 2276071825 | 3100 | 3115 | 3115 | 3100 | 2148 |
| 287 | 20230816 | 141700 | 2269406130 | 3105 | 3115 | 3115 | 3105 | 3001 |
| 288 | 20230816 | 141600 | 2260085675 | 3120 | 3120 | 3120 | 3120 | 0 |
| 289 | 20230816 | 141500 | 2260085675 | 3120 | 3115 | 3120 | 3110 | 937 |
| 290 | 20230816 | 141400 | 2257169885 | 3115 | 3115 | 3115 | 3110 | 1234 |
| 291 | 20230816 | 141300 | 2253326295 | 3115 | 3115 | 3115 | 3115 | 1993 |
| 292 | 20230816 | 141200 | 2247118100 | 3110 | 3105 | 3110 | 3105 | 9940 |
| 293 | 20230816 | 141100 | 2216237400 | 3100 | 3105 | 3105 | 3100 | 2192 |
| 294 | 20230816 | 141000 | 2209442175 | 3105 | 3110 | 3110 | 3100 | 2684 |
| 295 | 20230816 | 140900 | 2201108150 | 3110 | 3115 | 3115 | 3110 | 777 |
| 296 | 20230816 | 140800 | 2198691540 | 3110 | 3105 | 3110 | 3095 | 5108 |
| 297 | 20230816 | 140700 | 2182860345 | 3105 | 3105 | 3105 | 3095 | 1502 |
| 298 | 20230816 | 140600 | 2178205765 | 3095 | 3105 | 3110 | 3095 | 5816 |
| 299 | 20230816 | 140500 | 2160171870 | 3095 | 3110 | 3110 | 3095 | 11703 |
| 300 | 20230816 | 140400 | 2123887535 | 3110 | 3100 | 3115 | 3100 | 7171 |
| 301 | 20230816 | 140300 | 2101654035 | 3095 | 3105 | 3105 | 3095 | 1387 |
| 302 | 20230816 | 140200 | 2097353330 | 3100 | 3105 | 3110 | 3100 | 1898 |
| 303 | 20230816 | 140100 | 2091464425 | 3105 | 3105 | 3105 | 3105 | 1153 |
| 304 | 20230816 | 140000 | 2087884360 | 3095 | 3095 | 3095 | 3095 | 1444 |
| 305 | 20230816 | 135900 | 2083415180 | 3095 | 3105 | 3105 | 3095 | 7768 |
| 306 | 20230816 | 135800 | 2059364635 | 3100 | 3105 | 3105 | 3100 | 24747 |
| 307 | 20230816 | 135700 | 1982621220 | 3105 | 3110 | 3110 | 3105 | 6414 |
| 308 | 20230816 | 135600 | 1962704560 | 3110 | 3115 | 3115 | 3110 | 781 |
| 309 | 20230816 | 135500 | 1960275640 | 3115 | 3115 | 3115 | 3115 | 0 |
| 310 | 20230816 | 135400 | 1960275640 | 3115 | 3110 | 3115 | 3110 | 647 |
| 311 | 20230816 | 135300 | 1958262470 | 3110 | 3115 | 3115 | 3105 | 7300 |
| 312 | 20230816 | 135200 | 1935555425 | 3115 | 3115 | 3115 | 3115 | 344 |
| 313 | 20230816 | 135100 | 1934483865 | 3110 | 3110 | 3115 | 3110 | 2369 |
| 314 | 20230816 | 135000 | 1927111275 | 3110 | 3115 | 3115 | 3110 | 1529 |
| 315 | 20230816 | 134900 | 1922356015 | 3110 | 3110 | 3110 | 3105 | 1567 |
| 316 | 20230816 | 134800 | 1917487645 | 3110 | 3110 | 3110 | 3110 | 4483 |
| 317 | 20230816 | 134700 | 1903545515 | 3115 | 3115 | 3115 | 3110 | 5841 |
| 318 | 20230816 | 134600 | 1885376375 | 3120 | 3120 | 3120 | 3120 | 10 |
| 319 | 20230816 | 134500 | 1885345175 | 3120 | 3120 | 3125 | 3115 | 9781 |
| 320 | 20230816 | 134400 | 1854874980 | 3120 | 3120 | 3120 | 3120 | 174 |
| 321 | 20230816 | 134300 | 1854332100 | 3120 | 3125 | 3125 | 3115 | 3635 |
| 322 | 20230816 | 134200 | 1842992810 | 3120 | 3125 | 3125 | 3120 | 475 |
| 323 | 20230816 | 134100 | 1841510675 | 3120 | 3125 | 3125 | 3120 | 126 |
| 324 | 20230816 | 134000 | 1841117425 | 3120 | 3120 | 3125 | 3120 | 395 |
| 325 | 20230816 | 133900 | 1839884925 | 3120 | 3120 | 3120 | 3120 | 1457 |
| 326 | 20230816 | 133800 | 1835339085 | 3125 | 3125 | 3125 | 3125 | 513 |
| 327 | 20230816 | 133700 | 1833735960 | 3125 | 3125 | 3125 | 3125 | 238 |
| 328 | 20230816 | 133600 | 1832992210 | 3130 | 3130 | 3130 | 3130 | 52 |
| 329 | 20230816 | 133500 | 1832829450 | 3130 | 3125 | 3130 | 3125 | 260 |
| 330 | 20230816 | 133400 | 1832016900 | 3125 | 3125 | 3125 | 3125 | 78 |
| 331 | 20230816 | 133300 | 1831773150 | 3125 | 3125 | 3130 | 3125 | 122 |
| 332 | 20230816 | 133200 | 1831391845 | 3125 | 3125 | 3125 | 3125 | 55 |
| 333 | 20230816 | 133100 | 1831219970 | 3120 | 3120 | 3120 | 3120 | 0 |
| 334 | 20230816 | 133000 | 1831219970 | 3120 | 3125 | 3125 | 3120 | 4335 |
| 335 | 20230816 | 132900 | 1817691480 | 3125 | 3130 | 3130 | 3125 | 55 |
| 336 | 20230816 | 132800 | 1817519480 | 3130 | 3125 | 3130 | 3125 | 431 |
| 337 | 20230816 | 132700 | 1816170900 | 3125 | 3125 | 3125 | 3125 | 0 |
| 338 | 20230816 | 132600 | 1816170900 | 3125 | 3120 | 3125 | 3120 | 2294 |
| 339 | 20230816 | 132500 | 1809013585 | 3120 | 3120 | 3120 | 3115 | 8348 |
| 340 | 20230816 | 132400 | 1782976890 | 3120 | 3125 | 3125 | 3120 | 4916 |
| 341 | 20230816 | 132300 | 1767638940 | 3120 | 3125 | 3125 | 3120 | 4669 |
| 342 | 20230816 | 132200 | 1753051815 | 3135 | 3135 | 3135 | 3135 | 0 |
| 343 | 20230816 | 132100 | 1753051815 | 3135 | 3135 | 3135 | 3135 | 1 |
| 344 | 20230816 | 132000 | 1753048680 | 3135 | 3130 | 3135 | 3130 | 1878 |
| 345 | 20230816 | 131900 | 1747166500 | 3130 | 3125 | 3130 | 3125 | 201 |
| 346 | 20230816 | 131800 | 1746537475 | 3130 | 3130 | 3130 | 3130 | 620 |
| 347 | 20230816 | 131700 | 1744596875 | 3130 | 3130 | 3130 | 3130 | 100 |
| 348 | 20230816 | 131600 | 1744283875 | 3130 | 3130 | 3130 | 3130 | 0 |
| 349 | 20230816 | 131500 | 1744283875 | 3130 | 3130 | 3130 | 3130 | 40 |
| 350 | 20230816 | 131400 | 1744158675 | 3125 | 3130 | 3130 | 3125 | 1003 |
| 351 | 20230816 | 131300 | 1741019295 | 3130 | 3130 | 3130 | 3130 | 83 |
| 352 | 20230816 | 131200 | 1740759505 | 3130 | 3125 | 3130 | 3125 | 416 |
| 353 | 20230816 | 131100 | 1739459425 | 3125 | 3125 | 3125 | 3125 | 827 |
| 354 | 20230816 | 131000 | 1736875050 | 3125 | 3125 | 3125 | 3120 | 1244 |
| 355 | 20230816 | 130900 | 1732987825 | 3125 | 3125 | 3125 | 3125 | 290 |
| 356 | 20230816 | 130800 | 1732081575 | 3130 | 3125 | 3130 | 3125 | 3020 |
| 357 | 20230816 | 130700 | 1722644005 | 3125 | 3125 | 3125 | 3125 | 813 |
| 358 | 20230816 | 130600 | 1720103380 | 3125 | 3125 | 3125 | 3125 | 2 |
| 359 | 20230816 | 130500 | 1720097130 | 3125 | 3125 | 3125 | 3125 | 6206 |
| 360 | 20230816 | 130400 | 1700703380 | 3125 | 3125 | 3125 | 3125 | 18 |
| 361 | 20230816 | 130300 | 1700647130 | 3125 | 3130 | 3130 | 3125 | 22 |
| 362 | 20230816 | 130200 | 1700578355 | 3130 | 3130 | 3130 | 3130 | 470 |
| 363 | 20230816 | 130100 | 1699107255 | 3130 | 3130 | 3130 | 3130 | 12 |
| 364 | 20230816 | 130000 | 1699069695 | 3130 | 3125 | 3130 | 3120 | 2299 |
| 365 | 20230816 | 125900 | 1691880705 | 3120 | 3125 | 3125 | 3120 | 10621 |
| 366 | 20230816 | 125800 | 1658694980 | 3130 | 3130 | 3130 | 3130 | 345 |
| 367 | 20230816 | 125700 | 1657615130 | 3130 | 3130 | 3130 | 3130 | 156 |
| 368 | 20230816 | 125600 | 1657126850 | 3135 | 3135 | 3135 | 3135 | 894 |
| 369 | 20230816 | 125500 | 1654324160 | 3125 | 3130 | 3130 | 3125 | 3051 |
| 370 | 20230816 | 125400 | 1644781695 | 3130 | 3130 | 3130 | 3130 | 2604 |
| 371 | 20230816 | 125300 | 1636631175 | 3130 | 3130 | 3130 | 3130 | 158 |
| 372 | 20230816 | 125200 | 1636136635 | 3125 | 3130 | 3130 | 3125 | 1054 |
| 373 | 20230816 | 125100 | 1632838890 | 3130 | 3135 | 3135 | 3130 | 16733 |
| 374 | 20230816 | 125000 | 1580403455 | 3140 | 3135 | 3140 | 3135 | 30 |
| 375 | 20230816 | 124900 | 1580309305 | 3140 | 3140 | 3140 | 3140 | 3 |
| 376 | 20230816 | 124800 | 1580299885 | 3140 | 3140 | 3140 | 3140 | 1011 |
| 377 | 20230816 | 124700 | 1577125345 | 3140 | 3140 | 3140 | 3140 | 58 |
| 378 | 20230816 | 124600 | 1576943225 | 3140 | 3140 | 3140 | 3140 | 5 |
| 379 | 20230816 | 124500 | 1576927525 | 3140 | 3140 | 3140 | 3140 | 39 |
| 380 | 20230816 | 124400 | 1576805065 | 3140 | 3135 | 3140 | 3135 | 241 |
| 381 | 20230816 | 124300 | 1576048685 | 3135 | 3135 | 3135 | 3135 | 30 |
| 382 | 20230816 | 124200 | 1575954635 | 3135 | 3135 | 3135 | 3135 | 822 |
| 383 | 20230816 | 124100 | 1573377665 | 3135 | 3135 | 3135 | 3135 | 202 |
| 384 | 20230816 | 124000 | 1572744395 | 3130 | 3130 | 3130 | 3130 | 0 |
| 385 | 20230816 | 123900 | 1572744395 | 3130 | 3130 | 3130 | 3130 | 0 |
| 386 | 20230816 | 123800 | 1572744395 | 3130 | 3130 | 3130 | 3130 | 0 |
| 387 | 20230816 | 123700 | 1572744395 | 3130 | 3135 | 3135 | 3130 | 800 |
| 388 | 20230816 | 123600 | 1570239900 | 3135 | 3135 | 3135 | 3135 | 13 |
| 389 | 20230816 | 123500 | 1570199145 | 3135 | 3135 | 3135 | 3135 | 1479 |
| 390 | 20230816 | 123400 | 1565562480 | 3140 | 3140 | 3140 | 3140 | 1 |
| 391 | 20230816 | 123300 | 1565559340 | 3140 | 3140 | 3140 | 3140 | 9 |
| 392 | 20230816 | 123200 | 1565531080 | 3135 | 3135 | 3135 | 3135 | 106 |
| 393 | 20230816 | 123100 | 1565198770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 394 | 20230816 | 123000 | 1565198770 | 3145 | 3145 | 3145 | 3145 | 3 |
| 395 | 20230816 | 122900 | 1565189335 | 3135 | 3135 | 3135 | 3135 | 2 |
| 396 | 20230816 | 122800 | 1565183065 | 3135 | 3140 | 3140 | 3135 | 703 |
| 397 | 20230816 | 122700 | 1562976275 | 3145 | 3140 | 3145 | 3140 | 385 |
| 398 | 20230816 | 122600 | 1561766375 | 3140 | 3140 | 3140 | 3140 | 310 |
| 399 | 20230816 | 122500 | 1560792975 | 3135 | 3135 | 3135 | 3135 | 385 |
| 400 | 20230816 | 122400 | 1559586000 | 3135 | 3135 | 3135 | 3135 | 916 |
| 401 | 20230816 | 122300 | 1556714340 | 3135 | 3135 | 3135 | 3135 | 897 |
| 402 | 20230816 | 122200 | 1553902245 | 3130 | 3130 | 3135 | 3130 | 569 |
| 403 | 20230816 | 122100 | 1552119075 | 3130 | 3130 | 3130 | 3130 | 1641 |
| 404 | 20230816 | 122000 | 1546982745 | 3135 | 3135 | 3135 | 3135 | 0 |
| 405 | 20230816 | 121900 | 1546982745 | 3135 | 3130 | 3135 | 3130 | 806 |
| 406 | 20230816 | 121800 | 1544459915 | 3135 | 3135 | 3135 | 3135 | 1 |
| 407 | 20230816 | 121700 | 1544456780 | 3135 | 3130 | 3135 | 3130 | 1859 |
| 408 | 20230816 | 121600 | 1538638050 | 3130 | 3135 | 3135 | 3130 | 4775 |
| 409 | 20230816 | 121500 | 1523680605 | 3135 | 3135 | 3135 | 3135 | 394 |
| 410 | 20230816 | 121400 | 1522445415 | 3135 | 3140 | 3140 | 3135 | 45 |
| 411 | 20230816 | 121300 | 1522304310 | 3140 | 3140 | 3140 | 3140 | 15 |
| 412 | 20230816 | 121200 | 1522257210 | 3140 | 3140 | 3140 | 3140 | 160 |
| 413 | 20230816 | 121100 | 1521754810 | 3140 | 3140 | 3140 | 3140 | 42 |
| 414 | 20230816 | 121000 | 1521622930 | 3145 | 3145 | 3145 | 3145 | 10 |
| 415 | 20230816 | 120900 | 1521591480 | 3145 | 3145 | 3145 | 3145 | 244 |
| 416 | 20230816 | 120800 | 1520824100 | 3145 | 3145 | 3145 | 3145 | 0 |
| 417 | 20230816 | 120700 | 1520824100 | 3145 | 3145 | 3145 | 3145 | 610 |
| 418 | 20230816 | 120600 | 1518905650 | 3145 | 3145 | 3145 | 3145 | 500 |
| 419 | 20230816 | 120500 | 1517333150 | 3150 | 3150 | 3150 | 3150 | 1000 |
| 420 | 20230816 | 120400 | 1514183150 | 3150 | 3150 | 3150 | 3150 | 0 |
| 421 | 20230816 | 120300 | 1514183150 | 3150 | 3150 | 3150 | 3150 | 0 |
| 422 | 20230816 | 120200 | 1514183150 | 3150 | 3150 | 3150 | 3150 | 1 |
| 423 | 20230816 | 120100 | 1514180000 | 3150 | 3150 | 3150 | 3150 | 0 |
| 424 | 20230816 | 120000 | 1514180000 | 3150 | 3150 | 3150 | 3150 | 0 |
| 425 | 20230816 | 115900 | 1514180000 | 3150 | 3130 | 3150 | 3130 | 1616 |
| 426 | 20230816 | 115800 | 1509121880 | 3125 | 3125 | 3125 | 3125 | 0 |
| 427 | 20230816 | 115700 | 1509121880 | 3125 | 3135 | 3135 | 3125 | 1000 |
| 428 | 20230816 | 115600 | 1505992760 | 3150 | 3130 | 3150 | 3130 | 2196 |
| 429 | 20230816 | 115500 | 1499085180 | 3150 | 3150 | 3150 | 3150 | 0 |
| 430 | 20230816 | 115400 | 1499085180 | 3150 | 3150 | 3150 | 3150 | 502 |
| 431 | 20230816 | 115300 | 1497503880 | 3150 | 3150 | 3150 | 3150 | 0 |
| 432 | 20230816 | 115200 | 1497503880 | 3150 | 3150 | 3150 | 3150 | 0 |
| 433 | 20230816 | 115100 | 1497503880 | 3150 | 3135 | 3150 | 3125 | 9043 |
| 434 | 20230816 | 115000 | 1469146420 | 3130 | 3125 | 3135 | 3125 | 1111 |
| 435 | 20230816 | 114900 | 1465673935 | 3125 | 3130 | 3130 | 3125 | 799 |
| 436 | 20230816 | 114800 | 1463174805 | 3130 | 3130 | 3135 | 3130 | 840 |
| 437 | 20230816 | 114700 | 1460545090 | 3130 | 3135 | 3140 | 3130 | 6145 |
| 438 | 20230816 | 114600 | 1441310565 | 3145 | 3130 | 3145 | 3130 | 314 |
| 439 | 20230816 | 114500 | 1440326575 | 3145 | 3140 | 3145 | 3130 | 3201 |
| 440 | 20230816 | 114400 | 1430288865 | 3140 | 3135 | 3140 | 3135 | 37 |
| 441 | 20230816 | 114300 | 1430172860 | 3135 | 3135 | 3135 | 3135 | 0 |
| 442 | 20230816 | 114200 | 1430172860 | 3135 | 3140 | 3140 | 3135 | 961 |
| 443 | 20230816 | 114100 | 1427157235 | 3140 | 3140 | 3140 | 3140 | 0 |
| 444 | 20230816 | 114000 | 1427157235 | 3140 | 3140 | 3140 | 3140 | 300 |
| 445 | 20230816 | 113900 | 1426215235 | 3145 | 3145 | 3145 | 3145 | 24 |
| 446 | 20230816 | 113800 | 1426139755 | 3145 | 3145 | 3145 | 3145 | 0 |
| 447 | 20230816 | 113700 | 1426139755 | 3145 | 3145 | 3145 | 3145 | 0 |
| 448 | 20230816 | 113600 | 1426139755 | 3145 | 3135 | 3145 | 3135 | 1133 |
| 449 | 20230816 | 113500 | 1422587310 | 3135 | 3150 | 3150 | 3135 | 1103 |
| 450 | 20230816 | 113400 | 1419123495 | 3145 | 3150 | 3150 | 3145 | 11 |
| 451 | 20230816 | 113300 | 1419088895 | 3150 | 3150 | 3150 | 3150 | 0 |
| 452 | 20230816 | 113200 | 1419088895 | 3150 | 3150 | 3150 | 3150 | 30 |
| 453 | 20230816 | 113100 | 1418994395 | 3150 | 3150 | 3150 | 3150 | 0 |
| 454 | 20230816 | 113000 | 1418994395 | 3150 | 3145 | 3150 | 3135 | 1105 |
| 455 | 20230816 | 112900 | 1415520075 | 3145 | 3150 | 3150 | 3145 | 2099 |
| 456 | 20230816 | 112800 | 1408908720 | 3155 | 3155 | 3155 | 3155 | 20 |
| 457 | 20230816 | 112700 | 1408845620 | 3155 | 3155 | 3155 | 3155 | 0 |
| 458 | 20230816 | 112600 | 1408845620 | 3155 | 3155 | 3155 | 3155 | 0 |
| 459 | 20230816 | 112500 | 1408845620 | 3155 | 3155 | 3155 | 3155 | 2 |
| 460 | 20230816 | 112400 | 1408839310 | 3155 | 3155 | 3155 | 3155 | 0 |
| 461 | 20230816 | 112300 | 1408839310 | 3155 | 3145 | 3155 | 3145 | 68 |
| 462 | 20230816 | 112200 | 1408625440 | 3145 | 3145 | 3145 | 3145 | 354 |
| 463 | 20230816 | 112100 | 1407512110 | 3145 | 3150 | 3150 | 3130 | 3955 |
| 464 | 20230816 | 112000 | 1395096195 | 3150 | 3145 | 3150 | 3145 | 3 |
| 465 | 20230816 | 111900 | 1395086750 | 3145 | 3150 | 3150 | 3145 | 318 |
| 466 | 20230816 | 111800 | 1394086390 | 3145 | 3150 | 3150 | 3145 | 13 |
| 467 | 20230816 | 111700 | 1394045490 | 3150 | 3145 | 3150 | 3145 | 986 |
| 468 | 20230816 | 111600 | 1390944515 | 3150 | 3150 | 3150 | 3150 | 600 |
| 469 | 20230816 | 111500 | 1389054515 | 3150 | 3140 | 3150 | 3140 | 239 |
| 470 | 20230816 | 111400 | 1388304015 | 3140 | 3140 | 3140 | 3140 | 2000 |
| 471 | 20230816 | 111300 | 1382024015 | 3130 | 3155 | 3155 | 3130 | 16905 |
| 472 | 20230816 | 111200 | 1329045305 | 3160 | 3155 | 3160 | 3155 | 55 |
| 473 | 20230816 | 111100 | 1328871555 | 3155 | 3155 | 3155 | 3155 | 100 |
| 474 | 20230816 | 111000 | 1328556055 | 3165 | 3155 | 3165 | 3155 | 27 |
| 475 | 20230816 | 110900 | 1328470800 | 3160 | 3160 | 3160 | 3160 | 60 |
| 476 | 20230816 | 110800 | 1328281200 | 3165 | 3165 | 3165 | 3160 | 493 |
| 477 | 20230816 | 110700 | 1326722930 | 3170 | 3160 | 3170 | 3160 | 576 |
| 478 | 20230816 | 110600 | 1324899915 | 3160 | 3160 | 3160 | 3160 | 153 |
| 479 | 20230816 | 110500 | 1324416435 | 3165 | 3165 | 3165 | 3160 | 10 |
| 480 | 20230816 | 110400 | 1324384795 | 3165 | 3165 | 3170 | 3165 | 814 |
| 481 | 20230816 | 110300 | 1321808460 | 3165 | 3165 | 3170 | 3165 | 555 |
| 482 | 20230816 | 110200 | 1320050265 | 3165 | 3170 | 3170 | 3165 | 336 |
| 483 | 20230816 | 110100 | 1318985150 | 3170 | 3170 | 3170 | 3160 | 110 |
| 484 | 20230816 | 110000 | 1318637450 | 3170 | 3170 | 3170 | 3170 | 1001 |
| 485 | 20230816 | 105900 | 1315464280 | 3170 | 3165 | 3170 | 3165 | 1543 |
| 486 | 20230816 | 105800 | 1310580670 | 3170 | 3170 | 3175 | 3170 | 219 |
| 487 | 20230816 | 105700 | 1309885875 | 3170 | 3165 | 3175 | 3160 | 3759 |
| 488 | 20230816 | 105600 | 1297957625 | 3165 | 3170 | 3170 | 3165 | 80 |
| 489 | 20230816 | 105500 | 1297704175 | 3170 | 3170 | 3170 | 3170 | 13 |
| 490 | 20230816 | 105400 | 1297662965 | 3175 | 3160 | 3175 | 3160 | 745 |
| 491 | 20230816 | 105300 | 1295306970 | 3160 | 3155 | 3160 | 3155 | 499 |
| 492 | 20230816 | 105200 | 1293732615 | 3155 | 3155 | 3155 | 3155 | 0 |
| 493 | 20230816 | 105100 | 1293732615 | 3155 | 3160 | 3160 | 3145 | 113 |
| 494 | 20230816 | 105000 | 1293377065 | 3155 | 3155 | 3155 | 3140 | 1260 |
| 495 | 20230816 | 104900 | 1289410010 | 3155 | 3160 | 3165 | 3130 | 10857 |
| 496 | 20230816 | 104800 | 1255291055 | 3165 | 3165 | 3165 | 3165 | 12 |
| 497 | 20230816 | 104700 | 1255253075 | 3165 | 3160 | 3170 | 3160 | 1125 |
| 498 | 20230816 | 104600 | 1251694650 | 3160 | 3165 | 3165 | 3160 | 1889 |
| 499 | 20230816 | 104500 | 1245722275 | 3170 | 3170 | 3170 | 3170 | 0 |
| 500 | 20230816 | 104400 | 1245722275 | 3170 | 3170 | 3170 | 3170 | 4 |
| 501 | 20230816 | 104300 | 1245709595 | 3170 | 3170 | 3170 | 3170 | 0 |
| 502 | 20230816 | 104200 | 1245709595 | 3170 | 3170 | 3170 | 3170 | 46 |
| 503 | 20230816 | 104100 | 1245563775 | 3175 | 3175 | 3175 | 3175 | 660 |
| 504 | 20230816 | 104000 | 1243468275 | 3170 | 3170 | 3170 | 3170 | 479 |
| 505 | 20230816 | 103900 | 1241949845 | 3175 | 3175 | 3175 | 3175 | 26 |
| 506 | 20230816 | 103800 | 1241867295 | 3175 | 3170 | 3175 | 3170 | 757 |
| 507 | 20230816 | 103700 | 1239467180 | 3170 | 3165 | 3170 | 3165 | 3676 |
| 508 | 20230816 | 103600 | 1227821700 | 3165 | 3165 | 3165 | 3165 | 1 |
| 509 | 20230816 | 103500 | 1227818535 | 3160 | 3150 | 3160 | 3150 | 4654 |
| 510 | 20230816 | 103400 | 1213124940 | 3150 | 3150 | 3150 | 3150 | 92 |
| 511 | 20230816 | 103300 | 1212835140 | 3155 | 3155 | 3155 | 3145 | 2349 |
| 512 | 20230816 | 103200 | 1205437305 | 3155 | 3155 | 3155 | 3155 | 60 |
| 513 | 20230816 | 103100 | 1205248005 | 3155 | 3150 | 3155 | 3150 | 1986 |
| 514 | 20230816 | 103000 | 1198990690 | 3145 | 3145 | 3145 | 3145 | 0 |
| 515 | 20230816 | 102900 | 1198990690 | 3145 | 3145 | 3145 | 3140 | 800 |
| 516 | 20230816 | 102800 | 1196474705 | 3145 | 3140 | 3145 | 3140 | 4047 |
| 517 | 20230816 | 102700 | 1183748480 | 3145 | 3145 | 3145 | 3145 | 201 |
| 518 | 20230816 | 102600 | 1183116335 | 3130 | 3130 | 3130 | 3130 | 0 |
| 519 | 20230816 | 102500 | 1183116335 | 3130 | 3130 | 3130 | 3125 | 7060 |
| 520 | 20230816 | 102400 | 1161040110 | 3130 | 3150 | 3150 | 3130 | 732 |
| 521 | 20230816 | 102300 | 1158746850 | 3140 | 3140 | 3145 | 3140 | 509 |
| 522 | 20230816 | 102200 | 1157148355 | 3130 | 3140 | 3140 | 3130 | 12401 |
| 523 | 20230816 | 102100 | 1118329225 | 3140 | 3140 | 3140 | 3130 | 430 |
| 524 | 20230816 | 102000 | 1116979065 | 3130 | 3140 | 3145 | 3130 | 17032 |
| 525 | 20230816 | 101900 | 1063609070 | 3140 | 3145 | 3145 | 3140 | 33 |
| 526 | 20230816 | 101800 | 1063505355 | 3150 | 3145 | 3150 | 3145 | 1166 |
| 527 | 20230816 | 101700 | 1059837875 | 3145 | 3150 | 3150 | 3145 | 110 |
| 528 | 20230816 | 101600 | 1059491875 | 3150 | 3145 | 3150 | 3140 | 2764 |
| 529 | 20230816 | 101500 | 1050807775 | 3145 | 3150 | 3150 | 3145 | 2833 |
| 530 | 20230816 | 101400 | 1041889535 | 3155 | 3150 | 3155 | 3150 | 1103 |
| 531 | 20230816 | 101300 | 1038415075 | 3145 | 3150 | 3150 | 3145 | 2059 |
| 532 | 20230816 | 101200 | 1031936135 | 3155 | 3150 | 3155 | 3150 | 4197 |
| 533 | 20230816 | 101100 | 1018695835 | 3150 | 3150 | 3150 | 3150 | 0 |
| 534 | 20230816 | 101000 | 1018695835 | 3150 | 3150 | 3150 | 3150 | 528 |
| 535 | 20230816 | 100900 | 1017032635 | 3150 | 3140 | 3155 | 3140 | 1262 |
| 536 | 20230816 | 100800 | 1013058320 | 3135 | 3140 | 3145 | 3135 | 6847 |
| 537 | 20230816 | 100700 | 991526935 | 3135 | 3140 | 3140 | 3135 | 282 |
| 538 | 20230816 | 100600 | 990642315 | 3140 | 3140 | 3140 | 3140 | 500 |
| 539 | 20230816 | 100500 | 989072315 | 3140 | 3140 | 3140 | 3140 | 601 |
| 540 | 20230816 | 100400 | 987185175 | 3140 | 3140 | 3140 | 3140 | 1340 |
| 541 | 20230816 | 100300 | 982977575 | 3140 | 3140 | 3140 | 3140 | 61 |
| 542 | 20230816 | 100200 | 982786035 | 3140 | 3140 | 3140 | 3140 | 0 |
| 543 | 20230816 | 100100 | 982786035 | 3140 | 3140 | 3140 | 3140 | 390 |
| 544 | 20230816 | 100000 | 981561435 | 3145 | 3140 | 3145 | 3140 | 1356 |
| 545 | 20230816 | 095900 | 977298315 | 3145 | 3145 | 3145 | 3145 | 2372 |
| 546 | 20230816 | 095800 | 969838375 | 3140 | 3140 | 3140 | 3140 | 427 |
| 547 | 20230816 | 095700 | 968497595 | 3140 | 3140 | 3140 | 3140 | 1290 |
| 548 | 20230816 | 095600 | 964446995 | 3140 | 3135 | 3140 | 3135 | 202 |
| 549 | 20230816 | 095500 | 963812720 | 3135 | 3135 | 3135 | 3135 | 1073 |
| 550 | 20230816 | 095400 | 960448865 | 3135 | 3140 | 3140 | 3135 | 813 |
| 551 | 20230816 | 095300 | 957899095 | 3135 | 3140 | 3140 | 3135 | 1192 |
| 552 | 20230816 | 095200 | 954159540 | 3140 | 3140 | 3140 | 3140 | 511 |
| 553 | 20230816 | 095100 | 952555000 | 3145 | 3130 | 3145 | 3130 | 642 |
| 554 | 20230816 | 095000 | 950545075 | 3145 | 3135 | 3145 | 3135 | 11640 |
| 555 | 20230816 | 094900 | 914008760 | 3125 | 3135 | 3135 | 3125 | 4209 |
| 556 | 20230816 | 094800 | 900843405 | 3140 | 3140 | 3140 | 3135 | 1865 |
| 557 | 20230816 | 094700 | 894990885 | 3140 | 3135 | 3140 | 3135 | 1005 |
| 558 | 20230816 | 094600 | 891840185 | 3140 | 3130 | 3140 | 3130 | 2805 |
| 559 | 20230816 | 094500 | 883053765 | 3130 | 3130 | 3130 | 3130 | 3769 |
| 560 | 20230816 | 094400 | 871256795 | 3140 | 3140 | 3145 | 3120 | 13493 |
| 561 | 20230816 | 094300 | 828926360 | 3130 | 3130 | 3135 | 3125 | 6742 |
| 562 | 20230816 | 094200 | 807834745 | 3130 | 3140 | 3140 | 3130 | 7618 |
| 563 | 20230816 | 094100 | 783975305 | 3135 | 3145 | 3145 | 3135 | 6642 |
| 564 | 20230816 | 094000 | 763134395 | 3145 | 3145 | 3145 | 3140 | 2929 |
| 565 | 20230816 | 093900 | 753933205 | 3145 | 3145 | 3145 | 3140 | 1383 |
| 566 | 20230816 | 093800 | 749590225 | 3145 | 3150 | 3150 | 3140 | 9123 |
| 567 | 20230816 | 093700 | 720925015 | 3150 | 3150 | 3155 | 3145 | 14999 |
| 568 | 20230816 | 093600 | 673663230 | 3155 | 3155 | 3155 | 3150 | 339 |
| 569 | 20230816 | 093500 | 672595025 | 3150 | 3155 | 3155 | 3150 | 2463 |
| 570 | 20230816 | 093400 | 664826405 | 3150 | 3155 | 3155 | 3150 | 3019 |
| 571 | 20230816 | 093300 | 655316395 | 3155 | 3160 | 3160 | 3155 | 849 |
| 572 | 20230816 | 093200 | 652634040 | 3160 | 3150 | 3165 | 3145 | 2305 |
| 573 | 20230816 | 093100 | 645363030 | 3150 | 3160 | 3165 | 3150 | 32117 |
| 574 | 20230816 | 093000 | 544099725 | 3165 | 3165 | 3165 | 3165 | 1864 |
| 575 | 20230816 | 092900 | 538200165 | 3160 | 3170 | 3175 | 3160 | 9053 |
| 576 | 20230816 | 092800 | 509541655 | 3170 | 3170 | 3175 | 3165 | 3527 |
| 577 | 20230816 | 092700 | 498366855 | 3165 | 3170 | 3170 | 3165 | 3194 |
| 578 | 20230816 | 092600 | 488257070 | 3170 | 3180 | 3180 | 3165 | 10957 |
| 579 | 20230816 | 092500 | 453516415 | 3180 | 3180 | 3180 | 3175 | 5806 |
| 580 | 20230816 | 092400 | 435082340 | 3175 | 3185 | 3185 | 3175 | 1808 |
| 581 | 20230816 | 092300 | 429335280 | 3185 | 3190 | 3190 | 3185 | 1060 |
| 582 | 20230816 | 092200 | 425958880 | 3180 | 3185 | 3185 | 3180 | 5000 |
| 583 | 20230816 | 092100 | 410054680 | 3185 | 3185 | 3185 | 3180 | 7205 |
| 584 | 20230816 | 092000 | 387135450 | 3180 | 3185 | 3185 | 3180 | 4622 |
| 585 | 20230816 | 091900 | 372431990 | 3180 | 3190 | 3195 | 3180 | 7352 |
| 586 | 20230816 | 091800 | 349009700 | 3185 | 3190 | 3200 | 3185 | 6428 |
| 587 | 20230816 | 091700 | 328513970 | 3200 | 3190 | 3200 | 3190 | 915 |
| 588 | 20230816 | 091600 | 325591945 | 3195 | 3195 | 3210 | 3180 | 20332 |
| 589 | 20230816 | 091500 | 260800850 | 3195 | 3210 | 3210 | 3190 | 18358 |
| 590 | 20230816 | 091400 | 202041280 | 3210 | 3215 | 3220 | 3210 | 10898 |
| 591 | 20230816 | 091300 | 167033685 | 3215 | 3220 | 3220 | 3215 | 2388 |
| 592 | 20230816 | 091200 | 159347325 | 3230 | 3225 | 3230 | 3220 | 7235 |
| 593 | 20230816 | 091100 | 136049575 | 3220 | 3225 | 3230 | 3220 | 3008 |
| 594 | 20230816 | 091000 | 126352250 | 3225 | 3225 | 3225 | 3225 | 2005 |
| 595 | 20230816 | 090900 | 119886125 | 3225 | 3230 | 3230 | 3225 | 6826 |
| 596 | 20230816 | 090800 | 97844605 | 3240 | 3230 | 3240 | 3230 | 6144 |
| 597 | 20230816 | 090700 | 77999115 | 3230 | 3240 | 3240 | 3225 | 4537 |
| 598 | 20230816 | 090600 | 63345635 | 3245 | 3245 | 3245 | 3245 | 494 |
| 599 | 20230816 | 090500 | 61742605 | 3250 | 3245 | 3250 | 3245 | 936 |
| 600 | 20230816 | 090400 | 58703535 | 3245 | 3245 | 3245 | 3245 | 789 |
| 601 | 20230816 | 090300 | 56143230 | 3245 | 3230 | 3245 | 3230 | 553 |
| 602 | 20230816 | 090200 | 54355510 | 3250 | 3230 | 3250 | 3230 | 54 |
| 603 | 20230816 | 090100 | 54180730 | 3250 | 3230 | 3250 | 3220 | 4922 |
| 604 | 20230816 | 090000 | 38284100 | 3220 | 3220 | 3220 | 3220 | 11525 |