32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 190600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 4137 |
| 3 | 20230810 | 190500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 4 | 20230810 | 190400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 5 | 20230810 | 190300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 6 | 20230810 | 190200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 7 | 20230810 | 190100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 8 | 20230810 | 190000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 9 | 20230810 | 185900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 10 | 20230810 | 185800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 11 | 20230810 | 185700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 12 | 20230810 | 185600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 13 | 20230810 | 185500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 14 | 20230810 | 185400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 15 | 20230810 | 185300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 16 | 20230810 | 185200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 17 | 20230810 | 185100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 18 | 20230810 | 185000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 19 | 20230810 | 184900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 20 | 20230810 | 184800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 21 | 20230810 | 184700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 22 | 20230810 | 184600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 23 | 20230810 | 184500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 24 | 20230810 | 184400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 25 | 20230810 | 184300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 26 | 20230810 | 184200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 27 | 20230810 | 184100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 28 | 20230810 | 184000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 29 | 20230810 | 183900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 30 | 20230810 | 183800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 31 | 20230810 | 183700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 32 | 20230810 | 183600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 4137 |
| 33 | 20230810 | 183500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 34 | 20230810 | 183400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 35 | 20230810 | 183300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 36 | 20230810 | 183200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 37 | 20230810 | 183100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 38 | 20230810 | 183000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 39 | 20230810 | 182900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 40 | 20230810 | 182800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 41 | 20230810 | 182700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 42 | 20230810 | 182600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 43 | 20230810 | 182500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 44 | 20230810 | 182400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 45 | 20230810 | 182300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 46 | 20230810 | 182200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 47 | 20230810 | 182100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 48 | 20230810 | 182000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 49 | 20230810 | 181900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 50 | 20230810 | 181800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 51 | 20230810 | 181700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 52 | 20230810 | 181600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 53 | 20230810 | 181500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 54 | 20230810 | 181400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 55 | 20230810 | 181300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 56 | 20230810 | 181200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 57 | 20230810 | 181100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 58 | 20230810 | 181000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 59 | 20230810 | 180900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 60 | 20230810 | 180800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 61 | 20230810 | 180700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 62 | 20230810 | 180600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 4137 |
| 63 | 20230810 | 180500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 64 | 20230810 | 180400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 65 | 20230810 | 180300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 66 | 20230810 | 180200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 67 | 20230810 | 180100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 68 | 20230810 | 180000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 69 | 20230810 | 175900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 70 | 20230810 | 175800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 71 | 20230810 | 175700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 72 | 20230810 | 175600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 73 | 20230810 | 175500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 74 | 20230810 | 175400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 75 | 20230810 | 175300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 76 | 20230810 | 175200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 77 | 20230810 | 175100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 78 | 20230810 | 175000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 79 | 20230810 | 174900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 80 | 20230810 | 174800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 81 | 20230810 | 174700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 82 | 20230810 | 174600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 83 | 20230810 | 174500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 84 | 20230810 | 174400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 85 | 20230810 | 174300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 86 | 20230810 | 174200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 87 | 20230810 | 174100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 88 | 20230810 | 174000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 89 | 20230810 | 173900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 90 | 20230810 | 173800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 91 | 20230810 | 173700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 92 | 20230810 | 173600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 4137 |
| 93 | 20230810 | 173500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 94 | 20230810 | 173400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 95 | 20230810 | 173300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 96 | 20230810 | 173200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 97 | 20230810 | 173100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 98 | 20230810 | 173000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 99 | 20230810 | 172900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 100 | 20230810 | 172800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 101 | 20230810 | 172700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 102 | 20230810 | 172600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 103 | 20230810 | 172500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 104 | 20230810 | 172400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 105 | 20230810 | 172300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 106 | 20230810 | 172200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 107 | 20230810 | 172100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 108 | 20230810 | 172000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 109 | 20230810 | 171900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 110 | 20230810 | 171800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 111 | 20230810 | 171700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 112 | 20230810 | 171600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 113 | 20230810 | 171500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 114 | 20230810 | 171400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 115 | 20230810 | 171300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 116 | 20230810 | 171200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 117 | 20230810 | 171100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 118 | 20230810 | 171000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 119 | 20230810 | 170900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 120 | 20230810 | 170800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 121 | 20230810 | 170700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 122 | 20230810 | 170600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 4137 |
| 123 | 20230810 | 170500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 124 | 20230810 | 170400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 125 | 20230810 | 170300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 126 | 20230810 | 170200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 127 | 20230810 | 170100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 128 | 20230810 | 170000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 129 | 20230810 | 165900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 130 | 20230810 | 165800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 131 | 20230810 | 165700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 132 | 20230810 | 165600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 133 | 20230810 | 165500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 134 | 20230810 | 165400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 135 | 20230810 | 165300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 136 | 20230810 | 165200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 137 | 20230810 | 165100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 138 | 20230810 | 165000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 139 | 20230810 | 164900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 140 | 20230810 | 164800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 141 | 20230810 | 164700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 142 | 20230810 | 164600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 143 | 20230810 | 164500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 144 | 20230810 | 164400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 145 | 20230810 | 164300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 146 | 20230810 | 164200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 147 | 20230810 | 164100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 148 | 20230810 | 164000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 149 | 20230810 | 163900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 150 | 20230810 | 163800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 151 | 20230810 | 163700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 152 | 20230810 | 163600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 4137 |
| 153 | 20230810 | 163500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 154 | 20230810 | 163400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 155 | 20230810 | 163300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 156 | 20230810 | 163200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 157 | 20230810 | 163100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 158 | 20230810 | 163000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 159 | 20230810 | 162900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 160 | 20230810 | 162800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 161 | 20230810 | 162700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 162 | 20230810 | 162600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 163 | 20230810 | 162500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 164 | 20230810 | 162400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 165 | 20230810 | 162300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 166 | 20230810 | 162200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 167 | 20230810 | 162100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 168 | 20230810 | 162000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 169 | 20230810 | 161900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 170 | 20230810 | 161800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 171 | 20230810 | 161700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 172 | 20230810 | 161600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 173 | 20230810 | 161500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 174 | 20230810 | 161400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 175 | 20230810 | 161300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 176 | 20230810 | 161200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 177 | 20230810 | 161100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 178 | 20230810 | 161000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 179 | 20230810 | 160900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 180 | 20230810 | 160800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 181 | 20230810 | 160700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 182 | 20230810 | 160600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 4137 |
| 183 | 20230810 | 160500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 184 | 20230810 | 160400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 185 | 20230810 | 160300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 186 | 20230810 | 160200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 187 | 20230810 | 160100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 188 | 20230810 | 160000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 189 | 20230810 | 155900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 190 | 20230810 | 155800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 191 | 20230810 | 155700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 192 | 20230810 | 155600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 193 | 20230810 | 155500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 194 | 20230810 | 155400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 195 | 20230810 | 155300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 196 | 20230810 | 155200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 197 | 20230810 | 155100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 198 | 20230810 | 155000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 199 | 20230810 | 154900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 200 | 20230810 | 154800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 201 | 20230810 | 154700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 202 | 20230810 | 154600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 203 | 20230810 | 154500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 204 | 20230810 | 154400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 205 | 20230810 | 154300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 206 | 20230810 | 154200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 207 | 20230810 | 154100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 208 | 20230810 | 154000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 209 | 20230810 | 153900 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 210 | 20230810 | 153800 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 211 | 20230810 | 153700 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 212 | 20230810 | 153600 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 4137 |
| 213 | 20230810 | 153500 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 214 | 20230810 | 153400 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 215 | 20230810 | 153300 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 216 | 20230810 | 153200 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 217 | 20230810 | 153100 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 0 |
| 218 | 20230810 | 153000 | 4831766830 | 14900 | 14900 | 14900 | 14900 | 4137 |
| 219 | 20230810 | 152900 | 4770125530 | 14860 | 14860 | 14860 | 14860 | 0 |
| 220 | 20230810 | 152800 | 4770125530 | 14860 | 14860 | 14860 | 14860 | 0 |
| 221 | 20230810 | 152700 | 4770125530 | 14860 | 14860 | 14860 | 14860 | 0 |
| 222 | 20230810 | 152600 | 4770125530 | 14860 | 14860 | 14860 | 14860 | 0 |
| 223 | 20230810 | 152500 | 4770125530 | 14860 | 14860 | 14860 | 14860 | 0 |
| 224 | 20230810 | 152400 | 4770125530 | 14860 | 14860 | 14860 | 14860 | 0 |
| 225 | 20230810 | 152300 | 4770125530 | 14860 | 14860 | 14860 | 14860 | 0 |
| 226 | 20230810 | 152200 | 4770125530 | 14860 | 14860 | 14860 | 14860 | 0 |
| 227 | 20230810 | 152100 | 4770125530 | 14860 | 14860 | 14860 | 14860 | 0 |
| 228 | 20230810 | 152000 | 4770125530 | 14860 | 14860 | 14860 | 14860 | 0 |
| 229 | 20230810 | 151900 | 4770125530 | 14860 | 14860 | 14860 | 14850 | 330 |
| 230 | 20230810 | 151800 | 4765222780 | 14850 | 14860 | 14860 | 14850 | 65 |
| 231 | 20230810 | 151700 | 4764257510 | 14860 | 14870 | 14880 | 14860 | 321 |
| 232 | 20230810 | 151600 | 4759484260 | 14880 | 14840 | 14880 | 14830 | 689 |
| 233 | 20230810 | 151500 | 4749261340 | 14830 | 14850 | 14870 | 14830 | 1482 |
| 234 | 20230810 | 151400 | 4727259630 | 14850 | 14860 | 14870 | 14850 | 369 |
| 235 | 20230810 | 151300 | 4721775780 | 14860 | 14880 | 14880 | 14860 | 1582 |
| 236 | 20230810 | 151200 | 4698260770 | 14880 | 14880 | 14890 | 14880 | 679 |
| 237 | 20230810 | 151100 | 4688155950 | 14880 | 14870 | 14890 | 14870 | 323 |
| 238 | 20230810 | 151000 | 4683349100 | 14880 | 14880 | 14880 | 14870 | 189 |
| 239 | 20230810 | 150900 | 4680537180 | 14880 | 14890 | 14900 | 14870 | 267 |
| 240 | 20230810 | 150800 | 4676562910 | 14890 | 14890 | 14900 | 14870 | 495 |
| 241 | 20230810 | 150700 | 4669191240 | 14890 | 14880 | 14900 | 14880 | 777 |
| 242 | 20230810 | 150600 | 4657621240 | 14880 | 14870 | 14880 | 14870 | 302 |
| 243 | 20230810 | 150500 | 4653129190 | 14870 | 14870 | 14870 | 14860 | 755 |
| 244 | 20230810 | 150400 | 4641902420 | 14870 | 14870 | 14870 | 14860 | 220 |
| 245 | 20230810 | 150300 | 4638631370 | 14860 | 14870 | 14880 | 14860 | 825 |
| 246 | 20230810 | 150200 | 4626362990 | 14870 | 14880 | 14880 | 14870 | 1034 |
| 247 | 20230810 | 150100 | 4610977280 | 14880 | 14890 | 14890 | 14880 | 480 |
| 248 | 20230810 | 150000 | 4603830430 | 14900 | 14920 | 14920 | 14890 | 376 |
| 249 | 20230810 | 145900 | 4598224670 | 14910 | 14910 | 14920 | 14890 | 555 |
| 250 | 20230810 | 145800 | 4589952570 | 14920 | 14910 | 14920 | 14900 | 781 |
| 251 | 20230810 | 145700 | 4578311200 | 14910 | 14900 | 14920 | 14900 | 1761 |
| 252 | 20230810 | 145600 | 4552047420 | 14890 | 14910 | 14910 | 14890 | 260 |
| 253 | 20230810 | 145500 | 4548173660 | 14900 | 14910 | 14910 | 14890 | 462 |
| 254 | 20230810 | 145400 | 4541289940 | 14900 | 14900 | 14920 | 14890 | 385 |
| 255 | 20230810 | 145300 | 4535552360 | 14900 | 14890 | 14910 | 14890 | 2453 |
| 256 | 20230810 | 145200 | 4498986370 | 14890 | 14880 | 14900 | 14860 | 816 |
| 257 | 20230810 | 145100 | 4486843030 | 14860 | 14860 | 14880 | 14860 | 249 |
| 258 | 20230810 | 145000 | 4483139540 | 14870 | 14870 | 14880 | 14860 | 476 |
| 259 | 20230810 | 144900 | 4476060950 | 14870 | 14860 | 14870 | 14850 | 214 |
| 260 | 20230810 | 144800 | 4472881600 | 14860 | 14870 | 14880 | 14860 | 504 |
| 261 | 20230810 | 144700 | 4465388420 | 14860 | 14870 | 14870 | 14860 | 185 |
| 262 | 20230810 | 144600 | 4462638650 | 14880 | 14880 | 14880 | 14870 | 410 |
| 263 | 20230810 | 144500 | 4456539990 | 14880 | 14880 | 14880 | 14860 | 938 |
| 264 | 20230810 | 144400 | 4442588880 | 14890 | 14890 | 14900 | 14890 | 224 |
| 265 | 20230810 | 144300 | 4439252480 | 14900 | 14900 | 14900 | 14880 | 541 |
| 266 | 20230810 | 144200 | 4431195830 | 14900 | 14900 | 14910 | 14900 | 201 |
| 267 | 20230810 | 144100 | 4428200270 | 14910 | 14900 | 14910 | 14900 | 370 |
| 268 | 20230810 | 144000 | 4422685960 | 14900 | 14910 | 14910 | 14890 | 244 |
| 269 | 20230810 | 143900 | 4419050110 | 14900 | 14890 | 14900 | 14890 | 134 |
| 270 | 20230810 | 143800 | 4417053610 | 14900 | 14900 | 14900 | 14900 | 350 |
| 271 | 20230810 | 143700 | 4411838610 | 14880 | 14880 | 14900 | 14870 | 532 |
| 272 | 20230810 | 143600 | 4403919420 | 14890 | 14890 | 14890 | 14890 | 349 |
| 273 | 20230810 | 143500 | 4398722810 | 14890 | 14890 | 14890 | 14890 | 131 |
| 274 | 20230810 | 143400 | 4396772220 | 14890 | 14880 | 14890 | 14880 | 384 |
| 275 | 20230810 | 143300 | 4391056990 | 14870 | 14880 | 14880 | 14870 | 246 |
| 276 | 20230810 | 143200 | 4387396870 | 14870 | 14850 | 14870 | 14840 | 1636 |
| 277 | 20230810 | 143100 | 4363115560 | 14850 | 14850 | 14850 | 14840 | 239 |
| 278 | 20230810 | 143000 | 4359566470 | 14840 | 14850 | 14850 | 14840 | 1586 |
| 279 | 20230810 | 142900 | 4336017210 | 14860 | 14860 | 14870 | 14860 | 1586 |
| 280 | 20230810 | 142800 | 4312446980 | 14870 | 14870 | 14870 | 14870 | 22 |
| 281 | 20230810 | 142700 | 4312119840 | 14870 | 14880 | 14880 | 14870 | 1232 |
| 282 | 20230810 | 142600 | 4293797870 | 14870 | 14870 | 14880 | 14870 | 79 |
| 283 | 20230810 | 142500 | 4292622630 | 14870 | 14880 | 14880 | 14870 | 352 |
| 284 | 20230810 | 142400 | 4287387570 | 14880 | 14880 | 14880 | 14880 | 417 |
| 285 | 20230810 | 142300 | 4281182610 | 14880 | 14880 | 14880 | 14880 | 241 |
| 286 | 20230810 | 142200 | 4277596530 | 14880 | 14890 | 14900 | 14880 | 876 |
| 287 | 20230810 | 142100 | 4264550760 | 14890 | 14890 | 14890 | 14890 | 14 |
| 288 | 20230810 | 142000 | 4264342300 | 14890 | 14890 | 14890 | 14890 | 195 |
| 289 | 20230810 | 141900 | 4261438750 | 14890 | 14880 | 14890 | 14880 | 221 |
| 290 | 20230810 | 141800 | 4258148070 | 14890 | 14900 | 14900 | 14890 | 118 |
| 291 | 20230810 | 141700 | 4256390790 | 14900 | 14880 | 14900 | 14880 | 284 |
| 292 | 20230810 | 141600 | 4252160040 | 14880 | 14890 | 14890 | 14880 | 1014 |
| 293 | 20230810 | 141500 | 4237061910 | 14890 | 14900 | 14900 | 14890 | 155 |
| 294 | 20230810 | 141400 | 4234753340 | 14870 | 14870 | 14870 | 14870 | 62 |
| 295 | 20230810 | 141300 | 4233831400 | 14870 | 14860 | 14890 | 14860 | 873 |
| 296 | 20230810 | 141200 | 4220839470 | 14880 | 14860 | 14880 | 14860 | 178 |
| 297 | 20230810 | 141100 | 4218192080 | 14870 | 14870 | 14870 | 14870 | 27 |
| 298 | 20230810 | 141000 | 4217790590 | 14870 | 14870 | 14870 | 14870 | 200 |
| 299 | 20230810 | 140900 | 4214816590 | 14850 | 14850 | 14850 | 14850 | 72 |
| 300 | 20230810 | 140800 | 4213747390 | 14860 | 14850 | 14860 | 14850 | 454 |
| 301 | 20230810 | 140700 | 4207004920 | 14850 | 14850 | 14850 | 14850 | 200 |
| 302 | 20230810 | 140600 | 4204034920 | 14850 | 14860 | 14860 | 14850 | 2517 |
| 303 | 20230810 | 140500 | 4166654790 | 14870 | 14870 | 14870 | 14870 | 531 |
| 304 | 20230810 | 140400 | 4158758820 | 14870 | 14870 | 14870 | 14870 | 104 |
| 305 | 20230810 | 140300 | 4157212340 | 14860 | 14860 | 14890 | 14860 | 312 |
| 306 | 20230810 | 140200 | 4152573900 | 14860 | 14880 | 14880 | 14860 | 1661 |
| 307 | 20230810 | 140100 | 4127883020 | 14880 | 14900 | 14910 | 14880 | 858 |
| 308 | 20230810 | 140000 | 4115101730 | 14890 | 14900 | 14900 | 14890 | 118 |
| 309 | 20230810 | 135900 | 4113343580 | 14890 | 14900 | 14900 | 14890 | 511 |
| 310 | 20230810 | 135800 | 4105731150 | 14890 | 14890 | 14900 | 14890 | 352 |
| 311 | 20230810 | 135700 | 4100489840 | 14890 | 14900 | 14910 | 14890 | 418 |
| 312 | 20230810 | 135600 | 4094261870 | 14900 | 14900 | 14900 | 14890 | 711 |
| 313 | 20230810 | 135500 | 4083668100 | 14900 | 14900 | 14910 | 14900 | 62 |
| 314 | 20230810 | 135400 | 4082743950 | 14900 | 14900 | 14910 | 14900 | 382 |
| 315 | 20230810 | 135300 | 4077049930 | 14900 | 14900 | 14900 | 14900 | 22 |
| 316 | 20230810 | 135200 | 4076722130 | 14900 | 14900 | 14900 | 14900 | 70 |
| 317 | 20230810 | 135100 | 4075679130 | 14900 | 14900 | 14910 | 14900 | 523 |
| 318 | 20230810 | 135000 | 4067884300 | 14900 | 14900 | 14900 | 14900 | 754 |
| 319 | 20230810 | 134900 | 4056649700 | 14900 | 14900 | 14900 | 14900 | 314 |
| 320 | 20230810 | 134800 | 4051971100 | 14890 | 14890 | 14890 | 14890 | 149 |
| 321 | 20230810 | 134700 | 4049752490 | 14890 | 14900 | 14900 | 14890 | 374 |
| 322 | 20230810 | 134600 | 4044181390 | 14890 | 14890 | 14890 | 14880 | 143 |
| 323 | 20230810 | 134500 | 4042052370 | 14890 | 14890 | 14890 | 14890 | 367 |
| 324 | 20230810 | 134400 | 4036587740 | 14890 | 14890 | 14890 | 14880 | 411 |
| 325 | 20230810 | 134300 | 4030468960 | 14890 | 14890 | 14890 | 14890 | 13 |
| 326 | 20230810 | 134200 | 4030275390 | 14890 | 14880 | 14890 | 14880 | 364 |
| 327 | 20230810 | 134100 | 4024855540 | 14880 | 14880 | 14880 | 14880 | 93 |
| 328 | 20230810 | 134000 | 4023471700 | 14880 | 14870 | 14890 | 14870 | 93 |
| 329 | 20230810 | 133900 | 4022087710 | 14870 | 14860 | 14870 | 14860 | 175 |
| 330 | 20230810 | 133800 | 4019485470 | 14860 | 14860 | 14860 | 14860 | 67 |
| 331 | 20230810 | 133700 | 4018489850 | 14870 | 14860 | 14870 | 14860 | 333 |
| 332 | 20230810 | 133600 | 4013538670 | 14860 | 14860 | 14860 | 14850 | 710 |
| 333 | 20230810 | 133500 | 4002993070 | 14860 | 14860 | 14860 | 14860 | 72 |
| 334 | 20230810 | 133400 | 4001923150 | 14860 | 14860 | 14860 | 14860 | 644 |
| 335 | 20230810 | 133300 | 3992353310 | 14870 | 14880 | 14890 | 14870 | 728 |
| 336 | 20230810 | 133200 | 3981520250 | 14880 | 14880 | 14880 | 14880 | 301 |
| 337 | 20230810 | 133100 | 3977041370 | 14880 | 14880 | 14880 | 14880 | 2 |
| 338 | 20230810 | 133000 | 3977011610 | 14880 | 14880 | 14890 | 14870 | 828 |
| 339 | 20230810 | 132900 | 3964692140 | 14880 | 14900 | 14900 | 14880 | 125 |
| 340 | 20230810 | 132800 | 3962832100 | 14880 | 14890 | 14890 | 14880 | 381 |
| 341 | 20230810 | 132700 | 3957159110 | 14890 | 14880 | 14890 | 14880 | 2 |
| 342 | 20230810 | 132600 | 3957129340 | 14880 | 14890 | 14890 | 14870 | 390 |
| 343 | 20230810 | 132500 | 3951324100 | 14890 | 14900 | 14900 | 14890 | 12 |
| 344 | 20230810 | 132400 | 3951145410 | 14890 | 14880 | 14900 | 14880 | 3039 |
| 345 | 20230810 | 132300 | 3905895120 | 14880 | 14860 | 14880 | 14860 | 807 |
| 346 | 20230810 | 132200 | 3893893340 | 14870 | 14860 | 14870 | 14860 | 55 |
| 347 | 20230810 | 132100 | 3893076020 | 14860 | 14870 | 14880 | 14860 | 1298 |
| 348 | 20230810 | 132000 | 3873777630 | 14870 | 14870 | 14880 | 14870 | 14 |
| 349 | 20230810 | 131900 | 3873569350 | 14870 | 14870 | 14880 | 14870 | 595 |
| 350 | 20230810 | 131800 | 3864719560 | 14880 | 14880 | 14880 | 14880 | 182 |
| 351 | 20230810 | 131700 | 3862011400 | 14890 | 14890 | 14890 | 14880 | 29 |
| 352 | 20230810 | 131600 | 3861579740 | 14890 | 14890 | 14890 | 14880 | 293 |
| 353 | 20230810 | 131500 | 3857217640 | 14890 | 14910 | 14910 | 14890 | 550 |
| 354 | 20230810 | 131400 | 3849025270 | 14900 | 14910 | 14910 | 14900 | 365 |
| 355 | 20230810 | 131300 | 3843584100 | 14910 | 14910 | 14910 | 14910 | 79 |
| 356 | 20230810 | 131200 | 3842406210 | 14900 | 14910 | 14920 | 14900 | 1678 |
| 357 | 20230810 | 131100 | 3817386600 | 14920 | 14910 | 14920 | 14910 | 32 |
| 358 | 20230810 | 131000 | 3816909380 | 14910 | 14920 | 14920 | 14910 | 51 |
| 359 | 20230810 | 130900 | 3816148560 | 14910 | 14910 | 14920 | 14910 | 287 |
| 360 | 20230810 | 130800 | 3811867250 | 14920 | 14920 | 14920 | 14920 | 0 |
| 361 | 20230810 | 130700 | 3811867250 | 14920 | 14910 | 14920 | 14910 | 450 |
| 362 | 20230810 | 130600 | 3805157740 | 14900 | 14910 | 14910 | 14900 | 205 |
| 363 | 20230810 | 130500 | 3802101880 | 14900 | 14900 | 14910 | 14900 | 331 |
| 364 | 20230810 | 130400 | 3797169690 | 14890 | 14890 | 14900 | 14890 | 36 |
| 365 | 20230810 | 130300 | 3796633640 | 14890 | 14890 | 14890 | 14890 | 76 |
| 366 | 20230810 | 130200 | 3795502000 | 14890 | 14880 | 14890 | 14880 | 361 |
| 367 | 20230810 | 130100 | 3790128020 | 14890 | 14910 | 14910 | 14890 | 490 |
| 368 | 20230810 | 130000 | 3782827250 | 14910 | 14920 | 14920 | 14910 | 720 |
| 369 | 20230810 | 125900 | 3772085120 | 14910 | 14910 | 14910 | 14910 | 16 |
| 370 | 20230810 | 125800 | 3771846560 | 14910 | 14910 | 14910 | 14910 | 206 |
| 371 | 20230810 | 125700 | 3768775100 | 14900 | 14910 | 14910 | 14900 | 421 |
| 372 | 20230810 | 125600 | 3762500200 | 14900 | 14900 | 14910 | 14900 | 325 |
| 373 | 20230810 | 125500 | 3757657600 | 14900 | 14900 | 14900 | 14890 | 249 |
| 374 | 20230810 | 125400 | 3753947740 | 14910 | 14910 | 14910 | 14900 | 80 |
| 375 | 20230810 | 125300 | 3752755000 | 14910 | 14900 | 14910 | 14900 | 1021 |
| 376 | 20230810 | 125200 | 3737541720 | 14900 | 14900 | 14900 | 14900 | 172 |
| 377 | 20230810 | 125100 | 3734978920 | 14900 | 14900 | 14900 | 14900 | 244 |
| 378 | 20230810 | 125000 | 3731343320 | 14910 | 14910 | 14910 | 14910 | 293 |
| 379 | 20230810 | 124900 | 3726974690 | 14910 | 14890 | 14910 | 14880 | 382 |
| 380 | 20230810 | 124800 | 3721286020 | 14870 | 14880 | 14890 | 14870 | 435 |
| 381 | 20230810 | 124700 | 3714815260 | 14880 | 14890 | 14890 | 14880 | 360 |
| 382 | 20230810 | 124600 | 3709456400 | 14890 | 14910 | 14910 | 14890 | 843 |
| 383 | 20230810 | 124500 | 3696898290 | 14910 | 14940 | 14940 | 14910 | 3709 |
| 384 | 20230810 | 124400 | 3641533480 | 14950 | 14950 | 14950 | 14950 | 96 |
| 385 | 20230810 | 124300 | 3640098280 | 14950 | 14960 | 14960 | 14940 | 398 |
| 386 | 20230810 | 124200 | 3634148450 | 14940 | 14940 | 14950 | 14940 | 196 |
| 387 | 20230810 | 124100 | 3631218700 | 14950 | 14940 | 14950 | 14930 | 717 |
| 388 | 20230810 | 124000 | 3620501250 | 14930 | 14920 | 14940 | 14920 | 196 |
| 389 | 20230810 | 123900 | 3617573950 | 14920 | 14920 | 14920 | 14910 | 160 |
| 390 | 20230810 | 123800 | 3615186760 | 14920 | 14910 | 14920 | 14900 | 836 |
| 391 | 20230810 | 123700 | 3602728100 | 14920 | 14920 | 14920 | 14920 | 72 |
| 392 | 20230810 | 123600 | 3601653860 | 14920 | 14940 | 14940 | 14910 | 995 |
| 393 | 20230810 | 123500 | 3586802210 | 14940 | 14940 | 14940 | 14940 | 23 |
| 394 | 20230810 | 123400 | 3586458590 | 14930 | 14940 | 14940 | 14930 | 128 |
| 395 | 20230810 | 123300 | 3584546610 | 14940 | 14940 | 14940 | 14940 | 1 |
| 396 | 20230810 | 123200 | 3584531670 | 14950 | 14960 | 14960 | 14950 | 277 |
| 397 | 20230810 | 123100 | 3580387970 | 14960 | 14980 | 14980 | 14960 | 153 |
| 398 | 20230810 | 123000 | 3578097620 | 14980 | 14980 | 14980 | 14980 | 116 |
| 399 | 20230810 | 122900 | 3576359940 | 14990 | 14990 | 15000 | 14990 | 263 |
| 400 | 20230810 | 122800 | 3572417380 | 14990 | 14990 | 14990 | 14990 | 863 |
| 401 | 20230810 | 122700 | 3559481010 | 14980 | 14990 | 15000 | 14980 | 2369 |
| 402 | 20230810 | 122600 | 3523955810 | 14990 | 14980 | 14990 | 14980 | 1527 |
| 403 | 20230810 | 122500 | 3501067230 | 14980 | 14960 | 14980 | 14950 | 2861 |
| 404 | 20230810 | 122400 | 3458224280 | 14960 | 14930 | 14960 | 14920 | 2092 |
| 405 | 20230810 | 122300 | 3426946930 | 14930 | 14930 | 14940 | 14930 | 402 |
| 406 | 20230810 | 122200 | 3420944640 | 14930 | 14930 | 14940 | 14920 | 47 |
| 407 | 20230810 | 122100 | 3420242910 | 14930 | 14920 | 14960 | 14910 | 627 |
| 408 | 20230810 | 122000 | 3410878990 | 14930 | 14910 | 14930 | 14910 | 338 |
| 409 | 20230810 | 121900 | 3405837530 | 14900 | 14900 | 14900 | 14900 | 33 |
| 410 | 20230810 | 121800 | 3405345830 | 14910 | 14900 | 14910 | 14900 | 347 |
| 411 | 20230810 | 121700 | 3400172450 | 14890 | 14910 | 14910 | 14890 | 610 |
| 412 | 20230810 | 121600 | 3391082980 | 14900 | 14910 | 14910 | 14890 | 134 |
| 413 | 20230810 | 121500 | 3389087590 | 14900 | 14930 | 14930 | 14890 | 849 |
| 414 | 20230810 | 121400 | 3376426780 | 14940 | 14950 | 14960 | 14940 | 397 |
| 415 | 20230810 | 121300 | 3370494510 | 14970 | 14970 | 14980 | 14950 | 378 |
| 416 | 20230810 | 121200 | 3364840650 | 14970 | 14980 | 14980 | 14970 | 119 |
| 417 | 20230810 | 121100 | 3363059120 | 14980 | 14980 | 14980 | 14980 | 974 |
| 418 | 20230810 | 121000 | 3348468600 | 14980 | 14980 | 14980 | 14980 | 208 |
| 419 | 20230810 | 120900 | 3345352760 | 14980 | 15000 | 15000 | 14980 | 1514 |
| 420 | 20230810 | 120800 | 3322653060 | 15000 | 14990 | 15000 | 14990 | 9400 |
| 421 | 20230810 | 120700 | 3181655860 | 14990 | 14950 | 14990 | 14950 | 2858 |
| 422 | 20230810 | 120600 | 3138868980 | 14950 | 14940 | 14960 | 14940 | 1067 |
| 423 | 20230810 | 120500 | 3122914600 | 14950 | 14960 | 14960 | 14940 | 545 |
| 424 | 20230810 | 120400 | 3114766350 | 14960 | 14980 | 14990 | 14960 | 1440 |
| 425 | 20230810 | 120300 | 3093206270 | 14980 | 14990 | 15000 | 14980 | 183 |
| 426 | 20230810 | 120200 | 3090463110 | 15000 | 14970 | 15000 | 14970 | 12552 |
| 427 | 20230810 | 120100 | 2902354030 | 14980 | 14970 | 14980 | 14970 | 390 |
| 428 | 20230810 | 120000 | 2896513540 | 14970 | 14970 | 14980 | 14960 | 642 |
| 429 | 20230810 | 115900 | 2886903790 | 14980 | 14980 | 14980 | 14960 | 383 |
| 430 | 20230810 | 115800 | 2881166860 | 14980 | 14980 | 14980 | 14960 | 4289 |
| 431 | 20230810 | 115700 | 2816923930 | 14980 | 14940 | 14980 | 14930 | 10641 |
| 432 | 20230810 | 115600 | 2657728850 | 14930 | 14940 | 14940 | 14930 | 2294 |
| 433 | 20230810 | 115500 | 2623456550 | 14940 | 14930 | 14940 | 14930 | 459 |
| 434 | 20230810 | 115400 | 2616601170 | 14930 | 14940 | 14940 | 14930 | 383 |
| 435 | 20230810 | 115300 | 2610879310 | 14940 | 14930 | 14940 | 14920 | 1660 |
| 436 | 20230810 | 115200 | 2586095850 | 14920 | 14920 | 14930 | 14920 | 824 |
| 437 | 20230810 | 115100 | 2573800160 | 14920 | 14910 | 14920 | 14910 | 99 |
| 438 | 20230810 | 115000 | 2572323370 | 14910 | 14910 | 14920 | 14910 | 78 |
| 439 | 20230810 | 114900 | 2571159820 | 14920 | 14920 | 14920 | 14910 | 677 |
| 440 | 20230810 | 114800 | 2561061990 | 14910 | 14900 | 14920 | 14900 | 1323 |
| 441 | 20230810 | 114700 | 2541343780 | 14900 | 14890 | 14900 | 14890 | 444 |
| 442 | 20230810 | 114600 | 2534729820 | 14890 | 14870 | 14900 | 14870 | 1766 |
| 443 | 20230810 | 114500 | 2508427540 | 14870 | 14880 | 14880 | 14870 | 597 |
| 444 | 20230810 | 114400 | 2499545660 | 14870 | 14880 | 14890 | 14870 | 867 |
| 445 | 20230810 | 114300 | 2486649690 | 14880 | 14890 | 14890 | 14880 | 358 |
| 446 | 20230810 | 114200 | 2481319620 | 14880 | 14880 | 14890 | 14870 | 912 |
| 447 | 20230810 | 114100 | 2467752910 | 14890 | 14900 | 14900 | 14890 | 255 |
| 448 | 20230810 | 114000 | 2463955810 | 14900 | 14890 | 14900 | 14880 | 127 |
| 449 | 20230810 | 113900 | 2462064950 | 14890 | 14900 | 14900 | 14890 | 133 |
| 450 | 20230810 | 113800 | 2460083360 | 14890 | 14910 | 14920 | 14890 | 687 |
| 451 | 20230810 | 113700 | 2449840680 | 14910 | 14910 | 14920 | 14900 | 72 |
| 452 | 20230810 | 113600 | 2448767690 | 14910 | 14910 | 14920 | 14910 | 2039 |
| 453 | 20230810 | 113500 | 2418349040 | 14910 | 14900 | 14910 | 14900 | 660 |
| 454 | 20230810 | 113400 | 2408511690 | 14900 | 14890 | 14900 | 14890 | 256 |
| 455 | 20230810 | 113300 | 2404697350 | 14910 | 14890 | 14910 | 14890 | 2832 |
| 456 | 20230810 | 113200 | 2362496850 | 14890 | 14890 | 14890 | 14880 | 165 |
| 457 | 20230810 | 113100 | 2360040120 | 14890 | 14890 | 14890 | 14890 | 434 |
| 458 | 20230810 | 113000 | 2353577860 | 14880 | 14880 | 14880 | 14870 | 1345 |
| 459 | 20230810 | 112900 | 2333574310 | 14870 | 14900 | 14900 | 14870 | 2463 |
| 460 | 20230810 | 112800 | 2296921260 | 14900 | 14890 | 14900 | 14890 | 683 |
| 461 | 20230810 | 112700 | 2286749260 | 14890 | 14890 | 14890 | 14880 | 421 |
| 462 | 20230810 | 112600 | 2280480620 | 14880 | 14900 | 14900 | 14880 | 1534 |
| 463 | 20230810 | 112500 | 2257639470 | 14900 | 14900 | 14910 | 14900 | 2304 |
| 464 | 20230810 | 112400 | 2223300970 | 14900 | 14900 | 14900 | 14890 | 301 |
| 465 | 20230810 | 112300 | 2218817200 | 14900 | 14870 | 14900 | 14870 | 5352 |
| 466 | 20230810 | 112200 | 2139136520 | 14870 | 14860 | 14870 | 14860 | 646 |
| 467 | 20230810 | 112100 | 2129533100 | 14860 | 14860 | 14870 | 14860 | 622 |
| 468 | 20230810 | 112000 | 2120290150 | 14860 | 14850 | 14860 | 14850 | 731 |
| 469 | 20230810 | 111900 | 2109430390 | 14850 | 14820 | 14850 | 14820 | 193 |
| 470 | 20230810 | 111800 | 2106566870 | 14820 | 14800 | 14820 | 14800 | 1001 |
| 471 | 20230810 | 111700 | 2091740450 | 14800 | 14800 | 14810 | 14800 | 270 |
| 472 | 20230810 | 111600 | 2087742310 | 14800 | 14820 | 14820 | 14800 | 133 |
| 473 | 20230810 | 111500 | 2085772910 | 14820 | 14800 | 14820 | 14800 | 265 |
| 474 | 20230810 | 111400 | 2081845900 | 14800 | 14790 | 14800 | 14790 | 81 |
| 475 | 20230810 | 111300 | 2080647150 | 14800 | 14800 | 14800 | 14800 | 28 |
| 476 | 20230810 | 111200 | 2080232750 | 14800 | 14800 | 14820 | 14800 | 392 |
| 477 | 20230810 | 111100 | 2074427150 | 14800 | 14800 | 14800 | 14800 | 102 |
| 478 | 20230810 | 111000 | 2072917550 | 14800 | 14820 | 14820 | 14800 | 232 |
| 479 | 20230810 | 110900 | 2069483690 | 14820 | 14840 | 14840 | 14820 | 578 |
| 480 | 20230810 | 110800 | 2060910110 | 14840 | 14820 | 14840 | 14820 | 959 |
| 481 | 20230810 | 110700 | 2046685710 | 14820 | 14800 | 14820 | 14800 | 4112 |
| 482 | 20230810 | 110600 | 1985822800 | 14790 | 14780 | 14810 | 14780 | 12 |
| 483 | 20230810 | 110500 | 1985645240 | 14780 | 14820 | 14820 | 14750 | 1051 |
| 484 | 20230810 | 110400 | 1970105110 | 14830 | 14840 | 14840 | 14830 | 162 |
| 485 | 20230810 | 110300 | 1967702110 | 14860 | 14840 | 14860 | 14830 | 1234 |
| 486 | 20230810 | 110200 | 1949372140 | 14830 | 14850 | 14860 | 14830 | 561 |
| 487 | 20230810 | 110100 | 1941047820 | 14850 | 14870 | 14870 | 14850 | 413 |
| 488 | 20230810 | 110000 | 1934907660 | 14880 | 14870 | 14880 | 14870 | 226 |
| 489 | 20230810 | 105900 | 1931544910 | 14870 | 14870 | 14890 | 14870 | 298 |
| 490 | 20230810 | 105800 | 1927108520 | 14870 | 14890 | 14890 | 14870 | 1130 |
| 491 | 20230810 | 105700 | 1910283520 | 14880 | 14810 | 14880 | 14810 | 4829 |
| 492 | 20230810 | 105600 | 1838573770 | 14810 | 14760 | 14820 | 14760 | 1992 |
| 493 | 20230810 | 105500 | 1809094130 | 14760 | 14760 | 14760 | 14760 | 48 |
| 494 | 20230810 | 105400 | 1808385650 | 14740 | 14780 | 14790 | 14740 | 355 |
| 495 | 20230810 | 105300 | 1803146970 | 14780 | 14780 | 14800 | 14780 | 1117 |
| 496 | 20230810 | 105200 | 1786631360 | 14780 | 14780 | 14800 | 14780 | 1402 |
| 497 | 20230810 | 105100 | 1765894520 | 14780 | 14760 | 14790 | 14760 | 961 |
| 498 | 20230810 | 105000 | 1751685830 | 14750 | 14710 | 14750 | 14700 | 958 |
| 499 | 20230810 | 104900 | 1737572250 | 14710 | 14710 | 14710 | 14710 | 211 |
| 500 | 20230810 | 104800 | 1734468440 | 14690 | 14700 | 14710 | 14680 | 446 |
| 501 | 20230810 | 104700 | 1727913700 | 14710 | 14700 | 14720 | 14700 | 399 |
| 502 | 20230810 | 104600 | 1722045300 | 14700 | 14680 | 14700 | 14680 | 495 |
| 503 | 20230810 | 104500 | 1714769220 | 14680 | 14680 | 14680 | 14680 | 5 |
| 504 | 20230810 | 104400 | 1714695820 | 14680 | 14680 | 14690 | 14670 | 693 |
| 505 | 20230810 | 104300 | 1704526480 | 14660 | 14660 | 14660 | 14650 | 215 |
| 506 | 20230810 | 104200 | 1701374630 | 14650 | 14660 | 14670 | 14650 | 305 |
| 507 | 20230810 | 104100 | 1696902340 | 14660 | 14640 | 14660 | 14640 | 128 |
| 508 | 20230810 | 104000 | 1695028040 | 14630 | 14610 | 14630 | 14610 | 34 |
| 509 | 20230810 | 103900 | 1694530790 | 14600 | 14610 | 14610 | 14600 | 460 |
| 510 | 20230810 | 103800 | 1687814020 | 14610 | 14580 | 14610 | 14580 | 319 |
| 511 | 20230810 | 103700 | 1683154240 | 14580 | 14630 | 14630 | 14580 | 360 |
| 512 | 20230810 | 103600 | 1677895750 | 14610 | 14610 | 14610 | 14610 | 8 |
| 513 | 20230810 | 103500 | 1677778870 | 14600 | 14600 | 14600 | 14600 | 364 |
| 514 | 20230810 | 103400 | 1672464470 | 14600 | 14580 | 14600 | 14580 | 680 |
| 515 | 20230810 | 103300 | 1662537300 | 14580 | 14600 | 14600 | 14580 | 295 |
| 516 | 20230810 | 103200 | 1658232840 | 14600 | 14600 | 14600 | 14600 | 4 |
| 517 | 20230810 | 103100 | 1658174440 | 14600 | 14630 | 14630 | 14600 | 227 |
| 518 | 20230810 | 103000 | 1654853770 | 14600 | 14600 | 14600 | 14590 | 221 |
| 519 | 20230810 | 102900 | 1651627210 | 14600 | 14590 | 14600 | 14590 | 419 |
| 520 | 20230810 | 102800 | 1645513600 | 14590 | 14580 | 14590 | 14580 | 161 |
| 521 | 20230810 | 102700 | 1643165330 | 14560 | 14610 | 14610 | 14560 | 444 |
| 522 | 20230810 | 102600 | 1636694690 | 14560 | 14510 | 14560 | 14510 | 799 |
| 523 | 20230810 | 102500 | 1625088990 | 14520 | 14510 | 14520 | 14500 | 441 |
| 524 | 20230810 | 102400 | 1618690530 | 14520 | 14560 | 14560 | 14520 | 2549 |
| 525 | 20230810 | 102300 | 1581622390 | 14560 | 14600 | 14600 | 14560 | 2382 |
| 526 | 20230810 | 102200 | 1546912160 | 14610 | 14600 | 14610 | 14600 | 322 |
| 527 | 20230810 | 102100 | 1542208080 | 14590 | 14580 | 14590 | 14580 | 336 |
| 528 | 20230810 | 102000 | 1537309050 | 14580 | 14610 | 14610 | 14580 | 521 |
| 529 | 20230810 | 101900 | 1529706190 | 14600 | 14600 | 14630 | 14600 | 284 |
| 530 | 20230810 | 101800 | 1525553330 | 14640 | 14600 | 14640 | 14600 | 2 |
| 531 | 20230810 | 101700 | 1525524090 | 14580 | 14630 | 14640 | 14580 | 2173 |
| 532 | 20230810 | 101600 | 1493786500 | 14630 | 14640 | 14640 | 14630 | 134 |
| 533 | 20230810 | 101500 | 1491825860 | 14630 | 14640 | 14640 | 14630 | 146 |
| 534 | 20230810 | 101400 | 1489689780 | 14630 | 14660 | 14660 | 14630 | 1732 |
| 535 | 20230810 | 101300 | 1464319610 | 14670 | 14670 | 14670 | 14660 | 25 |
| 536 | 20230810 | 101200 | 1463952920 | 14660 | 14670 | 14670 | 14660 | 1759 |
| 537 | 20230810 | 101100 | 1438160300 | 14660 | 14660 | 14670 | 14650 | 177 |
| 538 | 20230810 | 101000 | 1435565350 | 14660 | 14640 | 14670 | 14640 | 743 |
| 539 | 20230810 | 100900 | 1424672840 | 14640 | 14660 | 14660 | 14630 | 180 |
| 540 | 20230810 | 100800 | 1422036950 | 14650 | 14650 | 14660 | 14640 | 180 |
| 541 | 20230810 | 100700 | 1419400480 | 14650 | 14600 | 14660 | 14600 | 824 |
| 542 | 20230810 | 100600 | 1407353530 | 14600 | 14610 | 14620 | 14600 | 242 |
| 543 | 20230810 | 100500 | 1403816030 | 14610 | 14590 | 14610 | 14590 | 760 |
| 544 | 20230810 | 100400 | 1392719470 | 14590 | 14640 | 14640 | 14590 | 1867 |
| 545 | 20230810 | 100300 | 1365441470 | 14640 | 14620 | 14640 | 14620 | 280 |
| 546 | 20230810 | 100200 | 1361345870 | 14610 | 14620 | 14630 | 14610 | 210 |
| 547 | 20230810 | 100100 | 1358276600 | 14620 | 14620 | 14620 | 14610 | 370 |
| 548 | 20230810 | 100000 | 1352870100 | 14620 | 14650 | 14650 | 14600 | 3253 |
| 549 | 20230810 | 095900 | 1305297200 | 14640 | 14660 | 14670 | 14640 | 825 |
| 550 | 20230810 | 095800 | 1293206110 | 14670 | 14680 | 14690 | 14670 | 381 |
| 551 | 20230810 | 095700 | 1287612230 | 14680 | 14680 | 14690 | 14680 | 262 |
| 552 | 20230810 | 095600 | 1283765900 | 14680 | 14700 | 14710 | 14680 | 674 |
| 553 | 20230810 | 095500 | 1273861520 | 14690 | 14690 | 14690 | 14690 | 92 |
| 554 | 20230810 | 095400 | 1272510040 | 14680 | 14700 | 14710 | 14680 | 166 |
| 555 | 20230810 | 095300 | 1270070840 | 14680 | 14720 | 14720 | 14680 | 1883 |
| 556 | 20230810 | 095200 | 1242398630 | 14720 | 14730 | 14730 | 14720 | 77 |
| 557 | 20230810 | 095100 | 1241264460 | 14730 | 14710 | 14730 | 14710 | 372 |
| 558 | 20230810 | 095000 | 1235786980 | 14720 | 14720 | 14730 | 14720 | 268 |
| 559 | 20230810 | 094900 | 1231841830 | 14730 | 14720 | 14740 | 14720 | 1344 |
| 560 | 20230810 | 094800 | 1212038860 | 14720 | 14710 | 14720 | 14700 | 1081 |
| 561 | 20230810 | 094700 | 1196140450 | 14710 | 14720 | 14730 | 14710 | 569 |
| 562 | 20230810 | 094600 | 1187768650 | 14720 | 14710 | 14720 | 14710 | 1550 |
| 563 | 20230810 | 094500 | 1164961070 | 14720 | 14730 | 14740 | 14710 | 422 |
| 564 | 20230810 | 094400 | 1158747600 | 14730 | 14760 | 14760 | 14730 | 312 |
| 565 | 20230810 | 094300 | 1154144530 | 14750 | 14760 | 14790 | 14750 | 1436 |
| 566 | 20230810 | 094200 | 1132946090 | 14750 | 14750 | 14750 | 14740 | 1413 |
| 567 | 20230810 | 094100 | 1112104900 | 14750 | 14770 | 14780 | 14750 | 1395 |
| 568 | 20230810 | 094000 | 1091494410 | 14780 | 14760 | 14780 | 14750 | 367 |
| 569 | 20230810 | 093900 | 1086076960 | 14760 | 14750 | 14760 | 14750 | 336 |
| 570 | 20230810 | 093800 | 1081117640 | 14760 | 14770 | 14770 | 14750 | 336 |
| 571 | 20230810 | 093700 | 1076160980 | 14750 | 14770 | 14770 | 14750 | 279 |
| 572 | 20230810 | 093600 | 1072041450 | 14740 | 14720 | 14760 | 14700 | 2153 |
| 573 | 20230810 | 093500 | 1040366930 | 14710 | 14790 | 14790 | 14710 | 1741 |
| 574 | 20230810 | 093400 | 1014694540 | 14780 | 14800 | 14800 | 14780 | 2563 |
| 575 | 20230810 | 093300 | 976785330 | 14800 | 14800 | 14810 | 14800 | 1257 |
| 576 | 20230810 | 093200 | 958177450 | 14800 | 14840 | 14840 | 14790 | 1517 |
| 577 | 20230810 | 093100 | 935703550 | 14830 | 14820 | 14840 | 14820 | 147 |
| 578 | 20230810 | 093000 | 933523470 | 14830 | 14820 | 14840 | 14820 | 317 |
| 579 | 20230810 | 092900 | 928822840 | 14820 | 14830 | 14840 | 14820 | 895 |
| 580 | 20230810 | 092800 | 915547050 | 14840 | 14840 | 14840 | 14830 | 333 |
| 581 | 20230810 | 092700 | 910606450 | 14860 | 14870 | 14870 | 14850 | 1088 |
| 582 | 20230810 | 092600 | 894434450 | 14860 | 14880 | 14880 | 14860 | 458 |
| 583 | 20230810 | 092500 | 887624830 | 14880 | 14910 | 14910 | 14870 | 473 |
| 584 | 20230810 | 092400 | 880584200 | 14880 | 14920 | 14940 | 14880 | 2957 |
| 585 | 20230810 | 092300 | 836451970 | 14920 | 14920 | 14930 | 14910 | 2344 |
| 586 | 20230810 | 092200 | 801484570 | 14920 | 14910 | 14930 | 14870 | 2965 |
| 587 | 20230810 | 092100 | 757268230 | 14910 | 14800 | 14910 | 14790 | 7324 |
| 588 | 20230810 | 092000 | 648322340 | 14800 | 14770 | 14800 | 14770 | 716 |
| 589 | 20230810 | 091900 | 637729340 | 14760 | 14790 | 14790 | 14760 | 151 |
| 590 | 20230810 | 091800 | 635499270 | 14790 | 14810 | 14820 | 14790 | 333 |
| 591 | 20230810 | 091700 | 630565200 | 14830 | 14800 | 14830 | 14800 | 555 |
| 592 | 20230810 | 091600 | 622341910 | 14800 | 14750 | 14820 | 14750 | 1872 |
| 593 | 20230810 | 091500 | 594629900 | 14750 | 14700 | 14750 | 14700 | 815 |
| 594 | 20230810 | 091400 | 582634660 | 14700 | 14690 | 14700 | 14690 | 266 |
| 595 | 20230810 | 091300 | 578725830 | 14680 | 14690 | 14710 | 14670 | 2194 |
| 596 | 20230810 | 091200 | 546511590 | 14690 | 14750 | 14750 | 14690 | 1417 |
| 597 | 20230810 | 091100 | 525674070 | 14750 | 14800 | 14800 | 14750 | 1939 |
| 598 | 20230810 | 091000 | 496995850 | 14820 | 14820 | 14830 | 14790 | 501 |
| 599 | 20230810 | 090900 | 489573010 | 14820 | 14900 | 14910 | 14820 | 4484 |
| 600 | 20230810 | 090800 | 422933950 | 14900 | 14910 | 14920 | 14840 | 1389 |
| 601 | 20230810 | 090700 | 402240990 | 14910 | 14930 | 14950 | 14860 | 2692 |
| 602 | 20230810 | 090600 | 362096160 | 14910 | 14840 | 14980 | 14830 | 11563 |
| 603 | 20230810 | 090500 | 189920790 | 14840 | 14840 | 14870 | 14830 | 1184 |
| 604 | 20230810 | 090400 | 172343170 | 14830 | 14850 | 14860 | 14810 | 1870 |
| 605 | 20230810 | 090300 | 144581320 | 14860 | 14880 | 14900 | 14860 | 4039 |
| 606 | 20230810 | 090200 | 84449460 | 14880 | 14640 | 14880 | 14640 | 2331 |
| 607 | 20230810 | 090100 | 50070830 | 14580 | 14650 | 14650 | 14570 | 752 |
| 608 | 20230810 | 090000 | 39085300 | 14650 | 14660 | 14660 | 14610 | 2644 |