31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 192600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 8789 |
| 3 | 20230810 | 192500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20230810 | 192400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20230810 | 192300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20230810 | 192200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20230810 | 192100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20230810 | 192000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20230810 | 191900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20230810 | 191800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20230810 | 191700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20230810 | 191600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20230810 | 191500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20230810 | 191400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20230810 | 191300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20230810 | 191200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20230810 | 191100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20230810 | 191000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20230810 | 190900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20230810 | 190800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20230810 | 190700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20230810 | 190600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20230810 | 190500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20230810 | 190400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20230810 | 190300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20230810 | 190200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20230810 | 190100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20230810 | 190000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20230810 | 185900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20230810 | 185800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20230810 | 185700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20230810 | 185600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 8789 |
| 33 | 20230810 | 185500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20230810 | 185400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20230810 | 185300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20230810 | 185200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20230810 | 185100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20230810 | 185000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20230810 | 184900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20230810 | 184800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20230810 | 184700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20230810 | 184600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20230810 | 184500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20230810 | 184400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20230810 | 184300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20230810 | 184200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20230810 | 184100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20230810 | 184000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20230810 | 183900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20230810 | 183800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20230810 | 183700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20230810 | 183600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20230810 | 183500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20230810 | 183400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20230810 | 183300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20230810 | 183200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20230810 | 183100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20230810 | 183000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20230810 | 182900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20230810 | 182800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20230810 | 182700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20230810 | 182600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 8789 |
| 63 | 20230810 | 182500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20230810 | 182400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20230810 | 182300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20230810 | 182200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20230810 | 182100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20230810 | 182000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20230810 | 181900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20230810 | 181800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20230810 | 181700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20230810 | 181600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20230810 | 181500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20230810 | 181400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20230810 | 181300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20230810 | 181200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20230810 | 181100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20230810 | 181000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20230810 | 180900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20230810 | 180800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20230810 | 180700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20230810 | 180600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20230810 | 180500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20230810 | 180400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20230810 | 180300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20230810 | 180200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20230810 | 180100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20230810 | 180000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20230810 | 175900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20230810 | 175800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20230810 | 175700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20230810 | 175600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 8789 |
| 93 | 20230810 | 175500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20230810 | 175400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20230810 | 175300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20230810 | 175200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20230810 | 175100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20230810 | 175000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20230810 | 174900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20230810 | 174800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20230810 | 174700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20230810 | 174600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20230810 | 174500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20230810 | 174400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20230810 | 174300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20230810 | 174200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20230810 | 174100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20230810 | 174000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20230810 | 173900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20230810 | 173800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20230810 | 173700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20230810 | 173600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20230810 | 173500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20230810 | 173400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20230810 | 173300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20230810 | 173200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20230810 | 173100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20230810 | 173000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20230810 | 172900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20230810 | 172800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20230810 | 172700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20230810 | 172600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 8789 |
| 123 | 20230810 | 172500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20230810 | 172400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20230810 | 172300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20230810 | 172200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20230810 | 172100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20230810 | 172000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20230810 | 171900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20230810 | 171800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20230810 | 171700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20230810 | 171600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20230810 | 171500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20230810 | 171400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20230810 | 171300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20230810 | 171200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20230810 | 171100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20230810 | 171000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20230810 | 170900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20230810 | 170800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20230810 | 170700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20230810 | 170600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20230810 | 170500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20230810 | 170400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20230810 | 170300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20230810 | 170200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20230810 | 170100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20230810 | 170000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20230810 | 165900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20230810 | 165800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20230810 | 165700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20230810 | 165600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 8789 |
| 153 | 20230810 | 165500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20230810 | 165400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20230810 | 165300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20230810 | 165200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20230810 | 165100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20230810 | 165000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20230810 | 164900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20230810 | 164800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20230810 | 164700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20230810 | 164600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20230810 | 164500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20230810 | 164400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20230810 | 164300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20230810 | 164200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20230810 | 164100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20230810 | 164000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20230810 | 163900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20230810 | 163800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20230810 | 163700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20230810 | 163600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20230810 | 163500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20230810 | 163400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20230810 | 163300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20230810 | 163200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20230810 | 163100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20230810 | 163000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20230810 | 162900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20230810 | 162800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20230810 | 162700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20230810 | 162600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 8789 |
| 183 | 20230810 | 162500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20230810 | 162400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20230810 | 162300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20230810 | 162200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20230810 | 162100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20230810 | 162000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20230810 | 161900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20230810 | 161800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20230810 | 161700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20230810 | 161600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20230810 | 161500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20230810 | 161400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20230810 | 161300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20230810 | 161200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20230810 | 161100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20230810 | 161000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20230810 | 160900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20230810 | 160800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20230810 | 160700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20230810 | 160600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20230810 | 160500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20230810 | 160400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20230810 | 160300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20230810 | 160200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20230810 | 160100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20230810 | 160000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20230810 | 155900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20230810 | 155800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20230810 | 155700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20230810 | 155600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 8789 |
| 213 | 20230810 | 155500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20230810 | 155400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20230810 | 155300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20230810 | 155200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20230810 | 155100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20230810 | 155000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20230810 | 154900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20230810 | 154800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20230810 | 154700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20230810 | 154600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20230810 | 154500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20230810 | 154400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20230810 | 154300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20230810 | 154200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20230810 | 154100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20230810 | 154000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20230810 | 153900 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20230810 | 153800 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20230810 | 153700 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20230810 | 153600 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20230810 | 153500 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20230810 | 153400 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20230810 | 153300 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20230810 | 153200 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20230810 | 153100 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20230810 | 153000 | 2067745480 | 3830 | 3830 | 3830 | 3830 | 8789 |
| 239 | 20230810 | 152900 | 2034083610 | 3825 | 3825 | 3825 | 3825 | 0 |
| 240 | 20230810 | 152800 | 2034083610 | 3825 | 3825 | 3825 | 3825 | 0 |
| 241 | 20230810 | 152700 | 2034083610 | 3825 | 3825 | 3825 | 3825 | 0 |
| 242 | 20230810 | 152600 | 2034083610 | 3825 | 3825 | 3825 | 3825 | 0 |
| 243 | 20230810 | 152500 | 2034083610 | 3825 | 3825 | 3825 | 3825 | 0 |
| 244 | 20230810 | 152400 | 2034083610 | 3825 | 3825 | 3825 | 3825 | 0 |
| 245 | 20230810 | 152300 | 2034083610 | 3825 | 3825 | 3825 | 3825 | 0 |
| 246 | 20230810 | 152200 | 2034083610 | 3825 | 3825 | 3825 | 3825 | 0 |
| 247 | 20230810 | 152100 | 2034083610 | 3825 | 3825 | 3825 | 3825 | 0 |
| 248 | 20230810 | 152000 | 2034083610 | 3825 | 3825 | 3825 | 3825 | 0 |
| 249 | 20230810 | 151900 | 2034083610 | 3825 | 3820 | 3825 | 3815 | 2109 |
| 250 | 20230810 | 151800 | 2026024715 | 3820 | 3815 | 3820 | 3815 | 445 |
| 251 | 20230810 | 151700 | 2024326860 | 3815 | 3810 | 3815 | 3810 | 628 |
| 252 | 20230810 | 151600 | 2021931680 | 3810 | 3805 | 3810 | 3805 | 597 |
| 253 | 20230810 | 151500 | 2019657900 | 3800 | 3795 | 3805 | 3795 | 2165 |
| 254 | 20230810 | 151400 | 2011438740 | 3790 | 3800 | 3800 | 3790 | 1956 |
| 255 | 20230810 | 151300 | 2004015030 | 3800 | 3805 | 3805 | 3795 | 3257 |
| 256 | 20230810 | 151200 | 1991649220 | 3805 | 3800 | 3805 | 3795 | 1156 |
| 257 | 20230810 | 151100 | 1987258335 | 3800 | 3800 | 3800 | 3800 | 755 |
| 258 | 20230810 | 151000 | 1984389335 | 3800 | 3805 | 3805 | 3800 | 956 |
| 259 | 20230810 | 150900 | 1980756240 | 3800 | 3810 | 3810 | 3800 | 1009 |
| 260 | 20230810 | 150800 | 1976917975 | 3810 | 3805 | 3810 | 3805 | 1364 |
| 261 | 20230810 | 150700 | 1971723825 | 3810 | 3810 | 3810 | 3810 | 0 |
| 262 | 20230810 | 150600 | 1971723825 | 3810 | 3810 | 3810 | 3810 | 296 |
| 263 | 20230810 | 150500 | 1970596065 | 3810 | 3810 | 3810 | 3810 | 1 |
| 264 | 20230810 | 150400 | 1970592255 | 3810 | 3805 | 3810 | 3805 | 1337 |
| 265 | 20230810 | 150300 | 1965504960 | 3805 | 3805 | 3805 | 3805 | 42 |
| 266 | 20230810 | 150200 | 1965345150 | 3805 | 3805 | 3805 | 3805 | 3 |
| 267 | 20230810 | 150100 | 1965333735 | 3805 | 3810 | 3810 | 3805 | 1324 |
| 268 | 20230810 | 150000 | 1960295835 | 3805 | 3805 | 3805 | 3805 | 300 |
| 269 | 20230810 | 145900 | 1959154335 | 3810 | 3810 | 3810 | 3810 | 347 |
| 270 | 20230810 | 145800 | 1957832265 | 3805 | 3805 | 3805 | 3800 | 301 |
| 271 | 20230810 | 145700 | 1956687310 | 3800 | 3815 | 3815 | 3800 | 4187 |
| 272 | 20230810 | 145600 | 1940771115 | 3815 | 3810 | 3815 | 3810 | 214 |
| 273 | 20230810 | 145500 | 1939955705 | 3810 | 3810 | 3815 | 3810 | 3665 |
| 274 | 20230810 | 145400 | 1925989400 | 3815 | 3815 | 3815 | 3815 | 29 |
| 275 | 20230810 | 145300 | 1925878765 | 3810 | 3815 | 3815 | 3810 | 1032 |
| 276 | 20230810 | 145200 | 1921946685 | 3815 | 3815 | 3815 | 3815 | 5 |
| 277 | 20230810 | 145100 | 1921927610 | 3815 | 3805 | 3815 | 3805 | 1293 |
| 278 | 20230810 | 145000 | 1917001340 | 3810 | 3810 | 3810 | 3810 | 159 |
| 279 | 20230810 | 144900 | 1916395550 | 3810 | 3815 | 3815 | 3805 | 740 |
| 280 | 20230810 | 144800 | 1913577980 | 3815 | 3810 | 3815 | 3810 | 441 |
| 281 | 20230810 | 144700 | 1911897680 | 3810 | 3810 | 3815 | 3810 | 1954 |
| 282 | 20230810 | 144600 | 1904449965 | 3815 | 3815 | 3815 | 3815 | 376 |
| 283 | 20230810 | 144500 | 1903015525 | 3815 | 3810 | 3815 | 3810 | 216 |
| 284 | 20230810 | 144400 | 1902192290 | 3815 | 3815 | 3815 | 3815 | 1563 |
| 285 | 20230810 | 144300 | 1896229445 | 3810 | 3805 | 3810 | 3805 | 1129 |
| 286 | 20230810 | 144200 | 1891930220 | 3805 | 3805 | 3805 | 3805 | 100 |
| 287 | 20230810 | 144100 | 1891549720 | 3805 | 3805 | 3805 | 3805 | 135 |
| 288 | 20230810 | 144000 | 1891036045 | 3805 | 3805 | 3805 | 3805 | 10 |
| 289 | 20230810 | 143900 | 1890997995 | 3805 | 3805 | 3805 | 3805 | 0 |
| 290 | 20230810 | 143800 | 1890997995 | 3805 | 3805 | 3805 | 3805 | 1333 |
| 291 | 20230810 | 143700 | 1885925930 | 3810 | 3805 | 3810 | 3805 | 365 |
| 292 | 20230810 | 143600 | 1884535955 | 3805 | 3800 | 3810 | 3800 | 925 |
| 293 | 20230810 | 143500 | 1881018225 | 3810 | 3810 | 3810 | 3800 | 600 |
| 294 | 20230810 | 143400 | 1878735755 | 3810 | 3810 | 3810 | 3810 | 334 |
| 295 | 20230810 | 143300 | 1877463215 | 3810 | 3800 | 3810 | 3790 | 2594 |
| 296 | 20230810 | 143200 | 1867615335 | 3795 | 3800 | 3800 | 3795 | 4818 |
| 297 | 20230810 | 143100 | 1849325190 | 3800 | 3805 | 3805 | 3800 | 1586 |
| 298 | 20230810 | 143000 | 1843297120 | 3805 | 3805 | 3805 | 3805 | 981 |
| 299 | 20230810 | 142900 | 1839564415 | 3810 | 3815 | 3815 | 3810 | 787 |
| 300 | 20230810 | 142800 | 1836564560 | 3815 | 3815 | 3815 | 3815 | 1163 |
| 301 | 20230810 | 142700 | 1832127715 | 3815 | 3815 | 3815 | 3815 | 5 |
| 302 | 20230810 | 142600 | 1832108640 | 3820 | 3815 | 3820 | 3815 | 510 |
| 303 | 20230810 | 142500 | 1830162980 | 3820 | 3815 | 3820 | 3815 | 1030 |
| 304 | 20230810 | 142400 | 1826233380 | 3815 | 3815 | 3815 | 3815 | 380 |
| 305 | 20230810 | 142300 | 1824783680 | 3810 | 3810 | 3810 | 3810 | 1001 |
| 306 | 20230810 | 142200 | 1820969870 | 3810 | 3810 | 3815 | 3810 | 228 |
| 307 | 20230810 | 142100 | 1820100690 | 3810 | 3810 | 3815 | 3810 | 176 |
| 308 | 20230810 | 142000 | 1819429475 | 3815 | 3815 | 3815 | 3815 | 5 |
| 309 | 20230810 | 141900 | 1819410400 | 3815 | 3820 | 3820 | 3815 | 272 |
| 310 | 20230810 | 141800 | 1818372705 | 3820 | 3815 | 3820 | 3815 | 390 |
| 311 | 20230810 | 141700 | 1816884785 | 3815 | 3815 | 3815 | 3810 | 419 |
| 312 | 20230810 | 141600 | 1815286425 | 3815 | 3815 | 3820 | 3815 | 303 |
| 313 | 20230810 | 141500 | 1814130470 | 3815 | 3815 | 3820 | 3815 | 670 |
| 314 | 20230810 | 141400 | 1811571920 | 3815 | 3815 | 3815 | 3810 | 281 |
| 315 | 20230810 | 141300 | 1810500410 | 3815 | 3810 | 3815 | 3805 | 525 |
| 316 | 20230810 | 141200 | 1808501585 | 3810 | 3810 | 3810 | 3805 | 695 |
| 317 | 20230810 | 141100 | 1805857025 | 3810 | 3810 | 3810 | 3810 | 910 |
| 318 | 20230810 | 141000 | 1802389925 | 3815 | 3820 | 3820 | 3815 | 353 |
| 319 | 20230810 | 140900 | 1801043210 | 3820 | 3820 | 3820 | 3820 | 0 |
| 320 | 20230810 | 140800 | 1801043210 | 3820 | 3815 | 3820 | 3815 | 984 |
| 321 | 20230810 | 140700 | 1797289065 | 3815 | 3815 | 3815 | 3815 | 230 |
| 322 | 20230810 | 140600 | 1796411615 | 3815 | 3810 | 3815 | 3810 | 926 |
| 323 | 20230810 | 140500 | 1792881425 | 3810 | 3810 | 3815 | 3810 | 745 |
| 324 | 20230810 | 140400 | 1790041820 | 3810 | 3805 | 3815 | 3805 | 549 |
| 325 | 20230810 | 140300 | 1787949025 | 3810 | 3810 | 3810 | 3805 | 1057 |
| 326 | 20230810 | 140200 | 1783925700 | 3810 | 3810 | 3810 | 3805 | 480 |
| 327 | 20230810 | 140100 | 1782098400 | 3815 | 3810 | 3815 | 3805 | 263 |
| 328 | 20230810 | 140000 | 1781096810 | 3810 | 3810 | 3810 | 3810 | 0 |
| 329 | 20230810 | 135900 | 1781096810 | 3810 | 3810 | 3810 | 3810 | 11 |
| 330 | 20230810 | 135800 | 1781054900 | 3810 | 3810 | 3815 | 3810 | 494 |
| 331 | 20230810 | 135700 | 1779172735 | 3810 | 3815 | 3815 | 3810 | 272 |
| 332 | 20230810 | 135600 | 1778135200 | 3825 | 3820 | 3825 | 3820 | 351 |
| 333 | 20230810 | 135500 | 1776793370 | 3820 | 3820 | 3820 | 3815 | 1330 |
| 334 | 20230810 | 135400 | 1771717270 | 3820 | 3825 | 3825 | 3820 | 34 |
| 335 | 20230810 | 135300 | 1771587245 | 3825 | 3825 | 3830 | 3825 | 154 |
| 336 | 20230810 | 135200 | 1770998190 | 3825 | 3825 | 3830 | 3825 | 1292 |
| 337 | 20230810 | 135100 | 1766056280 | 3830 | 3815 | 3830 | 3815 | 756 |
| 338 | 20230810 | 135000 | 1763169265 | 3825 | 3800 | 3825 | 3800 | 7568 |
| 339 | 20230810 | 134900 | 1734362040 | 3800 | 3820 | 3820 | 3795 | 17235 |
| 340 | 20230810 | 134800 | 1668828580 | 3820 | 3815 | 3820 | 3815 | 534 |
| 341 | 20230810 | 134700 | 1666791360 | 3820 | 3820 | 3820 | 3820 | 1593 |
| 342 | 20230810 | 134600 | 1660706100 | 3820 | 3820 | 3820 | 3820 | 1008 |
| 343 | 20230810 | 134500 | 1656855540 | 3830 | 3830 | 3830 | 3830 | 30 |
| 344 | 20230810 | 134400 | 1656740640 | 3830 | 3835 | 3835 | 3820 | 361 |
| 345 | 20230810 | 134300 | 1655359010 | 3840 | 3835 | 3840 | 3835 | 238 |
| 346 | 20230810 | 134200 | 1654446275 | 3840 | 3835 | 3850 | 3835 | 3743 |
| 347 | 20230810 | 134100 | 1640084495 | 3830 | 3830 | 3835 | 3830 | 44 |
| 348 | 20230810 | 134000 | 1639915970 | 3830 | 3835 | 3835 | 3830 | 1623 |
| 349 | 20230810 | 133900 | 1633693390 | 3835 | 3835 | 3850 | 3835 | 546 |
| 350 | 20230810 | 133800 | 1631599465 | 3835 | 3840 | 3850 | 3835 | 327 |
| 351 | 20230810 | 133700 | 1630344885 | 3840 | 3845 | 3845 | 3840 | 2473 |
| 352 | 20230810 | 133600 | 1620843970 | 3845 | 3850 | 3855 | 3845 | 2156 |
| 353 | 20230810 | 133500 | 1612541780 | 3850 | 3850 | 3850 | 3850 | 139 |
| 354 | 20230810 | 133400 | 1612006630 | 3855 | 3850 | 3855 | 3850 | 762 |
| 355 | 20230810 | 133300 | 1609072915 | 3855 | 3845 | 3855 | 3845 | 1141 |
| 356 | 20230810 | 133200 | 1604681345 | 3845 | 3850 | 3850 | 3845 | 200 |
| 357 | 20230810 | 133100 | 1603911420 | 3840 | 3850 | 3850 | 3840 | 132 |
| 358 | 20230810 | 133000 | 1603404230 | 3850 | 3840 | 3850 | 3835 | 4239 |
| 359 | 20230810 | 132900 | 1587126710 | 3840 | 3845 | 3845 | 3835 | 1096 |
| 360 | 20230810 | 132800 | 1582920380 | 3845 | 3875 | 3880 | 3845 | 4250 |
| 361 | 20230810 | 132700 | 1566489250 | 3880 | 3845 | 3890 | 3840 | 38372 |
| 362 | 20230810 | 132600 | 1418071215 | 3845 | 3845 | 3850 | 3835 | 2177 |
| 363 | 20230810 | 132500 | 1409697015 | 3845 | 3840 | 3845 | 3840 | 8126 |
| 364 | 20230810 | 132400 | 1378485460 | 3840 | 3840 | 3840 | 3835 | 83 |
| 365 | 20230810 | 132300 | 1378166745 | 3840 | 3830 | 3840 | 3830 | 4541 |
| 366 | 20230810 | 132200 | 1360760410 | 3830 | 3830 | 3830 | 3830 | 317 |
| 367 | 20230810 | 132100 | 1359546300 | 3825 | 3830 | 3830 | 3820 | 103 |
| 368 | 20230810 | 132000 | 1359152820 | 3830 | 3820 | 3830 | 3820 | 198 |
| 369 | 20230810 | 131900 | 1358396445 | 3820 | 3830 | 3830 | 3820 | 1411 |
| 370 | 20230810 | 131800 | 1352999980 | 3825 | 3825 | 3830 | 3825 | 1101 |
| 371 | 20230810 | 131700 | 1348783655 | 3825 | 3820 | 3830 | 3820 | 4679 |
| 372 | 20230810 | 131600 | 1330888690 | 3815 | 3815 | 3820 | 3815 | 1308 |
| 373 | 20230810 | 131500 | 1325893670 | 3815 | 3815 | 3815 | 3815 | 746 |
| 374 | 20230810 | 131400 | 1323047680 | 3815 | 3810 | 3815 | 3810 | 1019 |
| 375 | 20230810 | 131300 | 1319160240 | 3810 | 3810 | 3815 | 3810 | 1912 |
| 376 | 20230810 | 131200 | 1311875485 | 3810 | 3810 | 3810 | 3810 | 587 |
| 377 | 20230810 | 131100 | 1309639015 | 3810 | 3815 | 3815 | 3810 | 1359 |
| 378 | 20230810 | 131000 | 1304461100 | 3815 | 3810 | 3815 | 3810 | 863 |
| 379 | 20230810 | 130900 | 1301172320 | 3820 | 3820 | 3820 | 3815 | 2885 |
| 380 | 20230810 | 130800 | 1290165895 | 3820 | 3820 | 3820 | 3820 | 0 |
| 381 | 20230810 | 130700 | 1290165895 | 3820 | 3815 | 3820 | 3815 | 392 |
| 382 | 20230810 | 130600 | 1288669620 | 3815 | 3820 | 3820 | 3815 | 678 |
| 383 | 20230810 | 130500 | 1286081425 | 3815 | 3820 | 3820 | 3815 | 588 |
| 384 | 20230810 | 130400 | 1283835315 | 3820 | 3820 | 3820 | 3820 | 10 |
| 385 | 20230810 | 130300 | 1283797115 | 3820 | 3820 | 3820 | 3815 | 41 |
| 386 | 20230810 | 130200 | 1283640605 | 3820 | 3820 | 3820 | 3820 | 1057 |
| 387 | 20230810 | 130100 | 1279602865 | 3820 | 3820 | 3820 | 3820 | 559 |
| 388 | 20230810 | 130000 | 1277467485 | 3820 | 3820 | 3820 | 3820 | 277 |
| 389 | 20230810 | 125900 | 1276409345 | 3815 | 3815 | 3815 | 3815 | 165 |
| 390 | 20230810 | 125800 | 1275779870 | 3815 | 3815 | 3815 | 3810 | 89 |
| 391 | 20230810 | 125700 | 1275440565 | 3815 | 3815 | 3815 | 3815 | 1792 |
| 392 | 20230810 | 125600 | 1268604085 | 3810 | 3810 | 3815 | 3810 | 2136 |
| 393 | 20230810 | 125500 | 1260464210 | 3805 | 3805 | 3805 | 3805 | 60 |
| 394 | 20230810 | 125400 | 1260235910 | 3810 | 3805 | 3810 | 3805 | 5172 |
| 395 | 20230810 | 125300 | 1240555075 | 3805 | 3805 | 3805 | 3805 | 201 |
| 396 | 20230810 | 125200 | 1239790270 | 3805 | 3805 | 3805 | 3800 | 677 |
| 397 | 20230810 | 125100 | 1237217285 | 3805 | 3800 | 3805 | 3800 | 501 |
| 398 | 20230810 | 125000 | 1235313435 | 3800 | 3805 | 3805 | 3800 | 44 |
| 399 | 20230810 | 124900 | 1235146090 | 3805 | 3805 | 3805 | 3805 | 10 |
| 400 | 20230810 | 124800 | 1235108040 | 3800 | 3805 | 3805 | 3800 | 52 |
| 401 | 20230810 | 124700 | 1234910360 | 3805 | 3805 | 3805 | 3805 | 34 |
| 402 | 20230810 | 124600 | 1234780990 | 3805 | 3800 | 3805 | 3800 | 655 |
| 403 | 20230810 | 124500 | 1232290650 | 3800 | 3800 | 3800 | 3800 | 536 |
| 404 | 20230810 | 124400 | 1230253850 | 3800 | 3800 | 3800 | 3795 | 3089 |
| 405 | 20230810 | 124300 | 1218523560 | 3805 | 3800 | 3805 | 3800 | 736 |
| 406 | 20230810 | 124200 | 1215726710 | 3800 | 3800 | 3800 | 3800 | 89 |
| 407 | 20230810 | 124100 | 1215388510 | 3800 | 3805 | 3805 | 3800 | 1247 |
| 408 | 20230810 | 124000 | 1210646690 | 3805 | 3810 | 3810 | 3805 | 73 |
| 409 | 20230810 | 123900 | 1210368895 | 3805 | 3805 | 3805 | 3800 | 963 |
| 410 | 20230810 | 123800 | 1206706330 | 3805 | 3800 | 3805 | 3800 | 16 |
| 411 | 20230810 | 123700 | 1206645480 | 3800 | 3800 | 3800 | 3800 | 106 |
| 412 | 20230810 | 123600 | 1206242680 | 3805 | 3805 | 3805 | 3805 | 487 |
| 413 | 20230810 | 123500 | 1204389645 | 3805 | 3805 | 3805 | 3800 | 11 |
| 414 | 20230810 | 123400 | 1204347795 | 3800 | 3800 | 3800 | 3800 | 150 |
| 415 | 20230810 | 123300 | 1203777795 | 3800 | 3800 | 3800 | 3800 | 1696 |
| 416 | 20230810 | 123200 | 1197332995 | 3800 | 3795 | 3800 | 3795 | 174 |
| 417 | 20230810 | 123100 | 1196672335 | 3795 | 3800 | 3800 | 3795 | 13 |
| 418 | 20230810 | 123000 | 1196622940 | 3795 | 3800 | 3800 | 3795 | 167 |
| 419 | 20230810 | 122900 | 1195988990 | 3800 | 3800 | 3800 | 3800 | 4 |
| 420 | 20230810 | 122800 | 1195973790 | 3795 | 3795 | 3795 | 3795 | 136 |
| 421 | 20230810 | 122700 | 1195457670 | 3795 | 3795 | 3795 | 3795 | 931 |
| 422 | 20230810 | 122600 | 1191924525 | 3795 | 3790 | 3795 | 3790 | 170 |
| 423 | 20230810 | 122500 | 1191279700 | 3790 | 3795 | 3795 | 3790 | 832 |
| 424 | 20230810 | 122400 | 1188126155 | 3795 | 3795 | 3795 | 3795 | 58 |
| 425 | 20230810 | 122300 | 1187906045 | 3795 | 3795 | 3795 | 3795 | 229 |
| 426 | 20230810 | 122200 | 1187036990 | 3795 | 3795 | 3795 | 3790 | 2823 |
| 427 | 20230810 | 122100 | 1176334220 | 3795 | 3795 | 3795 | 3795 | 533 |
| 428 | 20230810 | 122000 | 1174311485 | 3795 | 3795 | 3800 | 3795 | 524 |
| 429 | 20230810 | 121900 | 1172322900 | 3800 | 3800 | 3800 | 3795 | 1393 |
| 430 | 20230810 | 121800 | 1167035170 | 3795 | 3800 | 3800 | 3795 | 910 |
| 431 | 20230810 | 121700 | 1163579170 | 3800 | 3805 | 3805 | 3800 | 90 |
| 432 | 20230810 | 121600 | 1163237120 | 3805 | 3805 | 3805 | 3805 | 2 |
| 433 | 20230810 | 121500 | 1163229510 | 3805 | 3805 | 3805 | 3805 | 7 |
| 434 | 20230810 | 121400 | 1163202875 | 3805 | 3800 | 3805 | 3800 | 280 |
| 435 | 20230810 | 121300 | 1162138825 | 3800 | 3805 | 3805 | 3800 | 3391 |
| 436 | 20230810 | 121200 | 1149252970 | 3805 | 3810 | 3810 | 3805 | 1865 |
| 437 | 20230810 | 121100 | 1142152710 | 3815 | 3815 | 3820 | 3815 | 1123 |
| 438 | 20230810 | 121000 | 1137868415 | 3815 | 3825 | 3825 | 3815 | 2126 |
| 439 | 20230810 | 120900 | 1129755800 | 3825 | 3825 | 3825 | 3825 | 8 |
| 440 | 20230810 | 120800 | 1129725200 | 3820 | 3825 | 3825 | 3820 | 463 |
| 441 | 20230810 | 120700 | 1127956505 | 3825 | 3820 | 3825 | 3820 | 108 |
| 442 | 20230810 | 120600 | 1127543415 | 3820 | 3820 | 3825 | 3820 | 31 |
| 443 | 20230810 | 120500 | 1127424965 | 3820 | 3820 | 3820 | 3815 | 366 |
| 444 | 20230810 | 120400 | 1126027845 | 3820 | 3820 | 3820 | 3820 | 13 |
| 445 | 20230810 | 120300 | 1125978185 | 3820 | 3820 | 3825 | 3820 | 192 |
| 446 | 20230810 | 120200 | 1125244740 | 3825 | 3820 | 3825 | 3820 | 42 |
| 447 | 20230810 | 120100 | 1125084240 | 3820 | 3825 | 3825 | 3815 | 295 |
| 448 | 20230810 | 120000 | 1123957315 | 3825 | 3825 | 3825 | 3820 | 251 |
| 449 | 20230810 | 115900 | 1122997990 | 3825 | 3825 | 3825 | 3825 | 4 |
| 450 | 20230810 | 115800 | 1122982690 | 3820 | 3820 | 3820 | 3820 | 100 |
| 451 | 20230810 | 115700 | 1122600690 | 3830 | 3830 | 3830 | 3830 | 11 |
| 452 | 20230810 | 115600 | 1122558560 | 3830 | 3820 | 3830 | 3820 | 23 |
| 453 | 20230810 | 115500 | 1122470680 | 3830 | 3815 | 3835 | 3815 | 973 |
| 454 | 20230810 | 115400 | 1118748675 | 3815 | 3830 | 3835 | 3815 | 1453 |
| 455 | 20230810 | 115300 | 1113198460 | 3835 | 3830 | 3835 | 3830 | 1884 |
| 456 | 20230810 | 115200 | 1105979045 | 3835 | 3830 | 3835 | 3825 | 1109 |
| 457 | 20230810 | 115100 | 1101731650 | 3825 | 3820 | 3825 | 3820 | 1799 |
| 458 | 20230810 | 115000 | 1094858545 | 3810 | 3810 | 3820 | 3810 | 529 |
| 459 | 20230810 | 114900 | 1092842880 | 3810 | 3810 | 3815 | 3810 | 4191 |
| 460 | 20230810 | 114800 | 1076871395 | 3810 | 3815 | 3815 | 3810 | 591 |
| 461 | 20230810 | 114700 | 1074619630 | 3815 | 3810 | 3815 | 3810 | 108 |
| 462 | 20230810 | 114600 | 1074208110 | 3815 | 3815 | 3815 | 3815 | 182 |
| 463 | 20230810 | 114500 | 1073513780 | 3820 | 3810 | 3820 | 3810 | 29 |
| 464 | 20230810 | 114400 | 1073403110 | 3810 | 3825 | 3825 | 3810 | 4050 |
| 465 | 20230810 | 114300 | 1057952915 | 3825 | 3825 | 3830 | 3825 | 95 |
| 466 | 20230810 | 114200 | 1057589520 | 3830 | 3830 | 3830 | 3830 | 8 |
| 467 | 20230810 | 114100 | 1057558880 | 3835 | 3830 | 3835 | 3825 | 355 |
| 468 | 20230810 | 114000 | 1056198920 | 3830 | 3830 | 3830 | 3815 | 10238 |
| 469 | 20230810 | 113900 | 1017051490 | 3830 | 3835 | 3835 | 3830 | 1175 |
| 470 | 20230810 | 113800 | 1012547250 | 3835 | 3835 | 3840 | 3830 | 907 |
| 471 | 20230810 | 113700 | 1009070175 | 3835 | 3835 | 3840 | 3835 | 2156 |
| 472 | 20230810 | 113600 | 1000797685 | 3840 | 3835 | 3840 | 3835 | 1331 |
| 473 | 20230810 | 113500 | 995689855 | 3840 | 3840 | 3845 | 3835 | 2785 |
| 474 | 20230810 | 113400 | 984995075 | 3835 | 3820 | 3840 | 3815 | 6631 |
| 475 | 20230810 | 113300 | 959642560 | 3820 | 3815 | 3820 | 3810 | 6241 |
| 476 | 20230810 | 113200 | 935834425 | 3820 | 3825 | 3825 | 3815 | 6068 |
| 477 | 20230810 | 113100 | 912650390 | 3825 | 3835 | 3835 | 3825 | 3064 |
| 478 | 20230810 | 113000 | 900923150 | 3840 | 3830 | 3845 | 3830 | 12804 |
| 479 | 20230810 | 112900 | 851758555 | 3840 | 3835 | 3850 | 3820 | 16709 |
| 480 | 20230810 | 112800 | 787608100 | 3835 | 3820 | 3835 | 3810 | 18799 |
| 481 | 20230810 | 112700 | 715718405 | 3820 | 3805 | 3820 | 3805 | 6886 |
| 482 | 20230810 | 112600 | 689459480 | 3805 | 3795 | 3805 | 3795 | 1960 |
| 483 | 20230810 | 112500 | 682010110 | 3795 | 3800 | 3800 | 3795 | 419 |
| 484 | 20230810 | 112400 | 680419875 | 3800 | 3805 | 3805 | 3800 | 980 |
| 485 | 20230810 | 112300 | 676693350 | 3805 | 3805 | 3810 | 3805 | 1528 |
| 486 | 20230810 | 112200 | 670878905 | 3810 | 3795 | 3810 | 3795 | 10546 |
| 487 | 20230810 | 112100 | 630792985 | 3790 | 3790 | 3795 | 3785 | 2799 |
| 488 | 20230810 | 112000 | 620184810 | 3790 | 3790 | 3790 | 3790 | 6 |
| 489 | 20230810 | 111900 | 620162070 | 3785 | 3785 | 3790 | 3785 | 1432 |
| 490 | 20230810 | 111800 | 614741945 | 3780 | 3780 | 3785 | 3780 | 643 |
| 491 | 20230810 | 111700 | 612311370 | 3780 | 3770 | 3780 | 3765 | 223 |
| 492 | 20230810 | 111600 | 611471040 | 3780 | 3780 | 3780 | 3780 | 3 |
| 493 | 20230810 | 111500 | 611459700 | 3765 | 3770 | 3785 | 3765 | 4300 |
| 494 | 20230810 | 111400 | 595239075 | 3765 | 3765 | 3765 | 3760 | 618 |
| 495 | 20230810 | 111300 | 592914835 | 3765 | 3765 | 3765 | 3765 | 597 |
| 496 | 20230810 | 111200 | 590667130 | 3760 | 3765 | 3765 | 3760 | 915 |
| 497 | 20230810 | 111100 | 587223355 | 3765 | 3765 | 3770 | 3765 | 294 |
| 498 | 20230810 | 111000 | 586116420 | 3770 | 3770 | 3770 | 3770 | 8 |
| 499 | 20230810 | 110900 | 586086260 | 3770 | 3770 | 3770 | 3770 | 14 |
| 500 | 20230810 | 110800 | 586033480 | 3765 | 3765 | 3765 | 3765 | 436 |
| 501 | 20230810 | 110700 | 584391940 | 3765 | 3765 | 3775 | 3765 | 1435 |
| 502 | 20230810 | 110600 | 578986985 | 3775 | 3770 | 3775 | 3770 | 212 |
| 503 | 20230810 | 110500 | 578187730 | 3775 | 3775 | 3775 | 3775 | 15 |
| 504 | 20230810 | 110400 | 578131105 | 3775 | 3770 | 3775 | 3770 | 237 |
| 505 | 20230810 | 110300 | 577236770 | 3775 | 3780 | 3780 | 3770 | 1875 |
| 506 | 20230810 | 110200 | 570160545 | 3780 | 3775 | 3780 | 3775 | 288 |
| 507 | 20230810 | 110100 | 569071970 | 3775 | 3790 | 3790 | 3775 | 4204 |
| 508 | 20230810 | 110000 | 553180985 | 3785 | 3785 | 3790 | 3780 | 2722 |
| 509 | 20230810 | 105900 | 542867445 | 3785 | 3775 | 3785 | 3775 | 3651 |
| 510 | 20230810 | 105800 | 529059295 | 3775 | 3765 | 3775 | 3765 | 4422 |
| 511 | 20230810 | 105700 | 512382765 | 3765 | 3765 | 3765 | 3760 | 2365 |
| 512 | 20230810 | 105600 | 503482615 | 3770 | 3770 | 3770 | 3770 | 136 |
| 513 | 20230810 | 105500 | 502969895 | 3775 | 3760 | 3775 | 3760 | 1497 |
| 514 | 20230810 | 105400 | 497319125 | 3765 | 3770 | 3775 | 3760 | 69 |
| 515 | 20230810 | 105300 | 497059315 | 3775 | 3765 | 3775 | 3760 | 26 |
| 516 | 20230810 | 105200 | 496961505 | 3775 | 3775 | 3775 | 3770 | 1520 |
| 517 | 20230810 | 105100 | 491230575 | 3770 | 3765 | 3770 | 3765 | 875 |
| 518 | 20230810 | 105000 | 487935095 | 3755 | 3760 | 3760 | 3755 | 950 |
| 519 | 20230810 | 104900 | 484367325 | 3765 | 3760 | 3765 | 3760 | 272 |
| 520 | 20230810 | 104800 | 483344405 | 3760 | 3760 | 3760 | 3760 | 56 |
| 521 | 20230810 | 104700 | 483133845 | 3760 | 3765 | 3765 | 3760 | 1008 |
| 522 | 20230810 | 104600 | 479338755 | 3770 | 3760 | 3770 | 3760 | 1167 |
| 523 | 20230810 | 104500 | 474941215 | 3760 | 3735 | 3760 | 3730 | 5684 |
| 524 | 20230810 | 104400 | 453605840 | 3730 | 3730 | 3730 | 3730 | 1176 |
| 525 | 20230810 | 104300 | 449219360 | 3735 | 3735 | 3735 | 3730 | 106 |
| 526 | 20230810 | 104200 | 448823695 | 3740 | 3740 | 3740 | 3735 | 1099 |
| 527 | 20230810 | 104100 | 444714680 | 3740 | 3745 | 3745 | 3740 | 7 |
| 528 | 20230810 | 104000 | 444688470 | 3740 | 3750 | 3755 | 3740 | 2121 |
| 529 | 20230810 | 103900 | 436743340 | 3750 | 3755 | 3755 | 3750 | 197 |
| 530 | 20230810 | 103800 | 436004570 | 3755 | 3760 | 3760 | 3755 | 249 |
| 531 | 20230810 | 103700 | 435068445 | 3760 | 3770 | 3770 | 3750 | 1672 |
| 532 | 20230810 | 103600 | 428793070 | 3760 | 3770 | 3770 | 3760 | 787 |
| 533 | 20230810 | 103500 | 425833730 | 3770 | 3755 | 3770 | 3755 | 3229 |
| 534 | 20230810 | 103400 | 413687910 | 3755 | 3755 | 3755 | 3755 | 350 |
| 535 | 20230810 | 103300 | 412373660 | 3755 | 3755 | 3760 | 3755 | 495 |
| 536 | 20230810 | 103200 | 410514875 | 3755 | 3755 | 3755 | 3755 | 558 |
| 537 | 20230810 | 103100 | 408419585 | 3755 | 3755 | 3755 | 3755 | 5 |
| 538 | 20230810 | 103000 | 408400810 | 3755 | 3755 | 3760 | 3755 | 1314 |
| 539 | 20230810 | 102900 | 403466670 | 3755 | 3760 | 3760 | 3755 | 624 |
| 540 | 20230810 | 102800 | 401123430 | 3760 | 3755 | 3760 | 3755 | 607 |
| 541 | 20230810 | 102700 | 398842265 | 3755 | 3745 | 3755 | 3745 | 444 |
| 542 | 20230810 | 102600 | 397177110 | 3750 | 3740 | 3750 | 3740 | 43 |
| 543 | 20230810 | 102500 | 397016260 | 3755 | 3745 | 3760 | 3745 | 8842 |
| 544 | 20230810 | 102400 | 363829480 | 3730 | 3720 | 3740 | 3720 | 5491 |
| 545 | 20230810 | 102300 | 343353905 | 3720 | 3710 | 3720 | 3665 | 17058 |
| 546 | 20230810 | 102200 | 280504450 | 3715 | 3715 | 3715 | 3715 | 6 |
| 547 | 20230810 | 102100 | 280482160 | 3715 | 3720 | 3720 | 3715 | 666 |
| 548 | 20230810 | 102000 | 278007620 | 3720 | 3715 | 3720 | 3715 | 103 |
| 549 | 20230810 | 101900 | 277624965 | 3715 | 3715 | 3715 | 3715 | 119 |
| 550 | 20230810 | 101800 | 277182880 | 3720 | 3710 | 3720 | 3710 | 279 |
| 551 | 20230810 | 101700 | 276147760 | 3715 | 3725 | 3725 | 3715 | 4632 |
| 552 | 20230810 | 101600 | 258916630 | 3725 | 3725 | 3725 | 3725 | 197 |
| 553 | 20230810 | 101500 | 258182805 | 3730 | 3725 | 3730 | 3725 | 142 |
| 554 | 20230810 | 101400 | 257653805 | 3725 | 3720 | 3725 | 3715 | 5028 |
| 555 | 20230810 | 101300 | 238948795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 556 | 20230810 | 101200 | 238948795 | 3720 | 3720 | 3720 | 3720 | 3 |
| 557 | 20230810 | 101100 | 238937635 | 3705 | 3710 | 3720 | 3705 | 475 |
| 558 | 20230810 | 101000 | 237174790 | 3710 | 3705 | 3710 | 3705 | 1495 |
| 559 | 20230810 | 100900 | 231630395 | 3705 | 3705 | 3705 | 3705 | 110 |
| 560 | 20230810 | 100800 | 231222845 | 3705 | 3705 | 3705 | 3705 | 152 |
| 561 | 20230810 | 100700 | 230659685 | 3705 | 3705 | 3705 | 3705 | 1 |
| 562 | 20230810 | 100600 | 230655980 | 3705 | 3705 | 3705 | 3705 | 31 |
| 563 | 20230810 | 100500 | 230541125 | 3705 | 3705 | 3705 | 3705 | 10 |
| 564 | 20230810 | 100400 | 230504075 | 3705 | 3705 | 3710 | 3700 | 2920 |
| 565 | 20230810 | 100300 | 219675625 | 3710 | 3705 | 3710 | 3705 | 392 |
| 566 | 20230810 | 100200 | 218221870 | 3710 | 3710 | 3710 | 3710 | 20 |
| 567 | 20230810 | 100100 | 218147670 | 3710 | 3710 | 3710 | 3705 | 285 |
| 568 | 20230810 | 100000 | 217090875 | 3715 | 3720 | 3720 | 3710 | 121 |
| 569 | 20230810 | 095900 | 216641880 | 3720 | 3720 | 3720 | 3715 | 147 |
| 570 | 20230810 | 095800 | 216095135 | 3720 | 3715 | 3720 | 3715 | 69 |
| 571 | 20230810 | 095700 | 215838785 | 3720 | 3710 | 3720 | 3710 | 148 |
| 572 | 20230810 | 095600 | 215289685 | 3710 | 3700 | 3710 | 3700 | 2209 |
| 573 | 20230810 | 095500 | 207110690 | 3700 | 3705 | 3705 | 3700 | 2548 |
| 574 | 20230810 | 095400 | 197682590 | 3705 | 3705 | 3705 | 3705 | 2 |
| 575 | 20230810 | 095300 | 197675180 | 3700 | 3700 | 3705 | 3700 | 2113 |
| 576 | 20230810 | 095200 | 189857070 | 3705 | 3705 | 3705 | 3705 | 28 |
| 577 | 20230810 | 095100 | 189753330 | 3705 | 3705 | 3705 | 3705 | 39 |
| 578 | 20230810 | 095000 | 189608835 | 3705 | 3710 | 3710 | 3705 | 597 |
| 579 | 20230810 | 094900 | 187396850 | 3710 | 3710 | 3710 | 3710 | 0 |
| 580 | 20230810 | 094800 | 187396850 | 3710 | 3710 | 3720 | 3700 | 847 |
| 581 | 20230810 | 094700 | 184256040 | 3710 | 3705 | 3710 | 3705 | 1207 |
| 582 | 20230810 | 094600 | 179784090 | 3705 | 3700 | 3705 | 3700 | 1250 |
| 583 | 20230810 | 094500 | 175158825 | 3700 | 3700 | 3705 | 3700 | 2940 |
| 584 | 20230810 | 094400 | 164280495 | 3705 | 3700 | 3705 | 3700 | 2618 |
| 585 | 20230810 | 094300 | 154593845 | 3705 | 3700 | 3705 | 3700 | 2872 |
| 586 | 20230810 | 094200 | 143966470 | 3705 | 3705 | 3705 | 3700 | 206 |
| 587 | 20230810 | 094100 | 143204165 | 3705 | 3705 | 3705 | 3700 | 144 |
| 588 | 20230810 | 094000 | 142670795 | 3705 | 3705 | 3705 | 3700 | 248 |
| 589 | 20230810 | 093900 | 141752035 | 3705 | 3705 | 3705 | 3705 | 290 |
| 590 | 20230810 | 093800 | 140677585 | 3705 | 3705 | 3705 | 3700 | 75 |
| 591 | 20230810 | 093700 | 140399960 | 3705 | 3705 | 3705 | 3705 | 255 |
| 592 | 20230810 | 093600 | 139455185 | 3700 | 3700 | 3705 | 3700 | 195 |
| 593 | 20230810 | 093500 | 138733615 | 3705 | 3705 | 3705 | 3705 | 502 |
| 594 | 20230810 | 093400 | 136873705 | 3705 | 3705 | 3705 | 3705 | 209 |
| 595 | 20230810 | 093300 | 136099360 | 3705 | 3705 | 3705 | 3700 | 81 |
| 596 | 20230810 | 093200 | 135799505 | 3700 | 3705 | 3705 | 3700 | 458 |
| 597 | 20230810 | 093100 | 134102635 | 3710 | 3705 | 3710 | 3705 | 28 |
| 598 | 20230810 | 093000 | 133998865 | 3705 | 3715 | 3715 | 3705 | 1970 |
| 599 | 20230810 | 092900 | 126694670 | 3715 | 3720 | 3720 | 3715 | 163 |
| 600 | 20230810 | 092800 | 126089120 | 3720 | 3725 | 3725 | 3720 | 52 |
| 601 | 20230810 | 092700 | 125895665 | 3730 | 3725 | 3730 | 3715 | 318 |
| 602 | 20230810 | 092600 | 124713935 | 3725 | 3720 | 3730 | 3720 | 1870 |
| 603 | 20230810 | 092500 | 117749895 | 3720 | 3705 | 3720 | 3705 | 873 |
| 604 | 20230810 | 092400 | 114515415 | 3705 | 3705 | 3705 | 3705 | 229 |
| 605 | 20230810 | 092300 | 113666970 | 3705 | 3695 | 3705 | 3695 | 846 |
| 606 | 20230810 | 092200 | 110536355 | 3695 | 3700 | 3705 | 3690 | 5148 |
| 607 | 20230810 | 092100 | 91503080 | 3705 | 3700 | 3705 | 3700 | 165 |
| 608 | 20230810 | 092000 | 90891760 | 3705 | 3705 | 3705 | 3705 | 223 |
| 609 | 20230810 | 091900 | 90065545 | 3705 | 3705 | 3705 | 3705 | 4 |
| 610 | 20230810 | 091800 | 90050725 | 3710 | 3710 | 3710 | 3710 | 33 |
| 611 | 20230810 | 091700 | 89928295 | 3710 | 3710 | 3710 | 3710 | 151 |
| 612 | 20230810 | 091600 | 89368085 | 3710 | 3705 | 3710 | 3705 | 1293 |
| 613 | 20230810 | 091500 | 84577475 | 3710 | 3710 | 3710 | 3710 | 63 |
| 614 | 20230810 | 091400 | 84343745 | 3715 | 3715 | 3715 | 3715 | 660 |
| 615 | 20230810 | 091300 | 81891845 | 3715 | 3720 | 3720 | 3715 | 1983 |
| 616 | 20230810 | 091200 | 74517455 | 3715 | 3720 | 3720 | 3715 | 311 |
| 617 | 20230810 | 091100 | 73362035 | 3725 | 3710 | 3725 | 3705 | 1672 |
| 618 | 20230810 | 091000 | 67151420 | 3710 | 3710 | 3710 | 3710 | 0 |
| 619 | 20230810 | 090900 | 67151420 | 3710 | 3705 | 3710 | 3705 | 297 |
| 620 | 20230810 | 090800 | 66051000 | 3705 | 3700 | 3710 | 3700 | 260 |
| 621 | 20230810 | 090700 | 65087115 | 3710 | 3710 | 3710 | 3705 | 1327 |
| 622 | 20230810 | 090600 | 60164865 | 3705 | 3700 | 3705 | 3685 | 548 |
| 623 | 20230810 | 090500 | 58136545 | 3685 | 3695 | 3695 | 3685 | 5529 |
| 624 | 20230810 | 090400 | 37735990 | 3695 | 3690 | 3695 | 3690 | 945 |
| 625 | 20230810 | 090300 | 34245580 | 3690 | 3695 | 3695 | 3685 | 1215 |
| 626 | 20230810 | 090200 | 29764670 | 3685 | 3685 | 3695 | 3685 | 932 |
| 627 | 20230810 | 090100 | 26329070 | 3685 | 3710 | 3715 | 3685 | 3826 |
| 628 | 20230810 | 090000 | 12163740 | 3710 | 3720 | 3720 | 3705 | 3271 |