31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 193300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 23069 |
| 3 | 20230810 | 193200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20230810 | 193100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20230810 | 193000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20230810 | 192900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20230810 | 192800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20230810 | 192700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20230810 | 192600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20230810 | 192500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20230810 | 192400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20230810 | 192300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20230810 | 192200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20230810 | 192100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20230810 | 192000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20230810 | 191900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20230810 | 191800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20230810 | 191700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20230810 | 191600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20230810 | 191500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20230810 | 191400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20230810 | 191300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20230810 | 191200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20230810 | 191100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20230810 | 191000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20230810 | 190900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20230810 | 190800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20230810 | 190700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20230810 | 190600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20230810 | 190500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20230810 | 190400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20230810 | 190300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 23069 |
| 33 | 20230810 | 190200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20230810 | 190100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20230810 | 190000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20230810 | 185900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20230810 | 185800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20230810 | 185700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20230810 | 185600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20230810 | 185500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20230810 | 185400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20230810 | 185300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20230810 | 185200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20230810 | 185100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20230810 | 185000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20230810 | 184900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20230810 | 184800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20230810 | 184700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20230810 | 184600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20230810 | 184500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20230810 | 184400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20230810 | 184300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20230810 | 184200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20230810 | 184100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20230810 | 184000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20230810 | 183900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20230810 | 183800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20230810 | 183700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20230810 | 183600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20230810 | 183500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20230810 | 183400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20230810 | 183300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 23069 |
| 63 | 20230810 | 183200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20230810 | 183100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20230810 | 183000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20230810 | 182900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20230810 | 182800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20230810 | 182700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20230810 | 182600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20230810 | 182500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20230810 | 182400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20230810 | 182300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20230810 | 182200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20230810 | 182100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20230810 | 182000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20230810 | 181900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20230810 | 181800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20230810 | 181700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20230810 | 181600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20230810 | 181500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20230810 | 181400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20230810 | 181300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20230810 | 181200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20230810 | 181100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20230810 | 181000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20230810 | 180900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20230810 | 180800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20230810 | 180700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20230810 | 180600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20230810 | 180500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20230810 | 180400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20230810 | 180300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 23069 |
| 93 | 20230810 | 180200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20230810 | 180100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20230810 | 180000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20230810 | 175900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20230810 | 175800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20230810 | 175700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20230810 | 175600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20230810 | 175500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20230810 | 175400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20230810 | 175300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20230810 | 175200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20230810 | 175100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20230810 | 175000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20230810 | 174900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20230810 | 174800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20230810 | 174700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20230810 | 174600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20230810 | 174500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20230810 | 174400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20230810 | 174300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20230810 | 174200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20230810 | 174100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20230810 | 174000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20230810 | 173900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20230810 | 173800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20230810 | 173700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20230810 | 173600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20230810 | 173500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20230810 | 173400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20230810 | 173300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 23069 |
| 123 | 20230810 | 173200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20230810 | 173100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20230810 | 173000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20230810 | 172900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20230810 | 172800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20230810 | 172700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20230810 | 172600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20230810 | 172500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20230810 | 172400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20230810 | 172300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20230810 | 172200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20230810 | 172100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20230810 | 172000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20230810 | 171900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20230810 | 171800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20230810 | 171700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20230810 | 171600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20230810 | 171500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20230810 | 171400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20230810 | 171300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20230810 | 171200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20230810 | 171100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20230810 | 171000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20230810 | 170900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20230810 | 170800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20230810 | 170700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20230810 | 170600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20230810 | 170500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20230810 | 170400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20230810 | 170300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 23069 |
| 153 | 20230810 | 170200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20230810 | 170100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20230810 | 170000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20230810 | 165900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20230810 | 165800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20230810 | 165700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20230810 | 165600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20230810 | 165500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20230810 | 165400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20230810 | 165300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20230810 | 165200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20230810 | 165100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20230810 | 165000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20230810 | 164900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20230810 | 164800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20230810 | 164700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20230810 | 164600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20230810 | 164500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20230810 | 164400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20230810 | 164300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20230810 | 164200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20230810 | 164100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20230810 | 164000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20230810 | 163900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20230810 | 163800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20230810 | 163700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20230810 | 163600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20230810 | 163500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20230810 | 163400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20230810 | 163300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 23069 |
| 183 | 20230810 | 163200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20230810 | 163100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20230810 | 163000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20230810 | 162900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20230810 | 162800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20230810 | 162700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20230810 | 162600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20230810 | 162500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20230810 | 162400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20230810 | 162300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20230810 | 162200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20230810 | 162100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20230810 | 162000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20230810 | 161900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20230810 | 161800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20230810 | 161700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20230810 | 161600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20230810 | 161500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20230810 | 161400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20230810 | 161300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20230810 | 161200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20230810 | 161100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20230810 | 161000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20230810 | 160900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20230810 | 160800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20230810 | 160700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20230810 | 160600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20230810 | 160500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 211 | 20230810 | 160400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20230810 | 160300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 23069 |
| 213 | 20230810 | 160200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 214 | 20230810 | 160100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20230810 | 160000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 216 | 20230810 | 155900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 217 | 20230810 | 155800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 218 | 20230810 | 155700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 219 | 20230810 | 155600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 220 | 20230810 | 155500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 221 | 20230810 | 155400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 222 | 20230810 | 155300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 223 | 20230810 | 155200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 224 | 20230810 | 155100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 225 | 20230810 | 155000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 226 | 20230810 | 154900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 227 | 20230810 | 154800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 228 | 20230810 | 154700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 229 | 20230810 | 154600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 230 | 20230810 | 154500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 231 | 20230810 | 154400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 232 | 20230810 | 154300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 233 | 20230810 | 154200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 234 | 20230810 | 154100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 235 | 20230810 | 154000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 236 | 20230810 | 153900 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 237 | 20230810 | 153800 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 238 | 20230810 | 153700 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 239 | 20230810 | 153600 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 240 | 20230810 | 153500 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 241 | 20230810 | 153400 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 242 | 20230810 | 153300 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 23069 |
| 243 | 20230810 | 153200 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 244 | 20230810 | 153100 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 0 |
| 245 | 20230810 | 153000 | 3032799920 | 4680 | 4680 | 4680 | 4680 | 23069 |
| 246 | 20230810 | 152900 | 2924837000 | 4630 | 4630 | 4630 | 4630 | 0 |
| 247 | 20230810 | 152800 | 2924837000 | 4630 | 4630 | 4630 | 4630 | 0 |
| 248 | 20230810 | 152700 | 2924837000 | 4630 | 4630 | 4630 | 4630 | 0 |
| 249 | 20230810 | 152600 | 2924837000 | 4630 | 4630 | 4630 | 4630 | 0 |
| 250 | 20230810 | 152500 | 2924837000 | 4630 | 4630 | 4630 | 4630 | 0 |
| 251 | 20230810 | 152400 | 2924837000 | 4630 | 4630 | 4630 | 4630 | 0 |
| 252 | 20230810 | 152300 | 2924837000 | 4630 | 4630 | 4630 | 4630 | 0 |
| 253 | 20230810 | 152200 | 2924837000 | 4630 | 4630 | 4630 | 4630 | 0 |
| 254 | 20230810 | 152100 | 2924837000 | 4630 | 4630 | 4630 | 4630 | 0 |
| 255 | 20230810 | 152000 | 2924837000 | 4630 | 4630 | 4630 | 4630 | 0 |
| 256 | 20230810 | 151900 | 2924837000 | 4630 | 4640 | 4640 | 4630 | 2080 |
| 257 | 20230810 | 151800 | 2915199200 | 4640 | 4630 | 4640 | 4630 | 117 |
| 258 | 20230810 | 151700 | 2914656905 | 4635 | 4625 | 4635 | 4625 | 1789 |
| 259 | 20230810 | 151600 | 2906380495 | 4630 | 4635 | 4635 | 4630 | 513 |
| 260 | 20230810 | 151500 | 2904005225 | 4620 | 4630 | 4630 | 4620 | 1019 |
| 261 | 20230810 | 151400 | 2899295095 | 4625 | 4635 | 4635 | 4625 | 1554 |
| 262 | 20230810 | 151300 | 2892101225 | 4635 | 4645 | 4645 | 4635 | 1799 |
| 263 | 20230810 | 151200 | 2883759845 | 4640 | 4640 | 4645 | 4640 | 807 |
| 264 | 20230810 | 151100 | 2880014980 | 4640 | 4635 | 4640 | 4635 | 1368 |
| 265 | 20230810 | 151000 | 2873674255 | 4640 | 4620 | 4640 | 4620 | 2817 |
| 266 | 20230810 | 150900 | 2860620495 | 4630 | 4615 | 4630 | 4615 | 4968 |
| 267 | 20230810 | 150800 | 2837683400 | 4615 | 4620 | 4630 | 4615 | 5039 |
| 268 | 20230810 | 150700 | 2814423105 | 4620 | 4620 | 4620 | 4620 | 1093 |
| 269 | 20230810 | 150600 | 2809373445 | 4620 | 4630 | 4630 | 4620 | 287 |
| 270 | 20230810 | 150500 | 2808047305 | 4630 | 4630 | 4635 | 4620 | 830 |
| 271 | 20230810 | 150400 | 2804210545 | 4620 | 4630 | 4630 | 4620 | 2208 |
| 272 | 20230810 | 150300 | 2794009035 | 4630 | 4635 | 4635 | 4625 | 2057 |
| 273 | 20230810 | 150200 | 2784485175 | 4635 | 4635 | 4640 | 4635 | 460 |
| 274 | 20230810 | 150100 | 2782352475 | 4640 | 4635 | 4640 | 4635 | 1304 |
| 275 | 20230810 | 150000 | 2776306760 | 4640 | 4635 | 4640 | 4635 | 808 |
| 276 | 20230810 | 145900 | 2772560045 | 4635 | 4640 | 4640 | 4635 | 1695 |
| 277 | 20230810 | 145800 | 2764701150 | 4635 | 4640 | 4640 | 4635 | 300 |
| 278 | 20230810 | 145700 | 2763310560 | 4635 | 4625 | 4635 | 4625 | 1088 |
| 279 | 20230810 | 145600 | 2758277300 | 4625 | 4620 | 4625 | 4620 | 1963 |
| 280 | 20230810 | 145500 | 2749206620 | 4620 | 4620 | 4620 | 4620 | 1941 |
| 281 | 20230810 | 145400 | 2740239200 | 4620 | 4625 | 4625 | 4620 | 2684 |
| 282 | 20230810 | 145300 | 2727833170 | 4625 | 4630 | 4635 | 4625 | 3605 |
| 283 | 20230810 | 145200 | 2711147635 | 4635 | 4630 | 4640 | 4630 | 889 |
| 284 | 20230810 | 145100 | 2707028190 | 4630 | 4635 | 4640 | 4630 | 2447 |
| 285 | 20230810 | 145000 | 2695694585 | 4635 | 4650 | 4650 | 4635 | 6405 |
| 286 | 20230810 | 144900 | 2665967495 | 4650 | 4655 | 4655 | 4650 | 506 |
| 287 | 20230810 | 144800 | 2663613540 | 4655 | 4655 | 4655 | 4655 | 348 |
| 288 | 20230810 | 144700 | 2661993600 | 4650 | 4650 | 4650 | 4650 | 655 |
| 289 | 20230810 | 144600 | 2658947850 | 4655 | 4645 | 4660 | 4645 | 6089 |
| 290 | 20230810 | 144500 | 2630635835 | 4645 | 4640 | 4645 | 4640 | 2059 |
| 291 | 20230810 | 144400 | 2621075225 | 4640 | 4635 | 4645 | 4630 | 4402 |
| 292 | 20230810 | 144300 | 2600678050 | 4635 | 4635 | 4645 | 4630 | 2741 |
| 293 | 20230810 | 144200 | 2587973625 | 4635 | 4650 | 4670 | 4635 | 10932 |
| 294 | 20230810 | 144100 | 2537207690 | 4650 | 4685 | 4690 | 4650 | 10632 |
| 295 | 20230810 | 144000 | 2487477025 | 4685 | 4690 | 4695 | 4685 | 6166 |
| 296 | 20230810 | 143900 | 2458562285 | 4695 | 4715 | 4725 | 4675 | 25049 |
| 297 | 20230810 | 143800 | 2340704175 | 4715 | 4650 | 4740 | 4645 | 40957 |
| 298 | 20230810 | 143700 | 2148481060 | 4650 | 4625 | 4650 | 4620 | 21654 |
| 299 | 20230810 | 143600 | 2048105670 | 4635 | 4560 | 4655 | 4560 | 20649 |
| 300 | 20230810 | 143500 | 1952913915 | 4555 | 4555 | 4555 | 4555 | 137 |
| 301 | 20230810 | 143400 | 1952289880 | 4555 | 4560 | 4560 | 4555 | 2219 |
| 302 | 20230810 | 143300 | 1942181240 | 4555 | 4555 | 4555 | 4555 | 289 |
| 303 | 20230810 | 143200 | 1940864845 | 4560 | 4560 | 4560 | 4560 | 611 |
| 304 | 20230810 | 143100 | 1938078685 | 4570 | 4570 | 4570 | 4570 | 0 |
| 305 | 20230810 | 143000 | 1938078685 | 4570 | 4555 | 4570 | 4555 | 57 |
| 306 | 20230810 | 142900 | 1937818795 | 4565 | 4560 | 4565 | 4560 | 1628 |
| 307 | 20230810 | 142800 | 1930393860 | 4560 | 4555 | 4560 | 4555 | 1505 |
| 308 | 20230810 | 142700 | 1923536080 | 4555 | 4555 | 4555 | 4555 | 1 |
| 309 | 20230810 | 142600 | 1923531525 | 4555 | 4555 | 4555 | 4555 | 663 |
| 310 | 20230810 | 142500 | 1920511560 | 4555 | 4555 | 4555 | 4555 | 100 |
| 311 | 20230810 | 142400 | 1920056060 | 4555 | 4555 | 4555 | 4555 | 0 |
| 312 | 20230810 | 142300 | 1920056060 | 4555 | 4555 | 4555 | 4555 | 182 |
| 313 | 20230810 | 142200 | 1919227050 | 4555 | 4555 | 4555 | 4555 | 1622 |
| 314 | 20230810 | 142100 | 1911838840 | 4555 | 4560 | 4560 | 4555 | 229 |
| 315 | 20230810 | 142000 | 1910795100 | 4560 | 4565 | 4565 | 4560 | 13 |
| 316 | 20230810 | 141900 | 1910735810 | 4555 | 4555 | 4555 | 4555 | 50 |
| 317 | 20230810 | 141800 | 1910508060 | 4555 | 4555 | 4555 | 4555 | 25 |
| 318 | 20230810 | 141700 | 1910394185 | 4555 | 4555 | 4565 | 4555 | 126 |
| 319 | 20230810 | 141600 | 1909819305 | 4555 | 4555 | 4555 | 4555 | 0 |
| 320 | 20230810 | 141500 | 1909819305 | 4555 | 4555 | 4555 | 4555 | 49 |
| 321 | 20230810 | 141400 | 1909596110 | 4555 | 4560 | 4560 | 4555 | 501 |
| 322 | 20230810 | 141300 | 1907314050 | 4555 | 4555 | 4555 | 4555 | 481 |
| 323 | 20230810 | 141200 | 1905123095 | 4555 | 4555 | 4555 | 4555 | 13 |
| 324 | 20230810 | 141100 | 1905063880 | 4560 | 4560 | 4560 | 4560 | 270 |
| 325 | 20230810 | 141000 | 1903832680 | 4555 | 4555 | 4555 | 4555 | 25 |
| 326 | 20230810 | 140900 | 1903718805 | 4555 | 4555 | 4555 | 4555 | 408 |
| 327 | 20230810 | 140800 | 1901860365 | 4555 | 4555 | 4555 | 4555 | 0 |
| 328 | 20230810 | 140700 | 1901860365 | 4555 | 4555 | 4555 | 4555 | 100 |
| 329 | 20230810 | 140600 | 1901404865 | 4560 | 4555 | 4560 | 4555 | 372 |
| 330 | 20230810 | 140500 | 1899710355 | 4555 | 4555 | 4555 | 4555 | 0 |
| 331 | 20230810 | 140400 | 1899710355 | 4555 | 4555 | 4555 | 4555 | 64 |
| 332 | 20230810 | 140300 | 1899418835 | 4555 | 4555 | 4555 | 4555 | 38 |
| 333 | 20230810 | 140200 | 1899245745 | 4555 | 4555 | 4555 | 4555 | 26 |
| 334 | 20230810 | 140100 | 1899127315 | 4555 | 4555 | 4555 | 4555 | 66 |
| 335 | 20230810 | 140000 | 1898826685 | 4555 | 4555 | 4555 | 4550 | 661 |
| 336 | 20230810 | 135900 | 1895816035 | 4555 | 4555 | 4555 | 4555 | 50 |
| 337 | 20230810 | 135800 | 1895588285 | 4550 | 4555 | 4555 | 4550 | 224 |
| 338 | 20230810 | 135700 | 1894568985 | 4555 | 4550 | 4555 | 4550 | 38 |
| 339 | 20230810 | 135600 | 1894396035 | 4550 | 4550 | 4550 | 4550 | 0 |
| 340 | 20230810 | 135500 | 1894396035 | 4550 | 4550 | 4550 | 4550 | 545 |
| 341 | 20230810 | 135400 | 1891916285 | 4550 | 4550 | 4550 | 4550 | 3810 |
| 342 | 20230810 | 135300 | 1874580785 | 4555 | 4555 | 4555 | 4555 | 155 |
| 343 | 20230810 | 135200 | 1873874760 | 4555 | 4555 | 4555 | 4555 | 1465 |
| 344 | 20230810 | 135100 | 1867201685 | 4555 | 4555 | 4555 | 4550 | 68 |
| 345 | 20230810 | 135000 | 1866892080 | 4555 | 4555 | 4555 | 4550 | 1212 |
| 346 | 20230810 | 134900 | 1861376420 | 4555 | 4555 | 4555 | 4555 | 508 |
| 347 | 20230810 | 134800 | 1859062480 | 4555 | 4555 | 4555 | 4555 | 149 |
| 348 | 20230810 | 134700 | 1858383785 | 4555 | 4555 | 4555 | 4555 | 90 |
| 349 | 20230810 | 134600 | 1857973835 | 4550 | 4555 | 4555 | 4550 | 2377 |
| 350 | 20230810 | 134500 | 1847155865 | 4555 | 4555 | 4555 | 4555 | 565 |
| 351 | 20230810 | 134400 | 1844582290 | 4555 | 4555 | 4555 | 4555 | 2321 |
| 352 | 20230810 | 134300 | 1834010135 | 4560 | 4560 | 4560 | 4560 | 721 |
| 353 | 20230810 | 134200 | 1830722375 | 4560 | 4565 | 4565 | 4560 | 1003 |
| 354 | 20230810 | 134100 | 1826148690 | 4560 | 4565 | 4565 | 4560 | 533 |
| 355 | 20230810 | 134000 | 1823718025 | 4565 | 4565 | 4565 | 4565 | 137 |
| 356 | 20230810 | 133900 | 1823092620 | 4565 | 4565 | 4565 | 4565 | 0 |
| 357 | 20230810 | 133800 | 1823092620 | 4565 | 4565 | 4565 | 4565 | 0 |
| 358 | 20230810 | 133700 | 1823092620 | 4565 | 4565 | 4565 | 4565 | 27 |
| 359 | 20230810 | 133600 | 1822969365 | 4560 | 4565 | 4565 | 4560 | 1054 |
| 360 | 20230810 | 133500 | 1818158160 | 4565 | 4565 | 4565 | 4565 | 421 |
| 361 | 20230810 | 133400 | 1816236295 | 4560 | 4565 | 4565 | 4555 | 2380 |
| 362 | 20230810 | 133300 | 1805389825 | 4565 | 4565 | 4565 | 4560 | 606 |
| 363 | 20230810 | 133200 | 1802626435 | 4565 | 4565 | 4565 | 4560 | 423 |
| 364 | 20230810 | 133100 | 1800696815 | 4560 | 4560 | 4560 | 4560 | 171 |
| 365 | 20230810 | 133000 | 1799917055 | 4560 | 4565 | 4565 | 4560 | 218 |
| 366 | 20230810 | 132900 | 1798922930 | 4565 | 4565 | 4565 | 4565 | 26 |
| 367 | 20230810 | 132800 | 1798804240 | 4565 | 4560 | 4565 | 4560 | 109 |
| 368 | 20230810 | 132700 | 1798307125 | 4560 | 4560 | 4560 | 4560 | 1 |
| 369 | 20230810 | 132600 | 1798302565 | 4560 | 4565 | 4565 | 4560 | 348 |
| 370 | 20230810 | 132500 | 1796715660 | 4560 | 4560 | 4560 | 4560 | 135 |
| 371 | 20230810 | 132400 | 1796100060 | 4560 | 4560 | 4560 | 4560 | 42 |
| 372 | 20230810 | 132300 | 1795908540 | 4560 | 4565 | 4565 | 4560 | 329 |
| 373 | 20230810 | 132200 | 1794408160 | 4560 | 4565 | 4570 | 4560 | 1465 |
| 374 | 20230810 | 132100 | 1787725525 | 4570 | 4565 | 4570 | 4565 | 181 |
| 375 | 20230810 | 132000 | 1786899250 | 4570 | 4575 | 4575 | 4570 | 412 |
| 376 | 20230810 | 131900 | 1785015310 | 4570 | 4570 | 4570 | 4570 | 0 |
| 377 | 20230810 | 131800 | 1785015310 | 4570 | 4570 | 4570 | 4570 | 415 |
| 378 | 20230810 | 131700 | 1783118760 | 4570 | 4570 | 4570 | 4570 | 400 |
| 379 | 20230810 | 131600 | 1781290760 | 4560 | 4560 | 4560 | 4560 | 0 |
| 380 | 20230810 | 131500 | 1781290760 | 4560 | 4560 | 4560 | 4560 | 0 |
| 381 | 20230810 | 131400 | 1781290760 | 4560 | 4560 | 4560 | 4560 | 457 |
| 382 | 20230810 | 131300 | 1779206840 | 4560 | 4555 | 4560 | 4555 | 2183 |
| 383 | 20230810 | 131200 | 1769260775 | 4555 | 4565 | 4565 | 4555 | 2058 |
| 384 | 20230810 | 131100 | 1759880030 | 4565 | 4565 | 4565 | 4565 | 21 |
| 385 | 20230810 | 131000 | 1759784165 | 4565 | 4560 | 4565 | 4560 | 744 |
| 386 | 20230810 | 130900 | 1756390520 | 4560 | 4570 | 4570 | 4560 | 4406 |
| 387 | 20230810 | 130800 | 1736281085 | 4570 | 4575 | 4575 | 4570 | 124 |
| 388 | 20230810 | 130700 | 1735714400 | 4575 | 4570 | 4575 | 4570 | 450 |
| 389 | 20230810 | 130600 | 1733657875 | 4565 | 4565 | 4565 | 4565 | 1251 |
| 390 | 20230810 | 130500 | 1727947060 | 4570 | 4570 | 4570 | 4570 | 1 |
| 391 | 20230810 | 130400 | 1727942490 | 4570 | 4570 | 4570 | 4570 | 150 |
| 392 | 20230810 | 130300 | 1727256990 | 4570 | 4570 | 4570 | 4570 | 224 |
| 393 | 20230810 | 130200 | 1726233310 | 4570 | 4570 | 4570 | 4570 | 86 |
| 394 | 20230810 | 130100 | 1725840290 | 4570 | 4570 | 4570 | 4565 | 1253 |
| 395 | 20230810 | 130000 | 1720120325 | 4565 | 4570 | 4575 | 4565 | 216 |
| 396 | 20230810 | 125900 | 1719132930 | 4570 | 4570 | 4575 | 4570 | 1287 |
| 397 | 20230810 | 125800 | 1713251200 | 4570 | 4575 | 4575 | 4570 | 163 |
| 398 | 20230810 | 125700 | 1712506285 | 4575 | 4570 | 4575 | 4570 | 214 |
| 399 | 20230810 | 125600 | 1711528255 | 4570 | 4570 | 4570 | 4570 | 458 |
| 400 | 20230810 | 125500 | 1709435195 | 4575 | 4575 | 4575 | 4575 | 510 |
| 401 | 20230810 | 125400 | 1707101945 | 4570 | 4575 | 4575 | 4565 | 1254 |
| 402 | 20230810 | 125300 | 1701371190 | 4570 | 4570 | 4570 | 4570 | 193 |
| 403 | 20230810 | 125200 | 1700489180 | 4570 | 4575 | 4575 | 4570 | 226 |
| 404 | 20230810 | 125100 | 1699455680 | 4575 | 4575 | 4580 | 4570 | 1033 |
| 405 | 20230810 | 125000 | 1694733305 | 4575 | 4575 | 4575 | 4575 | 1022 |
| 406 | 20230810 | 124900 | 1690057655 | 4575 | 4575 | 4575 | 4575 | 52 |
| 407 | 20230810 | 124800 | 1689819755 | 4575 | 4575 | 4575 | 4575 | 32 |
| 408 | 20230810 | 124700 | 1689673355 | 4580 | 4580 | 4580 | 4580 | 6 |
| 409 | 20230810 | 124600 | 1689645875 | 4570 | 4575 | 4580 | 4570 | 2013 |
| 410 | 20230810 | 124500 | 1680445390 | 4570 | 4565 | 4570 | 4565 | 907 |
| 411 | 20230810 | 124400 | 1676302000 | 4570 | 4560 | 4580 | 4560 | 1666 |
| 412 | 20230810 | 124300 | 1668696435 | 4560 | 4585 | 4585 | 4560 | 5994 |
| 413 | 20230810 | 124200 | 1641303415 | 4580 | 4585 | 4585 | 4580 | 918 |
| 414 | 20230810 | 124100 | 1637098120 | 4590 | 4600 | 4600 | 4580 | 7371 |
| 415 | 20230810 | 124000 | 1603310730 | 4595 | 4620 | 4620 | 4595 | 3443 |
| 416 | 20230810 | 123900 | 1587473045 | 4605 | 4645 | 4650 | 4600 | 12613 |
| 417 | 20230810 | 123800 | 1529105515 | 4640 | 4660 | 4660 | 4640 | 1936 |
| 418 | 20230810 | 123700 | 1520103310 | 4645 | 4635 | 4660 | 4635 | 5533 |
| 419 | 20230810 | 123600 | 1494390960 | 4650 | 4660 | 4660 | 4630 | 3861 |
| 420 | 20230810 | 123500 | 1476476255 | 4660 | 4660 | 4680 | 4635 | 19294 |
| 421 | 20230810 | 123400 | 1386579260 | 4655 | 4645 | 4660 | 4640 | 11442 |
| 422 | 20230810 | 123300 | 1333393180 | 4645 | 4620 | 4645 | 4620 | 7024 |
| 423 | 20230810 | 123200 | 1300858845 | 4625 | 4620 | 4635 | 4620 | 5657 |
| 424 | 20230810 | 123100 | 1274682375 | 4625 | 4610 | 4625 | 4605 | 5957 |
| 425 | 20230810 | 123000 | 1247179815 | 4605 | 4605 | 4610 | 4595 | 6138 |
| 426 | 20230810 | 122900 | 1218906035 | 4595 | 4585 | 4605 | 4585 | 5160 |
| 427 | 20230810 | 122800 | 1195175865 | 4590 | 4590 | 4590 | 4585 | 785 |
| 428 | 20230810 | 122700 | 1191574550 | 4590 | 4585 | 4590 | 4580 | 784 |
| 429 | 20230810 | 122600 | 1187978485 | 4590 | 4575 | 4590 | 4575 | 1021 |
| 430 | 20230810 | 122500 | 1183296420 | 4590 | 4590 | 4590 | 4575 | 1865 |
| 431 | 20230810 | 122400 | 1174752775 | 4580 | 4590 | 4595 | 4580 | 1752 |
| 432 | 20230810 | 122300 | 1166714015 | 4595 | 4595 | 4595 | 4585 | 535 |
| 433 | 20230810 | 122200 | 1164256890 | 4585 | 4595 | 4595 | 4585 | 1341 |
| 434 | 20230810 | 122100 | 1158103645 | 4585 | 4595 | 4595 | 4585 | 568 |
| 435 | 20230810 | 122000 | 1155495355 | 4585 | 4585 | 4595 | 4585 | 1212 |
| 436 | 20230810 | 121900 | 1149932970 | 4595 | 4590 | 4595 | 4585 | 1468 |
| 437 | 20230810 | 121800 | 1143196210 | 4585 | 4585 | 4590 | 4580 | 2222 |
| 438 | 20230810 | 121700 | 1133009280 | 4585 | 4580 | 4595 | 4580 | 956 |
| 439 | 20230810 | 121600 | 1128625215 | 4595 | 4590 | 4600 | 4580 | 8165 |
| 440 | 20230810 | 121500 | 1091123205 | 4580 | 4575 | 4590 | 4575 | 698 |
| 441 | 20230810 | 121400 | 1087923365 | 4590 | 4590 | 4590 | 4575 | 1087 |
| 442 | 20230810 | 121300 | 1082944700 | 4590 | 4585 | 4590 | 4575 | 961 |
| 443 | 20230810 | 121200 | 1078541035 | 4575 | 4585 | 4585 | 4570 | 1491 |
| 444 | 20230810 | 121100 | 1071716610 | 4580 | 4585 | 4585 | 4575 | 513 |
| 445 | 20230810 | 121000 | 1069365735 | 4575 | 4575 | 4585 | 4575 | 1020 |
| 446 | 20230810 | 120900 | 1064696320 | 4585 | 4585 | 4585 | 4575 | 780 |
| 447 | 20230810 | 120800 | 1061122575 | 4585 | 4575 | 4585 | 4575 | 1164 |
| 448 | 20230810 | 120700 | 1055792360 | 4585 | 4595 | 4595 | 4575 | 4302 |
| 449 | 20230810 | 120600 | 1036068995 | 4595 | 4580 | 4595 | 4580 | 1717 |
| 450 | 20230810 | 120500 | 1028188345 | 4590 | 4585 | 4590 | 4580 | 2391 |
| 451 | 20230810 | 120400 | 1017224795 | 4590 | 4585 | 4590 | 4580 | 847 |
| 452 | 20230810 | 120300 | 1013341305 | 4585 | 4585 | 4585 | 4575 | 955 |
| 453 | 20230810 | 120200 | 1008963415 | 4575 | 4565 | 4585 | 4565 | 2044 |
| 454 | 20230810 | 120100 | 999613495 | 4575 | 4565 | 4590 | 4560 | 1449 |
| 455 | 20230810 | 120000 | 992990000 | 4590 | 4565 | 4590 | 4560 | 1565 |
| 456 | 20230810 | 115900 | 985837205 | 4570 | 4570 | 4590 | 4565 | 8583 |
| 457 | 20230810 | 115800 | 946572240 | 4575 | 4570 | 4580 | 4550 | 2192 |
| 458 | 20230810 | 115700 | 936556145 | 4550 | 4565 | 4570 | 4545 | 659 |
| 459 | 20230810 | 115600 | 933549700 | 4565 | 4550 | 4565 | 4545 | 5822 |
| 460 | 20230810 | 115500 | 907058510 | 4550 | 4550 | 4550 | 4550 | 18 |
| 461 | 20230810 | 115400 | 906976610 | 4550 | 4550 | 4550 | 4550 | 40 |
| 462 | 20230810 | 115300 | 906794610 | 4555 | 4550 | 4555 | 4550 | 593 |
| 463 | 20230810 | 115200 | 904096360 | 4550 | 4550 | 4550 | 4550 | 4408 |
| 464 | 20230810 | 115100 | 884039960 | 4555 | 4560 | 4560 | 4555 | 31 |
| 465 | 20230810 | 115000 | 883898750 | 4555 | 4555 | 4555 | 4555 | 1568 |
| 466 | 20230810 | 114900 | 876756510 | 4555 | 4555 | 4555 | 4555 | 25 |
| 467 | 20230810 | 114800 | 876642635 | 4565 | 4565 | 4565 | 4565 | 11 |
| 468 | 20230810 | 114700 | 876592420 | 4565 | 4565 | 4565 | 4560 | 313 |
| 469 | 20230810 | 114600 | 875163640 | 4565 | 4565 | 4565 | 4565 | 159 |
| 470 | 20230810 | 114500 | 874437805 | 4565 | 4565 | 4565 | 4565 | 85 |
| 471 | 20230810 | 114400 | 874049780 | 4560 | 4560 | 4560 | 4560 | 0 |
| 472 | 20230810 | 114300 | 874049780 | 4560 | 4555 | 4560 | 4555 | 422 |
| 473 | 20230810 | 114200 | 872127520 | 4555 | 4570 | 4570 | 4550 | 2156 |
| 474 | 20230810 | 114100 | 862305265 | 4570 | 4560 | 4570 | 4560 | 1759 |
| 475 | 20230810 | 114000 | 854280120 | 4550 | 4555 | 4555 | 4550 | 2097 |
| 476 | 20230810 | 113900 | 844738155 | 4560 | 4560 | 4560 | 4560 | 104 |
| 477 | 20230810 | 113800 | 844263915 | 4560 | 4560 | 4560 | 4560 | 3 |
| 478 | 20230810 | 113700 | 844250235 | 4560 | 4555 | 4560 | 4555 | 21 |
| 479 | 20230810 | 113600 | 844154575 | 4555 | 4555 | 4555 | 4555 | 10 |
| 480 | 20230810 | 113500 | 844109025 | 4555 | 4550 | 4555 | 4550 | 244 |
| 481 | 20230810 | 113400 | 842998800 | 4545 | 4545 | 4545 | 4545 | 300 |
| 482 | 20230810 | 113300 | 841635300 | 4545 | 4545 | 4545 | 4545 | 150 |
| 483 | 20230810 | 113200 | 840953550 | 4540 | 4545 | 4545 | 4540 | 37 |
| 484 | 20230810 | 113100 | 840785565 | 4545 | 4545 | 4545 | 4545 | 254 |
| 485 | 20230810 | 113000 | 839631135 | 4545 | 4550 | 4550 | 4545 | 317 |
| 486 | 20230810 | 112900 | 838188865 | 4545 | 4545 | 4545 | 4545 | 11 |
| 487 | 20230810 | 112800 | 838138870 | 4545 | 4545 | 4545 | 4545 | 0 |
| 488 | 20230810 | 112700 | 838138870 | 4545 | 4545 | 4545 | 4545 | 89 |
| 489 | 20230810 | 112600 | 837734365 | 4540 | 4540 | 4540 | 4540 | 100 |
| 490 | 20230810 | 112500 | 837280365 | 4545 | 4545 | 4545 | 4545 | 14 |
| 491 | 20230810 | 112400 | 837216735 | 4545 | 4545 | 4545 | 4545 | 754 |
| 492 | 20230810 | 112300 | 833789805 | 4545 | 4540 | 4545 | 4540 | 1462 |
| 493 | 20230810 | 112200 | 827150325 | 4540 | 4540 | 4540 | 4540 | 11 |
| 494 | 20230810 | 112100 | 827100385 | 4535 | 4535 | 4535 | 4535 | 100 |
| 495 | 20230810 | 112000 | 826646885 | 4530 | 4530 | 4530 | 4530 | 0 |
| 496 | 20230810 | 111900 | 826646885 | 4530 | 4530 | 4530 | 4530 | 0 |
| 497 | 20230810 | 111800 | 826646885 | 4530 | 4535 | 4535 | 4530 | 10 |
| 498 | 20230810 | 111700 | 826601565 | 4535 | 4535 | 4535 | 4535 | 0 |
| 499 | 20230810 | 111600 | 826601565 | 4535 | 4535 | 4535 | 4535 | 27 |
| 500 | 20230810 | 111500 | 826479120 | 4535 | 4530 | 4535 | 4530 | 101 |
| 501 | 20230810 | 111400 | 826021585 | 4530 | 4530 | 4530 | 4530 | 2 |
| 502 | 20230810 | 111300 | 826012525 | 4525 | 4525 | 4525 | 4525 | 50 |
| 503 | 20230810 | 111200 | 825786275 | 4525 | 4525 | 4525 | 4525 | 0 |
| 504 | 20230810 | 111100 | 825786275 | 4525 | 4525 | 4525 | 4525 | 0 |
| 505 | 20230810 | 111000 | 825786275 | 4525 | 4525 | 4525 | 4525 | 643 |
| 506 | 20230810 | 110900 | 822876700 | 4525 | 4540 | 4540 | 4525 | 815 |
| 507 | 20230810 | 110800 | 819183985 | 4545 | 4530 | 4545 | 4530 | 564 |
| 508 | 20230810 | 110700 | 816621745 | 4530 | 4525 | 4535 | 4525 | 147 |
| 509 | 20230810 | 110600 | 815955160 | 4525 | 4535 | 4535 | 4525 | 1109 |
| 510 | 20230810 | 110500 | 810934385 | 4530 | 4530 | 4530 | 4530 | 8 |
| 511 | 20230810 | 110400 | 810898145 | 4530 | 4540 | 4540 | 4525 | 25 |
| 512 | 20230810 | 110300 | 810784895 | 4535 | 4525 | 4535 | 4525 | 3 |
| 513 | 20230810 | 110200 | 810771305 | 4525 | 4530 | 4530 | 4525 | 6 |
| 514 | 20230810 | 110100 | 810744150 | 4545 | 4545 | 4545 | 4545 | 220 |
| 515 | 20230810 | 110000 | 809744250 | 4525 | 4525 | 4525 | 4525 | 1073 |
| 516 | 20230810 | 105900 | 804888925 | 4525 | 4545 | 4545 | 4525 | 538 |
| 517 | 20230810 | 105800 | 802454345 | 4545 | 4525 | 4545 | 4525 | 29 |
| 518 | 20230810 | 105700 | 802322955 | 4525 | 4535 | 4535 | 4525 | 1612 |
| 519 | 20230810 | 105600 | 795020255 | 4530 | 4530 | 4535 | 4530 | 269 |
| 520 | 20230810 | 105500 | 793800765 | 4525 | 4535 | 4535 | 4525 | 54 |
| 521 | 20230810 | 105400 | 793556375 | 4525 | 4535 | 4535 | 4520 | 515 |
| 522 | 20230810 | 105300 | 791226425 | 4535 | 4535 | 4535 | 4525 | 33 |
| 523 | 20230810 | 105200 | 791076780 | 4525 | 4525 | 4525 | 4525 | 102 |
| 524 | 20230810 | 105100 | 790615230 | 4525 | 4525 | 4525 | 4525 | 231 |
| 525 | 20230810 | 105000 | 789569955 | 4525 | 4520 | 4525 | 4520 | 393 |
| 526 | 20230810 | 104900 | 787792555 | 4525 | 4525 | 4525 | 4525 | 20 |
| 527 | 20230810 | 104800 | 787702055 | 4525 | 4535 | 4535 | 4525 | 4 |
| 528 | 20230810 | 104700 | 787683930 | 4535 | 4520 | 4535 | 4520 | 547 |
| 529 | 20230810 | 104600 | 785211460 | 4520 | 4530 | 4530 | 4520 | 1133 |
| 530 | 20230810 | 104500 | 780084305 | 4545 | 4545 | 4545 | 4545 | 2 |
| 531 | 20230810 | 104400 | 780075215 | 4530 | 4530 | 4530 | 4530 | 33 |
| 532 | 20230810 | 104300 | 779925725 | 4530 | 4530 | 4545 | 4530 | 146 |
| 533 | 20230810 | 104200 | 779264330 | 4530 | 4530 | 4530 | 4530 | 40 |
| 534 | 20230810 | 104100 | 779083130 | 4530 | 4530 | 4530 | 4530 | 659 |
| 535 | 20230810 | 104000 | 776097860 | 4530 | 4545 | 4550 | 4530 | 1674 |
| 536 | 20230810 | 103900 | 768504785 | 4550 | 4550 | 4550 | 4550 | 10 |
| 537 | 20230810 | 103800 | 768459285 | 4550 | 4550 | 4550 | 4550 | 2 |
| 538 | 20230810 | 103700 | 768450185 | 4550 | 4535 | 4550 | 4535 | 3 |
| 539 | 20230810 | 103600 | 768436550 | 4535 | 4540 | 4550 | 4535 | 425 |
| 540 | 20230810 | 103500 | 766507045 | 4540 | 4540 | 4540 | 4530 | 5 |
| 541 | 20230810 | 103400 | 766484355 | 4535 | 4540 | 4540 | 4535 | 104 |
| 542 | 20230810 | 103300 | 766012495 | 4530 | 4535 | 4535 | 4525 | 1033 |
| 543 | 20230810 | 103200 | 761333775 | 4535 | 4535 | 4535 | 4535 | 95 |
| 544 | 20230810 | 103100 | 760902950 | 4535 | 4530 | 4535 | 4530 | 241 |
| 545 | 20230810 | 103000 | 759810040 | 4535 | 4530 | 4535 | 4530 | 75 |
| 546 | 20230810 | 102900 | 759470145 | 4530 | 4535 | 4535 | 4530 | 269 |
| 547 | 20230810 | 102800 | 758251570 | 4530 | 4530 | 4530 | 4530 | 21 |
| 548 | 20230810 | 102700 | 758156440 | 4530 | 4530 | 4530 | 4530 | 202 |
| 549 | 20230810 | 102600 | 757241380 | 4540 | 4535 | 4540 | 4535 | 557 |
| 550 | 20230810 | 102500 | 754713325 | 4535 | 4535 | 4535 | 4535 | 50 |
| 551 | 20230810 | 102400 | 754486575 | 4535 | 4535 | 4540 | 4535 | 1014 |
| 552 | 20230810 | 102300 | 749887530 | 4540 | 4540 | 4540 | 4540 | 709 |
| 553 | 20230810 | 102200 | 746668670 | 4535 | 4550 | 4585 | 4525 | 869 |
| 554 | 20230810 | 102100 | 742720225 | 4525 | 4565 | 4565 | 4525 | 3621 |
| 555 | 20230810 | 102000 | 726239890 | 4565 | 4600 | 4600 | 4560 | 2168 |
| 556 | 20230810 | 101900 | 716306385 | 4605 | 4530 | 4645 | 4530 | 13173 |
| 557 | 20230810 | 101800 | 655831175 | 4530 | 4525 | 4530 | 4520 | 345 |
| 558 | 20230810 | 101700 | 654268755 | 4515 | 4505 | 4515 | 4505 | 281 |
| 559 | 20230810 | 101600 | 653000070 | 4505 | 4510 | 4510 | 4505 | 503 |
| 560 | 20230810 | 101500 | 650733555 | 4515 | 4515 | 4515 | 4515 | 105 |
| 561 | 20230810 | 101400 | 650259480 | 4515 | 4515 | 4515 | 4515 | 21 |
| 562 | 20230810 | 101300 | 650164665 | 4515 | 4520 | 4520 | 4515 | 73 |
| 563 | 20230810 | 101200 | 649835020 | 4520 | 4500 | 4520 | 4500 | 94 |
| 564 | 20230810 | 101100 | 649411980 | 4500 | 4505 | 4505 | 4500 | 496 |
| 565 | 20230810 | 101000 | 647179905 | 4500 | 4500 | 4500 | 4500 | 4 |
| 566 | 20230810 | 100900 | 647161905 | 4495 | 4500 | 4500 | 4490 | 1001 |
| 567 | 20230810 | 100800 | 642663025 | 4500 | 4500 | 4500 | 4495 | 28 |
| 568 | 20230810 | 100700 | 642537030 | 4500 | 4495 | 4500 | 4495 | 203 |
| 569 | 20230810 | 100600 | 641624530 | 4495 | 4495 | 4495 | 4495 | 2349 |
| 570 | 20230810 | 100500 | 631065775 | 4490 | 4495 | 4495 | 4490 | 100 |
| 571 | 20230810 | 100400 | 630616725 | 4490 | 4490 | 4495 | 4490 | 1924 |
| 572 | 20230810 | 100300 | 621975850 | 4490 | 4495 | 4495 | 4490 | 1061 |
| 573 | 20230810 | 100200 | 617209665 | 4495 | 4500 | 4500 | 4495 | 2170 |
| 574 | 20230810 | 100100 | 607454595 | 4500 | 4505 | 4505 | 4500 | 520 |
| 575 | 20230810 | 100000 | 605114095 | 4500 | 4500 | 4500 | 4500 | 28 |
| 576 | 20230810 | 095900 | 604988095 | 4500 | 4500 | 4500 | 4500 | 318 |
| 577 | 20230810 | 095800 | 603557095 | 4530 | 4530 | 4530 | 4530 | 0 |
| 578 | 20230810 | 095700 | 603557095 | 4530 | 4530 | 4530 | 4530 | 10 |
| 579 | 20230810 | 095600 | 603511795 | 4530 | 4530 | 4530 | 4530 | 13 |
| 580 | 20230810 | 095500 | 603452905 | 4535 | 4500 | 4535 | 4500 | 1196 |
| 581 | 20230810 | 095400 | 598045585 | 4485 | 4495 | 4495 | 4485 | 7020 |
| 582 | 20230810 | 095300 | 566546685 | 4490 | 4500 | 4500 | 4490 | 4080 |
| 583 | 20230810 | 095200 | 548221930 | 4500 | 4490 | 4500 | 4490 | 2632 |
| 584 | 20230810 | 095100 | 536402460 | 4490 | 4490 | 4490 | 4485 | 1848 |
| 585 | 20230810 | 095000 | 528110635 | 4490 | 4490 | 4490 | 4490 | 200 |
| 586 | 20230810 | 094900 | 527212635 | 4490 | 4500 | 4500 | 4490 | 443 |
| 587 | 20230810 | 094800 | 525221420 | 4495 | 4495 | 4530 | 4495 | 2059 |
| 588 | 20230810 | 094700 | 515965840 | 4495 | 4485 | 4500 | 4485 | 735 |
| 589 | 20230810 | 094600 | 512665855 | 4485 | 4500 | 4500 | 4485 | 12679 |
| 590 | 20230810 | 094500 | 455735480 | 4495 | 4510 | 4510 | 4495 | 2880 |
| 591 | 20230810 | 094400 | 442775465 | 4500 | 4505 | 4505 | 4500 | 1863 |
| 592 | 20230810 | 094300 | 434389755 | 4505 | 4510 | 4510 | 4500 | 58 |
| 593 | 20230810 | 094200 | 434128405 | 4510 | 4510 | 4510 | 4500 | 15990 |
| 594 | 20230810 | 094100 | 362110430 | 4510 | 4515 | 4515 | 4510 | 243 |
| 595 | 20230810 | 094000 | 361013500 | 4515 | 4515 | 4515 | 4510 | 68 |
| 596 | 20230810 | 093900 | 360706800 | 4515 | 4520 | 4520 | 4510 | 2908 |
| 597 | 20230810 | 093800 | 347585260 | 4530 | 4520 | 4530 | 4515 | 193 |
| 598 | 20230810 | 093700 | 346713005 | 4530 | 4535 | 4535 | 4520 | 569 |
| 599 | 20230810 | 093600 | 344140450 | 4535 | 4525 | 4535 | 4510 | 1401 |
| 600 | 20230810 | 093500 | 337811385 | 4525 | 4525 | 4525 | 4525 | 57 |
| 601 | 20230810 | 093400 | 337553460 | 4525 | 4510 | 4525 | 4510 | 95 |
| 602 | 20230810 | 093300 | 337123660 | 4510 | 4530 | 4530 | 4510 | 2006 |
| 603 | 20230810 | 093200 | 328076285 | 4530 | 4515 | 4530 | 4510 | 209 |
| 604 | 20230810 | 093100 | 327131560 | 4515 | 4510 | 4535 | 4510 | 3705 |
| 605 | 20230810 | 093000 | 310418570 | 4535 | 4520 | 4535 | 4510 | 2608 |
| 606 | 20230810 | 092900 | 298642055 | 4520 | 4520 | 4520 | 4520 | 654 |
| 607 | 20230810 | 092800 | 295685975 | 4520 | 4535 | 4535 | 4520 | 3460 |
| 608 | 20230810 | 092700 | 280036925 | 4540 | 4540 | 4545 | 4540 | 429 |
| 609 | 20230810 | 092600 | 278089165 | 4540 | 4545 | 4545 | 4540 | 1167 |
| 610 | 20230810 | 092500 | 272790880 | 4545 | 4545 | 4545 | 4540 | 595 |
| 611 | 20230810 | 092400 | 270088725 | 4545 | 4550 | 4550 | 4545 | 1419 |
| 612 | 20230810 | 092300 | 263636965 | 4550 | 4555 | 4555 | 4550 | 514 |
| 613 | 20230810 | 092200 | 261296705 | 4560 | 4575 | 4575 | 4555 | 2603 |
| 614 | 20230810 | 092100 | 249436325 | 4575 | 4560 | 4575 | 4560 | 728 |
| 615 | 20230810 | 092000 | 246116585 | 4560 | 4595 | 4595 | 4560 | 383 |
| 616 | 20230810 | 091900 | 244369765 | 4585 | 4560 | 4585 | 4560 | 14 |
| 617 | 20230810 | 091800 | 244305675 | 4555 | 4575 | 4575 | 4555 | 497 |
| 618 | 20230810 | 091700 | 242041040 | 4575 | 4560 | 4595 | 4560 | 64 |
| 619 | 20230810 | 091600 | 241748770 | 4550 | 4550 | 4550 | 4535 | 1136 |
| 620 | 20230810 | 091500 | 236580045 | 4535 | 4535 | 4550 | 4530 | 1643 |
| 621 | 20230810 | 091400 | 229118780 | 4530 | 4525 | 4540 | 4520 | 13815 |
| 622 | 20230810 | 091300 | 166542410 | 4525 | 4525 | 4525 | 4525 | 319 |
| 623 | 20230810 | 091200 | 165098935 | 4520 | 4520 | 4540 | 4515 | 1683 |
| 624 | 20230810 | 091100 | 157483690 | 4520 | 4525 | 4545 | 4515 | 4456 |
| 625 | 20230810 | 091000 | 137341435 | 4525 | 4555 | 4555 | 4525 | 1542 |
| 626 | 20230810 | 090900 | 130338995 | 4540 | 4525 | 4545 | 4525 | 695 |
| 627 | 20230810 | 090800 | 127186720 | 4525 | 4525 | 4540 | 4525 | 490 |
| 628 | 20230810 | 090700 | 124968415 | 4545 | 4520 | 4545 | 4515 | 1022 |
| 629 | 20230810 | 090600 | 120342560 | 4520 | 4525 | 4525 | 4520 | 4387 |
| 630 | 20230810 | 090500 | 100507720 | 4525 | 4525 | 4525 | 4515 | 1027 |
| 631 | 20230810 | 090400 | 95865610 | 4530 | 4540 | 4555 | 4530 | 2524 |
| 632 | 20230810 | 090300 | 84424160 | 4535 | 4560 | 4560 | 4535 | 5871 |
| 633 | 20230810 | 090200 | 57762395 | 4555 | 4560 | 4560 | 4555 | 1441 |
| 634 | 20230810 | 090100 | 51195300 | 4560 | 4560 | 4600 | 4560 | 1000 |
| 635 | 20230810 | 090000 | 46630630 | 4610 | 4580 | 4610 | 4525 | 9933 |