28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 183600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 7709 |
| 3 | 20230809 | 183500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 4 | 20230809 | 183400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 5 | 20230809 | 183300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 6 | 20230809 | 183200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 7 | 20230809 | 183100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 8 | 20230809 | 183000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 9 | 20230809 | 182900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 10 | 20230809 | 182800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 11 | 20230809 | 182700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 12 | 20230809 | 182600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 13 | 20230809 | 182500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 14 | 20230809 | 182400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 15 | 20230809 | 182300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 16 | 20230809 | 182200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 17 | 20230809 | 182100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 18 | 20230809 | 182000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 19 | 20230809 | 181900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 20 | 20230809 | 181800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 21 | 20230809 | 181700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 22 | 20230809 | 181600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 23 | 20230809 | 181500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 24 | 20230809 | 181400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 25 | 20230809 | 181300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 26 | 20230809 | 181200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 27 | 20230809 | 181100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 28 | 20230809 | 181000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 29 | 20230809 | 180900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 30 | 20230809 | 180800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 31 | 20230809 | 180700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 32 | 20230809 | 180600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 7709 |
| 33 | 20230809 | 180500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 34 | 20230809 | 180400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 35 | 20230809 | 180300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 36 | 20230809 | 180200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 37 | 20230809 | 180100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 38 | 20230809 | 180000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 39 | 20230809 | 175900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 40 | 20230809 | 175800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 41 | 20230809 | 175700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 42 | 20230809 | 175600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 43 | 20230809 | 175500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 44 | 20230809 | 175400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 45 | 20230809 | 175300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 46 | 20230809 | 175200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 47 | 20230809 | 175100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 48 | 20230809 | 175000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 49 | 20230809 | 174900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 50 | 20230809 | 174800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 51 | 20230809 | 174700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 52 | 20230809 | 174600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 53 | 20230809 | 174500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 54 | 20230809 | 174400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 55 | 20230809 | 174300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 56 | 20230809 | 174200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 57 | 20230809 | 174100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 58 | 20230809 | 174000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 59 | 20230809 | 173900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 60 | 20230809 | 173800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 61 | 20230809 | 173700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 62 | 20230809 | 173600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 7709 |
| 63 | 20230809 | 173500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 64 | 20230809 | 173400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 65 | 20230809 | 173300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 66 | 20230809 | 173200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 67 | 20230809 | 173100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 68 | 20230809 | 173000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 69 | 20230809 | 172900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 70 | 20230809 | 172800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 71 | 20230809 | 172700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 72 | 20230809 | 172600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 73 | 20230809 | 172500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 74 | 20230809 | 172400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 75 | 20230809 | 172300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 76 | 20230809 | 172200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 77 | 20230809 | 172100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 78 | 20230809 | 172000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 79 | 20230809 | 171900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 80 | 20230809 | 171800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 81 | 20230809 | 171700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 82 | 20230809 | 171600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 83 | 20230809 | 171500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 84 | 20230809 | 171400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 85 | 20230809 | 171300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 86 | 20230809 | 171200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 87 | 20230809 | 171100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 88 | 20230809 | 171000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 89 | 20230809 | 170900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 90 | 20230809 | 170800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 91 | 20230809 | 170700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 92 | 20230809 | 170600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 7709 |
| 93 | 20230809 | 170500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 94 | 20230809 | 170400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 95 | 20230809 | 170300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 96 | 20230809 | 170200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 97 | 20230809 | 170100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 98 | 20230809 | 170000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 99 | 20230809 | 165900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 100 | 20230809 | 165800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 101 | 20230809 | 165700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 102 | 20230809 | 165600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 103 | 20230809 | 165500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 104 | 20230809 | 165400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 105 | 20230809 | 165300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 106 | 20230809 | 165200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 107 | 20230809 | 165100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 108 | 20230809 | 165000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 109 | 20230809 | 164900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 110 | 20230809 | 164800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 111 | 20230809 | 164700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 112 | 20230809 | 164600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 113 | 20230809 | 164500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 114 | 20230809 | 164400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 115 | 20230809 | 164300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 116 | 20230809 | 164200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 117 | 20230809 | 164100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 118 | 20230809 | 164000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 119 | 20230809 | 163900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 120 | 20230809 | 163800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 121 | 20230809 | 163700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 122 | 20230809 | 163600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 7709 |
| 123 | 20230809 | 163500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 124 | 20230809 | 163400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 125 | 20230809 | 163300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 126 | 20230809 | 163200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 127 | 20230809 | 163100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 128 | 20230809 | 163000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 129 | 20230809 | 162900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 130 | 20230809 | 162800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 131 | 20230809 | 162700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 132 | 20230809 | 162600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 133 | 20230809 | 162500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 134 | 20230809 | 162400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 135 | 20230809 | 162300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 136 | 20230809 | 162200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 137 | 20230809 | 162100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 138 | 20230809 | 162000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 139 | 20230809 | 161900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 140 | 20230809 | 161800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 141 | 20230809 | 161700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 142 | 20230809 | 161600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 143 | 20230809 | 161500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 144 | 20230809 | 161400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 145 | 20230809 | 161300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 146 | 20230809 | 161200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 147 | 20230809 | 161100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 148 | 20230809 | 161000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 149 | 20230809 | 160900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 150 | 20230809 | 160800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 151 | 20230809 | 160700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 152 | 20230809 | 160600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 7709 |
| 153 | 20230809 | 160500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 154 | 20230809 | 160400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 155 | 20230809 | 160300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 156 | 20230809 | 160200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 157 | 20230809 | 160100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 158 | 20230809 | 160000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 159 | 20230809 | 155900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 160 | 20230809 | 155800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 161 | 20230809 | 155700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 162 | 20230809 | 155600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 163 | 20230809 | 155500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 164 | 20230809 | 155400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 165 | 20230809 | 155300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 166 | 20230809 | 155200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 167 | 20230809 | 155100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 168 | 20230809 | 155000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 169 | 20230809 | 154900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 170 | 20230809 | 154800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 171 | 20230809 | 154700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 172 | 20230809 | 154600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 173 | 20230809 | 154500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 174 | 20230809 | 154400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 175 | 20230809 | 154300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 176 | 20230809 | 154200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 177 | 20230809 | 154100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 178 | 20230809 | 154000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 179 | 20230809 | 153900 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 180 | 20230809 | 153800 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 181 | 20230809 | 153700 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 182 | 20230809 | 153600 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 7709 |
| 183 | 20230809 | 153500 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 184 | 20230809 | 153400 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 185 | 20230809 | 153300 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 186 | 20230809 | 153200 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 187 | 20230809 | 153100 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 0 |
| 188 | 20230809 | 153000 | 1513082680 | 4155 | 4155 | 4155 | 4155 | 7709 |
| 189 | 20230809 | 152900 | 1481051785 | 4160 | 4160 | 4160 | 4160 | 0 |
| 190 | 20230809 | 152800 | 1481051785 | 4160 | 4160 | 4160 | 4160 | 0 |
| 191 | 20230809 | 152700 | 1481051785 | 4160 | 4160 | 4160 | 4160 | 0 |
| 192 | 20230809 | 152600 | 1481051785 | 4160 | 4160 | 4160 | 4160 | 0 |
| 193 | 20230809 | 152500 | 1481051785 | 4160 | 4160 | 4160 | 4160 | 0 |
| 194 | 20230809 | 152400 | 1481051785 | 4160 | 4160 | 4160 | 4160 | 0 |
| 195 | 20230809 | 152300 | 1481051785 | 4160 | 4160 | 4160 | 4160 | 0 |
| 196 | 20230809 | 152200 | 1481051785 | 4160 | 4160 | 4160 | 4160 | 0 |
| 197 | 20230809 | 152100 | 1481051785 | 4160 | 4160 | 4160 | 4160 | 0 |
| 198 | 20230809 | 152000 | 1481051785 | 4160 | 4160 | 4160 | 4160 | 0 |
| 199 | 20230809 | 151900 | 1481051785 | 4160 | 4160 | 4160 | 4155 | 614 |
| 200 | 20230809 | 151800 | 1478497660 | 4160 | 4140 | 4160 | 4140 | 1140 |
| 201 | 20230809 | 151700 | 1473758930 | 4140 | 4150 | 4150 | 4140 | 620 |
| 202 | 20230809 | 151600 | 1471190930 | 4150 | 4150 | 4150 | 4150 | 80 |
| 203 | 20230809 | 151500 | 1470858930 | 4150 | 4155 | 4155 | 4150 | 358 |
| 204 | 20230809 | 151400 | 1469371985 | 4155 | 4155 | 4155 | 4155 | 11 |
| 205 | 20230809 | 151300 | 1469326280 | 4155 | 4155 | 4155 | 4150 | 1441 |
| 206 | 20230809 | 151200 | 1463344310 | 4155 | 4160 | 4160 | 4155 | 357 |
| 207 | 20230809 | 151100 | 1461859700 | 4160 | 4160 | 4160 | 4160 | 55 |
| 208 | 20230809 | 151000 | 1461630900 | 4155 | 4155 | 4155 | 4155 | 300 |
| 209 | 20230809 | 150900 | 1460384400 | 4150 | 4150 | 4150 | 4150 | 1352 |
| 210 | 20230809 | 150800 | 1454773600 | 4150 | 4145 | 4150 | 4145 | 3541 |
| 211 | 20230809 | 150700 | 1440079645 | 4145 | 4150 | 4150 | 4145 | 536 |
| 212 | 20230809 | 150600 | 1437856685 | 4150 | 4145 | 4150 | 4145 | 345 |
| 213 | 20230809 | 150500 | 1436425935 | 4145 | 4145 | 4145 | 4145 | 0 |
| 214 | 20230809 | 150400 | 1436425935 | 4145 | 4145 | 4145 | 4145 | 26 |
| 215 | 20230809 | 150300 | 1436318165 | 4145 | 4145 | 4145 | 4145 | 50 |
| 216 | 20230809 | 150200 | 1436110915 | 4145 | 4145 | 4145 | 4145 | 5 |
| 217 | 20230809 | 150100 | 1436090190 | 4145 | 4160 | 4160 | 4145 | 2598 |
| 218 | 20230809 | 150000 | 1425309815 | 4165 | 4160 | 4165 | 4160 | 70 |
| 219 | 20230809 | 145900 | 1425018490 | 4160 | 4160 | 4160 | 4160 | 102 |
| 220 | 20230809 | 145800 | 1424594170 | 4165 | 4165 | 4165 | 4155 | 91 |
| 221 | 20230809 | 145700 | 1424215255 | 4165 | 4165 | 4165 | 4165 | 0 |
| 222 | 20230809 | 145600 | 1424215255 | 4165 | 4160 | 4165 | 4160 | 136 |
| 223 | 20230809 | 145500 | 1423649150 | 4160 | 4160 | 4160 | 4155 | 461 |
| 224 | 20230809 | 145400 | 1421731500 | 4160 | 4160 | 4160 | 4160 | 0 |
| 225 | 20230809 | 145300 | 1421731500 | 4160 | 4160 | 4160 | 4160 | 113 |
| 226 | 20230809 | 145200 | 1421261420 | 4160 | 4160 | 4160 | 4160 | 10 |
| 227 | 20230809 | 145100 | 1421219820 | 4175 | 4175 | 4175 | 4170 | 215 |
| 228 | 20230809 | 145000 | 1420322445 | 4170 | 4170 | 4175 | 4160 | 401 |
| 229 | 20230809 | 144900 | 1418649785 | 4170 | 4160 | 4170 | 4160 | 9002 |
| 230 | 20230809 | 144800 | 1381142475 | 4155 | 4160 | 4160 | 4155 | 101 |
| 231 | 20230809 | 144700 | 1380722325 | 4155 | 4160 | 4160 | 4155 | 160 |
| 232 | 20230809 | 144600 | 1380057515 | 4135 | 4140 | 4140 | 4135 | 1244 |
| 233 | 20230809 | 144500 | 1374911255 | 4140 | 4140 | 4140 | 4140 | 0 |
| 234 | 20230809 | 144400 | 1374911255 | 4140 | 4140 | 4140 | 4140 | 0 |
| 235 | 20230809 | 144300 | 1374911255 | 4140 | 4140 | 4140 | 4140 | 100 |
| 236 | 20230809 | 144200 | 1374497255 | 4140 | 4140 | 4140 | 4140 | 0 |
| 237 | 20230809 | 144100 | 1374497255 | 4140 | 4140 | 4140 | 4140 | 4 |
| 238 | 20230809 | 144000 | 1374480695 | 4165 | 4160 | 4165 | 4160 | 1044 |
| 239 | 20230809 | 143900 | 1370136300 | 4160 | 4155 | 4160 | 4155 | 120 |
| 240 | 20230809 | 143800 | 1369637150 | 4155 | 4155 | 4155 | 4155 | 1012 |
| 241 | 20230809 | 143700 | 1365432290 | 4155 | 4155 | 4155 | 4155 | 1203 |
| 242 | 20230809 | 143600 | 1360433825 | 4155 | 4135 | 4155 | 4130 | 1181 |
| 243 | 20230809 | 143500 | 1355538235 | 4130 | 4130 | 4130 | 4130 | 1909 |
| 244 | 20230809 | 143400 | 1347654065 | 4130 | 4130 | 4130 | 4130 | 7 |
| 245 | 20230809 | 143300 | 1347625155 | 4125 | 4135 | 4135 | 4125 | 549 |
| 246 | 20230809 | 143200 | 1345357410 | 4125 | 4145 | 4145 | 4125 | 5028 |
| 247 | 20230809 | 143100 | 1324594830 | 4145 | 4145 | 4145 | 4145 | 114 |
| 248 | 20230809 | 143000 | 1324122300 | 4145 | 4145 | 4145 | 4145 | 100 |
| 249 | 20230809 | 142900 | 1323707800 | 4145 | 4145 | 4145 | 4145 | 0 |
| 250 | 20230809 | 142800 | 1323707800 | 4145 | 4145 | 4145 | 4145 | 222 |
| 251 | 20230809 | 142700 | 1322787610 | 4145 | 4150 | 4150 | 4145 | 711 |
| 252 | 20230809 | 142600 | 1319837285 | 4150 | 4150 | 4150 | 4150 | 94 |
| 253 | 20230809 | 142500 | 1319447185 | 4150 | 4150 | 4150 | 4150 | 155 |
| 254 | 20230809 | 142400 | 1318803935 | 4150 | 4150 | 4150 | 4150 | 0 |
| 255 | 20230809 | 142300 | 1318803935 | 4150 | 4150 | 4150 | 4150 | 201 |
| 256 | 20230809 | 142200 | 1317969785 | 4150 | 4150 | 4155 | 4150 | 2792 |
| 257 | 20230809 | 142100 | 1306372525 | 4155 | 4155 | 4155 | 4155 | 20 |
| 258 | 20230809 | 142000 | 1306289425 | 4155 | 4155 | 4155 | 4155 | 0 |
| 259 | 20230809 | 141900 | 1306289425 | 4155 | 4155 | 4155 | 4155 | 1 |
| 260 | 20230809 | 141800 | 1306285270 | 4145 | 4145 | 4145 | 4145 | 0 |
| 261 | 20230809 | 141700 | 1306285270 | 4145 | 4145 | 4145 | 4145 | 0 |
| 262 | 20230809 | 141600 | 1306285270 | 4145 | 4150 | 4150 | 4145 | 430 |
| 263 | 20230809 | 141500 | 1304502770 | 4150 | 4150 | 4150 | 4150 | 670 |
| 264 | 20230809 | 141400 | 1301722270 | 4155 | 4155 | 4155 | 4155 | 0 |
| 265 | 20230809 | 141300 | 1301722270 | 4155 | 4155 | 4155 | 4155 | 0 |
| 266 | 20230809 | 141200 | 1301722270 | 4155 | 4140 | 4155 | 4140 | 1003 |
| 267 | 20230809 | 141100 | 1297569805 | 4140 | 4140 | 4140 | 4140 | 0 |
| 268 | 20230809 | 141000 | 1297569805 | 4140 | 4160 | 4160 | 4140 | 212 |
| 269 | 20230809 | 140900 | 1296688730 | 4155 | 4150 | 4155 | 4150 | 319 |
| 270 | 20230809 | 140800 | 1295363765 | 4140 | 4140 | 4140 | 4140 | 45 |
| 271 | 20230809 | 140700 | 1295177465 | 4140 | 4145 | 4145 | 4140 | 703 |
| 272 | 20230809 | 140600 | 1292266925 | 4145 | 4145 | 4145 | 4145 | 0 |
| 273 | 20230809 | 140500 | 1292266925 | 4145 | 4145 | 4145 | 4145 | 120 |
| 274 | 20230809 | 140400 | 1291769525 | 4145 | 4145 | 4145 | 4145 | 685 |
| 275 | 20230809 | 140300 | 1288930200 | 4145 | 4150 | 4150 | 4145 | 1250 |
| 276 | 20230809 | 140200 | 1283747495 | 4150 | 4150 | 4150 | 4150 | 0 |
| 277 | 20230809 | 140100 | 1283747495 | 4150 | 4150 | 4150 | 4150 | 5 |
| 278 | 20230809 | 140000 | 1283726745 | 4150 | 4150 | 4150 | 4150 | 8 |
| 279 | 20230809 | 135900 | 1283693545 | 4155 | 4150 | 4160 | 4145 | 553 |
| 280 | 20230809 | 135800 | 1281398335 | 4160 | 4160 | 4160 | 4160 | 41 |
| 281 | 20230809 | 135700 | 1281227775 | 4160 | 4160 | 4160 | 4160 | 159 |
| 282 | 20230809 | 135600 | 1280566335 | 4160 | 4150 | 4160 | 4150 | 548 |
| 283 | 20230809 | 135500 | 1278287555 | 4150 | 4150 | 4155 | 4150 | 2258 |
| 284 | 20230809 | 135400 | 1268916805 | 4150 | 4150 | 4150 | 4150 | 0 |
| 285 | 20230809 | 135300 | 1268916805 | 4150 | 4150 | 4150 | 4150 | 0 |
| 286 | 20230809 | 135200 | 1268916805 | 4150 | 4150 | 4150 | 4150 | 0 |
| 287 | 20230809 | 135100 | 1268916805 | 4150 | 4150 | 4150 | 4150 | 50 |
| 288 | 20230809 | 135000 | 1268709305 | 4150 | 4150 | 4155 | 4150 | 1140 |
| 289 | 20230809 | 134900 | 1263978105 | 4155 | 4155 | 4155 | 4155 | 220 |
| 290 | 20230809 | 134800 | 1263064005 | 4155 | 4155 | 4155 | 4155 | 1 |
| 291 | 20230809 | 134700 | 1263059850 | 4155 | 4155 | 4155 | 4155 | 0 |
| 292 | 20230809 | 134600 | 1263059850 | 4155 | 4160 | 4160 | 4155 | 420 |
| 293 | 20230809 | 134500 | 1261312750 | 4165 | 4165 | 4165 | 4165 | 267 |
| 294 | 20230809 | 134400 | 1260200695 | 4165 | 4165 | 4165 | 4165 | 0 |
| 295 | 20230809 | 134300 | 1260200695 | 4165 | 4155 | 4165 | 4155 | 750 |
| 296 | 20230809 | 134200 | 1257080545 | 4160 | 4160 | 4160 | 4160 | 30 |
| 297 | 20230809 | 134100 | 1256955745 | 4160 | 4160 | 4160 | 4160 | 70 |
| 298 | 20230809 | 134000 | 1256664545 | 4165 | 4155 | 4165 | 4155 | 1685 |
| 299 | 20230809 | 133900 | 1249654145 | 4155 | 4155 | 4155 | 4155 | 0 |
| 300 | 20230809 | 133800 | 1249654145 | 4155 | 4155 | 4155 | 4155 | 0 |
| 301 | 20230809 | 133700 | 1249654145 | 4155 | 4155 | 4155 | 4155 | 40 |
| 302 | 20230809 | 133600 | 1249487945 | 4155 | 4145 | 4155 | 4145 | 1440 |
| 303 | 20230809 | 133500 | 1243514845 | 4140 | 4140 | 4140 | 4140 | 0 |
| 304 | 20230809 | 133400 | 1243514845 | 4140 | 4145 | 4145 | 4140 | 454 |
| 305 | 20230809 | 133300 | 1241634785 | 4145 | 4145 | 4145 | 4145 | 26 |
| 306 | 20230809 | 133200 | 1241527015 | 4145 | 4145 | 4145 | 4145 | 230 |
| 307 | 20230809 | 133100 | 1240573665 | 4145 | 4145 | 4145 | 4145 | 1054 |
| 308 | 20230809 | 133000 | 1236204835 | 4145 | 4150 | 4150 | 4145 | 245 |
| 309 | 20230809 | 132900 | 1235188090 | 4140 | 4140 | 4140 | 4140 | 0 |
| 310 | 20230809 | 132800 | 1235188090 | 4140 | 4145 | 4145 | 4140 | 1193 |
| 311 | 20230809 | 132700 | 1230248610 | 4145 | 4150 | 4150 | 4145 | 177 |
| 312 | 20230809 | 132600 | 1229514930 | 4150 | 4160 | 4160 | 4150 | 1095 |
| 313 | 20230809 | 132500 | 1224970445 | 4160 | 4160 | 4160 | 4160 | 335 |
| 314 | 20230809 | 132400 | 1223576845 | 4170 | 4165 | 4170 | 4165 | 434 |
| 315 | 20230809 | 132300 | 1221767690 | 4165 | 4160 | 4170 | 4160 | 4098 |
| 316 | 20230809 | 132200 | 1204694800 | 4160 | 4160 | 4160 | 4160 | 1151 |
| 317 | 20230809 | 132100 | 1199906640 | 4160 | 4160 | 4160 | 4160 | 0 |
| 318 | 20230809 | 132000 | 1199906640 | 4160 | 4160 | 4160 | 4160 | 213 |
| 319 | 20230809 | 131900 | 1199020560 | 4160 | 4160 | 4160 | 4160 | 200 |
| 320 | 20230809 | 131800 | 1198188560 | 4165 | 4165 | 4165 | 4165 | 33 |
| 321 | 20230809 | 131700 | 1198051115 | 4165 | 4160 | 4165 | 4160 | 2590 |
| 322 | 20230809 | 131600 | 1187264520 | 4160 | 4160 | 4160 | 4160 | 22 |
| 323 | 20230809 | 131500 | 1187173000 | 4150 | 4150 | 4150 | 4150 | 123 |
| 324 | 20230809 | 131400 | 1186662550 | 4160 | 4160 | 4160 | 4160 | 34 |
| 325 | 20230809 | 131300 | 1186521110 | 4160 | 4160 | 4160 | 4160 | 95 |
| 326 | 20230809 | 131200 | 1186125910 | 4160 | 4160 | 4160 | 4160 | 120 |
| 327 | 20230809 | 131100 | 1185626710 | 4150 | 4150 | 4150 | 4150 | 0 |
| 328 | 20230809 | 131000 | 1185626710 | 4150 | 4150 | 4150 | 4150 | 0 |
| 329 | 20230809 | 130900 | 1185626710 | 4150 | 4150 | 4150 | 4150 | 0 |
| 330 | 20230809 | 130800 | 1185626710 | 4150 | 4150 | 4150 | 4150 | 0 |
| 331 | 20230809 | 130700 | 1185626710 | 4150 | 4150 | 4150 | 4150 | 40 |
| 332 | 20230809 | 130600 | 1185460710 | 4160 | 4155 | 4160 | 4140 | 1990 |
| 333 | 20230809 | 130500 | 1177215640 | 4155 | 4150 | 4155 | 4150 | 18 |
| 334 | 20230809 | 130400 | 1177140860 | 4140 | 4165 | 4165 | 4140 | 67 |
| 335 | 20230809 | 130300 | 1176862185 | 4165 | 4165 | 4165 | 4165 | 0 |
| 336 | 20230809 | 130200 | 1176862185 | 4165 | 4155 | 4165 | 4155 | 1563 |
| 337 | 20230809 | 130100 | 1170354480 | 4155 | 4155 | 4160 | 4155 | 1952 |
| 338 | 20230809 | 130000 | 1162241240 | 4155 | 4155 | 4155 | 4155 | 24 |
| 339 | 20230809 | 125900 | 1162141520 | 4155 | 4155 | 4155 | 4155 | 130 |
| 340 | 20230809 | 125800 | 1161601370 | 4155 | 4155 | 4155 | 4155 | 0 |
| 341 | 20230809 | 125700 | 1161601370 | 4155 | 4155 | 4155 | 4155 | 0 |
| 342 | 20230809 | 125600 | 1161601370 | 4155 | 4150 | 4155 | 4150 | 467 |
| 343 | 20230809 | 125500 | 1159661515 | 4140 | 4140 | 4140 | 4140 | 240 |
| 344 | 20230809 | 125400 | 1158667915 | 4145 | 4145 | 4145 | 4145 | 0 |
| 345 | 20230809 | 125300 | 1158667915 | 4145 | 4145 | 4145 | 4145 | 1 |
| 346 | 20230809 | 125200 | 1158663770 | 4150 | 4140 | 4150 | 4140 | 1510 |
| 347 | 20230809 | 125100 | 1152411270 | 4140 | 4140 | 4140 | 4140 | 782 |
| 348 | 20230809 | 125000 | 1149173790 | 4135 | 4135 | 4135 | 4135 | 1 |
| 349 | 20230809 | 124900 | 1149169655 | 4140 | 4140 | 4140 | 4140 | 28 |
| 350 | 20230809 | 124800 | 1149053735 | 4140 | 4130 | 4140 | 4130 | 210 |
| 351 | 20230809 | 124700 | 1148186335 | 4130 | 4130 | 4130 | 4130 | 20 |
| 352 | 20230809 | 124600 | 1148103735 | 4130 | 4130 | 4130 | 4130 | 3 |
| 353 | 20230809 | 124500 | 1148091345 | 4130 | 4130 | 4130 | 4130 | 0 |
| 354 | 20230809 | 124400 | 1148091345 | 4130 | 4130 | 4130 | 4130 | 20 |
| 355 | 20230809 | 124300 | 1148008745 | 4130 | 4130 | 4130 | 4130 | 25 |
| 356 | 20230809 | 124200 | 1147905495 | 4130 | 4130 | 4130 | 4130 | 0 |
| 357 | 20230809 | 124100 | 1147905495 | 4130 | 4130 | 4130 | 4130 | 200 |
| 358 | 20230809 | 124000 | 1147079495 | 4130 | 4130 | 4130 | 4130 | 0 |
| 359 | 20230809 | 123900 | 1147079495 | 4130 | 4130 | 4130 | 4130 | 2 |
| 360 | 20230809 | 123800 | 1147071235 | 4130 | 4130 | 4130 | 4130 | 105 |
| 361 | 20230809 | 123700 | 1146637585 | 4140 | 4140 | 4140 | 4140 | 0 |
| 362 | 20230809 | 123600 | 1146637585 | 4140 | 4140 | 4140 | 4140 | 0 |
| 363 | 20230809 | 123500 | 1146637585 | 4140 | 4140 | 4140 | 4140 | 0 |
| 364 | 20230809 | 123400 | 1146637585 | 4140 | 4140 | 4140 | 4140 | 0 |
| 365 | 20230809 | 123300 | 1146637585 | 4140 | 4140 | 4140 | 4140 | 1 |
| 366 | 20230809 | 123200 | 1146633445 | 4140 | 4140 | 4140 | 4140 | 1511 |
| 367 | 20230809 | 123100 | 1140377905 | 4140 | 4140 | 4140 | 4140 | 100 |
| 368 | 20230809 | 123000 | 1139963905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 369 | 20230809 | 122900 | 1139963905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 370 | 20230809 | 122800 | 1139963905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 371 | 20230809 | 122700 | 1139963905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 372 | 20230809 | 122600 | 1139963905 | 4155 | 4155 | 4155 | 4155 | 223 |
| 373 | 20230809 | 122500 | 1139037340 | 4160 | 4160 | 4160 | 4160 | 0 |
| 374 | 20230809 | 122400 | 1139037340 | 4160 | 4160 | 4160 | 4160 | 600 |
| 375 | 20230809 | 122300 | 1136541340 | 4155 | 4150 | 4155 | 4150 | 4205 |
| 376 | 20230809 | 122200 | 1119089860 | 4150 | 4145 | 4150 | 4145 | 724 |
| 377 | 20230809 | 122100 | 1116088375 | 4140 | 4140 | 4140 | 4140 | 182 |
| 378 | 20230809 | 122000 | 1115334895 | 4140 | 4140 | 4140 | 4140 | 303 |
| 379 | 20230809 | 121900 | 1114080475 | 4135 | 4135 | 4135 | 4135 | 350 |
| 380 | 20230809 | 121800 | 1112633225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 381 | 20230809 | 121700 | 1112633225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 382 | 20230809 | 121600 | 1112633225 | 4130 | 4130 | 4130 | 4130 | 136 |
| 383 | 20230809 | 121500 | 1112071545 | 4130 | 4130 | 4130 | 4130 | 3 |
| 384 | 20230809 | 121400 | 1112059155 | 4120 | 4125 | 4125 | 4120 | 149 |
| 385 | 20230809 | 121300 | 1111444855 | 4115 | 4135 | 4135 | 4115 | 1798 |
| 386 | 20230809 | 121200 | 1104035930 | 4150 | 4150 | 4150 | 4150 | 0 |
| 387 | 20230809 | 121100 | 1104035930 | 4150 | 4150 | 4150 | 4150 | 0 |
| 388 | 20230809 | 121000 | 1104035930 | 4150 | 4150 | 4150 | 4150 | 9 |
| 389 | 20230809 | 120900 | 1103998580 | 4135 | 4135 | 4135 | 4135 | 75 |
| 390 | 20230809 | 120800 | 1103688455 | 4135 | 4135 | 4135 | 4135 | 1 |
| 391 | 20230809 | 120700 | 1103684320 | 4135 | 4135 | 4135 | 4135 | 0 |
| 392 | 20230809 | 120600 | 1103684320 | 4135 | 4135 | 4135 | 4135 | 0 |
| 393 | 20230809 | 120500 | 1103684320 | 4135 | 4135 | 4135 | 4135 | 0 |
| 394 | 20230809 | 120400 | 1103684320 | 4135 | 4135 | 4135 | 4135 | 1 |
| 395 | 20230809 | 120300 | 1103680185 | 4135 | 4135 | 4135 | 4135 | 0 |
| 396 | 20230809 | 120200 | 1103680185 | 4135 | 4135 | 4135 | 4135 | 0 |
| 397 | 20230809 | 120100 | 1103680185 | 4135 | 4135 | 4135 | 4135 | 0 |
| 398 | 20230809 | 120000 | 1103680185 | 4135 | 4135 | 4135 | 4135 | 10 |
| 399 | 20230809 | 115900 | 1103638835 | 4130 | 4130 | 4130 | 4130 | 7 |
| 400 | 20230809 | 115800 | 1103609925 | 4130 | 4140 | 4140 | 4130 | 1000 |
| 401 | 20230809 | 115700 | 1099476665 | 4140 | 4140 | 4140 | 4140 | 0 |
| 402 | 20230809 | 115600 | 1099476665 | 4140 | 4140 | 4140 | 4140 | 38 |
| 403 | 20230809 | 115500 | 1099319345 | 4140 | 4140 | 4140 | 4140 | 0 |
| 404 | 20230809 | 115400 | 1099319345 | 4140 | 4140 | 4140 | 4140 | 468 |
| 405 | 20230809 | 115300 | 1097381825 | 4125 | 4145 | 4145 | 4125 | 276 |
| 406 | 20230809 | 115200 | 1096241195 | 4165 | 4165 | 4165 | 4165 | 580 |
| 407 | 20230809 | 115100 | 1093825495 | 4165 | 4165 | 4165 | 4165 | 0 |
| 408 | 20230809 | 115000 | 1093825495 | 4165 | 4165 | 4165 | 4165 | 500 |
| 409 | 20230809 | 114900 | 1091742995 | 4165 | 4165 | 4165 | 4165 | 0 |
| 410 | 20230809 | 114800 | 1091742995 | 4165 | 4140 | 4165 | 4140 | 69 |
| 411 | 20230809 | 114700 | 1091456385 | 4150 | 4135 | 4150 | 4135 | 2308 |
| 412 | 20230809 | 114600 | 1081882805 | 4135 | 4135 | 4145 | 4135 | 352 |
| 413 | 20230809 | 114500 | 1080425825 | 4120 | 4145 | 4145 | 4120 | 1406 |
| 414 | 20230809 | 114400 | 1074623985 | 4145 | 4145 | 4145 | 4145 | 0 |
| 415 | 20230809 | 114300 | 1074623985 | 4145 | 4145 | 4145 | 4145 | 100 |
| 416 | 20230809 | 114200 | 1074209485 | 4145 | 4145 | 4145 | 4145 | 512 |
| 417 | 20230809 | 114100 | 1072087245 | 4145 | 4145 | 4145 | 4145 | 10 |
| 418 | 20230809 | 114000 | 1072045795 | 4145 | 4145 | 4145 | 4145 | 1 |
| 419 | 20230809 | 113900 | 1072041650 | 4145 | 4145 | 4145 | 4145 | 27 |
| 420 | 20230809 | 113800 | 1071929735 | 4165 | 4165 | 4165 | 4165 | 0 |
| 421 | 20230809 | 113700 | 1071929735 | 4165 | 4160 | 4165 | 4160 | 735 |
| 422 | 20230809 | 113600 | 1068871135 | 4165 | 4160 | 4165 | 4160 | 252 |
| 423 | 20230809 | 113500 | 1067821660 | 4160 | 4165 | 4165 | 4160 | 14 |
| 424 | 20230809 | 113400 | 1067763370 | 4165 | 4160 | 4165 | 4160 | 547 |
| 425 | 20230809 | 113300 | 1065487815 | 4160 | 4160 | 4160 | 4160 | 41 |
| 426 | 20230809 | 113200 | 1065317255 | 4160 | 4145 | 4160 | 4145 | 600 |
| 427 | 20230809 | 113100 | 1062822755 | 4140 | 4150 | 4150 | 4140 | 3600 |
| 428 | 20230809 | 113000 | 1047908755 | 4140 | 4140 | 4140 | 4140 | 1164 |
| 429 | 20230809 | 112900 | 1043089795 | 4140 | 4140 | 4140 | 4140 | 500 |
| 430 | 20230809 | 112800 | 1041019795 | 4140 | 4140 | 4140 | 4140 | 0 |
| 431 | 20230809 | 112700 | 1041019795 | 4140 | 4140 | 4140 | 4140 | 0 |
| 432 | 20230809 | 112600 | 1041019795 | 4140 | 4140 | 4140 | 4140 | 11 |
| 433 | 20230809 | 112500 | 1040974255 | 4140 | 4145 | 4145 | 4140 | 683 |
| 434 | 20230809 | 112400 | 1038146185 | 4140 | 4140 | 4145 | 4140 | 1824 |
| 435 | 20230809 | 112300 | 1030594765 | 4135 | 4150 | 4150 | 4130 | 246 |
| 436 | 20230809 | 112200 | 1029577845 | 4170 | 4170 | 4170 | 4170 | 17 |
| 437 | 20230809 | 112100 | 1029506955 | 4170 | 4145 | 4170 | 4130 | 23 |
| 438 | 20230809 | 112000 | 1029411655 | 4175 | 4175 | 4175 | 4175 | 1 |
| 439 | 20230809 | 111900 | 1029407480 | 4175 | 4170 | 4175 | 4170 | 1094 |
| 440 | 20230809 | 111800 | 1024841985 | 4140 | 4175 | 4175 | 4140 | 1210 |
| 441 | 20230809 | 111700 | 1019819535 | 4175 | 4155 | 4175 | 4150 | 2393 |
| 442 | 20230809 | 111600 | 1009851680 | 4170 | 4140 | 4170 | 4140 | 1450 |
| 443 | 20230809 | 111500 | 1003818370 | 4140 | 4140 | 4145 | 4140 | 571 |
| 444 | 20230809 | 111400 | 1001451755 | 4140 | 4140 | 4140 | 4140 | 3 |
| 445 | 20230809 | 111300 | 1001439335 | 4145 | 4145 | 4145 | 4145 | 60 |
| 446 | 20230809 | 111200 | 1001190635 | 4135 | 4135 | 4140 | 4135 | 736 |
| 447 | 20230809 | 111100 | 998144790 | 4140 | 4140 | 4140 | 4140 | 2 |
| 448 | 20230809 | 111000 | 998136510 | 4140 | 4125 | 4140 | 4125 | 381 |
| 449 | 20230809 | 110900 | 996564870 | 4125 | 4135 | 4135 | 4125 | 200 |
| 450 | 20230809 | 110800 | 995739120 | 4125 | 4125 | 4125 | 4125 | 105 |
| 451 | 20230809 | 110700 | 995305995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 452 | 20230809 | 110600 | 995305995 | 4130 | 4120 | 4130 | 4120 | 1029 |
| 453 | 20230809 | 110500 | 991066275 | 4120 | 4125 | 4125 | 4120 | 520 |
| 454 | 20230809 | 110400 | 988921320 | 4130 | 4130 | 4130 | 4130 | 43 |
| 455 | 20230809 | 110300 | 988743730 | 4130 | 4135 | 4135 | 4130 | 574 |
| 456 | 20230809 | 110200 | 986372780 | 4130 | 4135 | 4135 | 4125 | 1062 |
| 457 | 20230809 | 110100 | 981989390 | 4135 | 4145 | 4145 | 4130 | 1625 |
| 458 | 20230809 | 110000 | 975267765 | 4145 | 4145 | 4145 | 4145 | 144 |
| 459 | 20230809 | 105900 | 974670885 | 4145 | 4145 | 4145 | 4145 | 120 |
| 460 | 20230809 | 105800 | 974173485 | 4145 | 4130 | 4145 | 4125 | 1117 |
| 461 | 20230809 | 105700 | 969561535 | 4125 | 4125 | 4125 | 4125 | 0 |
| 462 | 20230809 | 105600 | 969561535 | 4125 | 4130 | 4130 | 4125 | 1055 |
| 463 | 20230809 | 105500 | 965208715 | 4125 | 4125 | 4125 | 4125 | 122 |
| 464 | 20230809 | 105400 | 964705465 | 4125 | 4140 | 4140 | 4120 | 1617 |
| 465 | 20230809 | 105300 | 958030000 | 4150 | 4150 | 4150 | 4145 | 122 |
| 466 | 20230809 | 105200 | 957524220 | 4150 | 4150 | 4170 | 4150 | 539 |
| 467 | 20230809 | 105100 | 955283140 | 4150 | 4160 | 4160 | 4140 | 1522 |
| 468 | 20230809 | 105000 | 948974300 | 4160 | 4180 | 4180 | 4160 | 1464 |
| 469 | 20230809 | 104900 | 942862840 | 4180 | 4160 | 4180 | 4160 | 340 |
| 470 | 20230809 | 104800 | 941441720 | 4165 | 4165 | 4165 | 4165 | 99 |
| 471 | 20230809 | 104700 | 941029385 | 4165 | 4170 | 4170 | 4165 | 313 |
| 472 | 20230809 | 104600 | 939724740 | 4170 | 4170 | 4170 | 4170 | 8 |
| 473 | 20230809 | 104500 | 939691380 | 4185 | 4165 | 4185 | 4165 | 15 |
| 474 | 20230809 | 104400 | 939628845 | 4190 | 4180 | 4190 | 4180 | 651 |
| 475 | 20230809 | 104300 | 936906155 | 4180 | 4170 | 4180 | 4170 | 1208 |
| 476 | 20230809 | 104200 | 931865905 | 4145 | 4175 | 4175 | 4140 | 4625 |
| 477 | 20230809 | 104100 | 912677225 | 4170 | 4185 | 4190 | 4170 | 3458 |
| 478 | 20230809 | 104000 | 898236690 | 4195 | 4195 | 4200 | 4165 | 4145 |
| 479 | 20230809 | 103900 | 880876825 | 4195 | 4190 | 4195 | 4190 | 1200 |
| 480 | 20230809 | 103800 | 875846980 | 4190 | 4180 | 4190 | 4165 | 13291 |
| 481 | 20230809 | 103700 | 820278240 | 4175 | 4165 | 4175 | 4165 | 3894 |
| 482 | 20230809 | 103600 | 804025180 | 4170 | 4170 | 4170 | 4170 | 1021 |
| 483 | 20230809 | 103500 | 799767610 | 4170 | 4170 | 4170 | 4170 | 1288 |
| 484 | 20230809 | 103400 | 794396650 | 4170 | 4175 | 4175 | 4170 | 637 |
| 485 | 20230809 | 103300 | 791737535 | 4175 | 4175 | 4175 | 4175 | 50 |
| 486 | 20230809 | 103200 | 791528785 | 4175 | 4175 | 4175 | 4175 | 481 |
| 487 | 20230809 | 103100 | 789520610 | 4175 | 4180 | 4180 | 4175 | 4061 |
| 488 | 20230809 | 103000 | 772549975 | 4180 | 4165 | 4180 | 4160 | 7081 |
| 489 | 20230809 | 102900 | 743021915 | 4165 | 4165 | 4165 | 4155 | 29 |
| 490 | 20230809 | 102800 | 742901380 | 4165 | 4165 | 4165 | 4165 | 376 |
| 491 | 20230809 | 102700 | 741335340 | 4165 | 4165 | 4165 | 4165 | 735 |
| 492 | 20230809 | 102600 | 738274065 | 4165 | 4160 | 4165 | 4160 | 1010 |
| 493 | 20230809 | 102500 | 734072175 | 4155 | 4135 | 4155 | 4135 | 2941 |
| 494 | 20230809 | 102400 | 721869200 | 4145 | 4145 | 4145 | 4145 | 30 |
| 495 | 20230809 | 102300 | 721744850 | 4150 | 4150 | 4150 | 4150 | 120 |
| 496 | 20230809 | 102200 | 721246850 | 4150 | 4150 | 4150 | 4150 | 56 |
| 497 | 20230809 | 102100 | 721014450 | 4150 | 4155 | 4155 | 4150 | 1175 |
| 498 | 20230809 | 102000 | 716135560 | 4165 | 4160 | 4165 | 4160 | 383 |
| 499 | 20230809 | 101900 | 714542240 | 4150 | 4150 | 4150 | 4150 | 4 |
| 500 | 20230809 | 101800 | 714525640 | 4150 | 4150 | 4150 | 4150 | 200 |
| 501 | 20230809 | 101700 | 713695640 | 4150 | 4150 | 4150 | 4150 | 118 |
| 502 | 20230809 | 101600 | 713205940 | 4150 | 4165 | 4165 | 4150 | 342 |
| 503 | 20230809 | 101500 | 711782825 | 4165 | 4165 | 4165 | 4165 | 11 |
| 504 | 20230809 | 101400 | 711737010 | 4170 | 4165 | 4170 | 4165 | 141 |
| 505 | 20230809 | 101300 | 711149540 | 4170 | 4175 | 4175 | 4170 | 705 |
| 506 | 20230809 | 101200 | 708206465 | 4175 | 4155 | 4175 | 4155 | 9335 |
| 507 | 20230809 | 101100 | 669277690 | 4155 | 4165 | 4165 | 4155 | 168 |
| 508 | 20230809 | 101000 | 668578850 | 4165 | 4140 | 4165 | 4140 | 3313 |
| 509 | 20230809 | 100900 | 654803400 | 4135 | 4130 | 4135 | 4130 | 630 |
| 510 | 20230809 | 100800 | 652201350 | 4135 | 4130 | 4135 | 4125 | 869 |
| 511 | 20230809 | 100700 | 648609805 | 4130 | 4145 | 4145 | 4130 | 287 |
| 512 | 20230809 | 100600 | 647423350 | 4145 | 4145 | 4145 | 4145 | 74 |
| 513 | 20230809 | 100500 | 647116620 | 4145 | 4145 | 4145 | 4145 | 44 |
| 514 | 20230809 | 100400 | 646934240 | 4160 | 4170 | 4170 | 4160 | 1541 |
| 515 | 20230809 | 100300 | 640520090 | 4170 | 4145 | 4170 | 4130 | 10523 |
| 516 | 20230809 | 100200 | 596745555 | 4130 | 4130 | 4135 | 4130 | 395 |
| 517 | 20230809 | 100100 | 595114155 | 4130 | 4140 | 4140 | 4125 | 315 |
| 518 | 20230809 | 100000 | 593814740 | 4140 | 4155 | 4155 | 4140 | 2005 |
| 519 | 20230809 | 095900 | 585495010 | 4155 | 4145 | 4155 | 4145 | 1149 |
| 520 | 20230809 | 095800 | 580728995 | 4145 | 4140 | 4155 | 4140 | 4955 |
| 521 | 20230809 | 095700 | 560168140 | 4140 | 4135 | 4145 | 4135 | 4412 |
| 522 | 20230809 | 095600 | 541896885 | 4135 | 4135 | 4135 | 4135 | 303 |
| 523 | 20230809 | 095500 | 540643980 | 4135 | 4135 | 4135 | 4135 | 548 |
| 524 | 20230809 | 095400 | 538378000 | 4135 | 4135 | 4135 | 4135 | 1046 |
| 525 | 20230809 | 095300 | 534052790 | 4135 | 4135 | 4135 | 4135 | 124 |
| 526 | 20230809 | 095200 | 533540050 | 4135 | 4135 | 4135 | 4135 | 300 |
| 527 | 20230809 | 095100 | 532299550 | 4135 | 4135 | 4135 | 4135 | 558 |
| 528 | 20230809 | 095000 | 529992220 | 4115 | 4140 | 4140 | 4115 | 3497 |
| 529 | 20230809 | 094900 | 515538380 | 4140 | 4140 | 4145 | 4135 | 1225 |
| 530 | 20230809 | 094800 | 510466330 | 4140 | 4130 | 4140 | 4120 | 467 |
| 531 | 20230809 | 094700 | 508537235 | 4135 | 4115 | 4135 | 4115 | 1062 |
| 532 | 20230809 | 094600 | 504151160 | 4115 | 4115 | 4130 | 4115 | 552 |
| 533 | 20230809 | 094500 | 501877510 | 4125 | 4115 | 4125 | 4110 | 1058 |
| 534 | 20230809 | 094400 | 497522540 | 4115 | 4120 | 4120 | 4115 | 451 |
| 535 | 20230809 | 094300 | 495666655 | 4120 | 4105 | 4120 | 4105 | 2362 |
| 536 | 20230809 | 094200 | 485960025 | 4110 | 4125 | 4125 | 4110 | 1905 |
| 537 | 20230809 | 094100 | 478124115 | 4125 | 4140 | 4140 | 4125 | 449 |
| 538 | 20230809 | 094000 | 476270845 | 4140 | 4140 | 4140 | 4120 | 8317 |
| 539 | 20230809 | 093900 | 441840295 | 4140 | 4140 | 4140 | 4130 | 121 |
| 540 | 20230809 | 093800 | 441339655 | 4135 | 4135 | 4145 | 4135 | 3706 |
| 541 | 20230809 | 093700 | 426001715 | 4140 | 4130 | 4140 | 4130 | 3920 |
| 542 | 20230809 | 093600 | 409806265 | 4125 | 4110 | 4125 | 4110 | 2515 |
| 543 | 20230809 | 093500 | 399440950 | 4120 | 4115 | 4120 | 4115 | 261 |
| 544 | 20230809 | 093400 | 398366630 | 4120 | 4110 | 4120 | 4110 | 527 |
| 545 | 20230809 | 093300 | 396196780 | 4110 | 4100 | 4110 | 4095 | 6250 |
| 546 | 20230809 | 093200 | 370559755 | 4100 | 4100 | 4110 | 4100 | 3062 |
| 547 | 20230809 | 093100 | 358005545 | 4100 | 4105 | 4110 | 4100 | 3215 |
| 548 | 20230809 | 093000 | 344811875 | 4105 | 4135 | 4135 | 4105 | 6526 |
| 549 | 20230809 | 092900 | 317915535 | 4140 | 4115 | 4145 | 4115 | 5161 |
| 550 | 20230809 | 092800 | 296584610 | 4120 | 4130 | 4130 | 4120 | 528 |
| 551 | 20230809 | 092700 | 294405910 | 4130 | 4105 | 4145 | 4105 | 15615 |
| 552 | 20230809 | 092600 | 229971425 | 4100 | 4090 | 4100 | 4080 | 11889 |
| 553 | 20230809 | 092500 | 181282280 | 4095 | 4090 | 4095 | 4090 | 2313 |
| 554 | 20230809 | 092400 | 171811170 | 4090 | 4080 | 4090 | 4080 | 3359 |
| 555 | 20230809 | 092300 | 158079330 | 4080 | 4075 | 4085 | 4075 | 1490 |
| 556 | 20230809 | 092200 | 151999280 | 4080 | 4075 | 4080 | 4060 | 881 |
| 557 | 20230809 | 092100 | 148410955 | 4075 | 4060 | 4085 | 4055 | 5119 |
| 558 | 20230809 | 092000 | 127548935 | 4040 | 4030 | 4060 | 4030 | 3283 |
| 559 | 20230809 | 091900 | 114262510 | 4000 | 4030 | 4030 | 4000 | 1240 |
| 560 | 20230809 | 091800 | 109281140 | 4035 | 4040 | 4040 | 4035 | 142 |
| 561 | 20230809 | 091700 | 108707570 | 4040 | 4040 | 4045 | 4040 | 230 |
| 562 | 20230809 | 091600 | 107777870 | 4040 | 4040 | 4040 | 4040 | 60 |
| 563 | 20230809 | 091500 | 107535470 | 4040 | 4045 | 4045 | 4035 | 1666 |
| 564 | 20230809 | 091400 | 100804740 | 4045 | 4045 | 4045 | 4045 | 1472 |
| 565 | 20230809 | 091300 | 94850500 | 4045 | 4020 | 4045 | 4020 | 2033 |
| 566 | 20230809 | 091200 | 86634315 | 4040 | 4050 | 4055 | 4040 | 1555 |
| 567 | 20230809 | 091100 | 80338355 | 4050 | 4020 | 4055 | 4020 | 7260 |
| 568 | 20230809 | 091000 | 50985720 | 4020 | 4025 | 4025 | 4020 | 2325 |
| 569 | 20230809 | 090900 | 41638315 | 4025 | 4025 | 4025 | 4025 | 327 |
| 570 | 20230809 | 090800 | 40322140 | 4030 | 4030 | 4030 | 4030 | 102 |
| 571 | 20230809 | 090700 | 39911080 | 4035 | 4035 | 4040 | 4030 | 1271 |
| 572 | 20230809 | 090600 | 34781005 | 4035 | 4010 | 4035 | 4010 | 1199 |
| 573 | 20230809 | 090500 | 29957975 | 4020 | 4015 | 4020 | 4010 | 2920 |
| 574 | 20230809 | 090400 | 18243970 | 4020 | 4010 | 4020 | 4010 | 480 |
| 575 | 20230809 | 090300 | 16318320 | 4005 | 3980 | 4005 | 3975 | 1649 |
| 576 | 20230809 | 090200 | 9725695 | 3970 | 3975 | 3975 | 3970 | 98 |
| 577 | 20230809 | 090100 | 9336435 | 3975 | 3990 | 3990 | 3975 | 661 |
| 578 | 20230809 | 090000 | 6706115 | 3990 | 3955 | 3990 | 3955 | 1694 |