30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 190100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 48254 |
| 3 | 20230830 | 190000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20230830 | 185900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20230830 | 185800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20230830 | 185700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20230830 | 185600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20230830 | 185500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20230830 | 185400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20230830 | 185300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20230830 | 185200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20230830 | 185100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20230830 | 185000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20230830 | 184900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20230830 | 184800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20230830 | 184700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20230830 | 184600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20230830 | 184500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20230830 | 184400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20230830 | 184300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20230830 | 184200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20230830 | 184100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20230830 | 184000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20230830 | 183900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20230830 | 183800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20230830 | 183700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20230830 | 183600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20230830 | 183500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20230830 | 183400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20230830 | 183300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20230830 | 183200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20230830 | 183100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 48254 |
| 33 | 20230830 | 183000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20230830 | 182900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20230830 | 182800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20230830 | 182700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20230830 | 182600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20230830 | 182500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20230830 | 182400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20230830 | 182300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20230830 | 182200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20230830 | 182100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20230830 | 182000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20230830 | 181900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20230830 | 181800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20230830 | 181700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20230830 | 181600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20230830 | 181500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20230830 | 181400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20230830 | 181300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20230830 | 181200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20230830 | 181100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20230830 | 181000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20230830 | 180900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20230830 | 180800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20230830 | 180700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20230830 | 180600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20230830 | 180500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20230830 | 180400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20230830 | 180300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20230830 | 180200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20230830 | 180100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 48254 |
| 63 | 20230830 | 180000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20230830 | 175900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20230830 | 175800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20230830 | 175700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20230830 | 175600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20230830 | 175500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20230830 | 175400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20230830 | 175300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20230830 | 175200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20230830 | 175100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20230830 | 175000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20230830 | 174900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20230830 | 174800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20230830 | 174700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20230830 | 174600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20230830 | 174500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20230830 | 174400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20230830 | 174300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20230830 | 174200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20230830 | 174100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20230830 | 174000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20230830 | 173900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20230830 | 173800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20230830 | 173700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20230830 | 173600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20230830 | 173500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20230830 | 173400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20230830 | 173300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20230830 | 173200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20230830 | 173100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 48254 |
| 93 | 20230830 | 173000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20230830 | 172900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20230830 | 172800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20230830 | 172700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20230830 | 172600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20230830 | 172500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20230830 | 172400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20230830 | 172300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20230830 | 172200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20230830 | 172100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20230830 | 172000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20230830 | 171900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20230830 | 171800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20230830 | 171700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20230830 | 171600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20230830 | 171500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20230830 | 171400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20230830 | 171300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20230830 | 171200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20230830 | 171100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20230830 | 171000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20230830 | 170900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20230830 | 170800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20230830 | 170700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20230830 | 170600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20230830 | 170500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20230830 | 170400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20230830 | 170300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20230830 | 170200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20230830 | 170100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 48254 |
| 123 | 20230830 | 170000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20230830 | 165900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20230830 | 165800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20230830 | 165700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20230830 | 165600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20230830 | 165500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20230830 | 165400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20230830 | 165300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20230830 | 165200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20230830 | 165100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20230830 | 165000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20230830 | 164900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20230830 | 164800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20230830 | 164700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20230830 | 164600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20230830 | 164500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20230830 | 164400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20230830 | 164300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20230830 | 164200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20230830 | 164100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20230830 | 164000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20230830 | 163900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20230830 | 163800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20230830 | 163700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20230830 | 163600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20230830 | 163500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20230830 | 163400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20230830 | 163300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20230830 | 163200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20230830 | 163100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 48254 |
| 153 | 20230830 | 163000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20230830 | 162900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20230830 | 162800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20230830 | 162700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20230830 | 162600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20230830 | 162500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20230830 | 162400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20230830 | 162300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20230830 | 162200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20230830 | 162100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20230830 | 162000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20230830 | 161900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20230830 | 161800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20230830 | 161700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20230830 | 161600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20230830 | 161500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20230830 | 161400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20230830 | 161300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20230830 | 161200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20230830 | 161100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20230830 | 161000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20230830 | 160900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20230830 | 160800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20230830 | 160700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20230830 | 160600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20230830 | 160500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20230830 | 160400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20230830 | 160300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20230830 | 160200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20230830 | 160100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 48254 |
| 183 | 20230830 | 160000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20230830 | 155900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20230830 | 155800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 186 | 20230830 | 155700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 187 | 20230830 | 155600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 188 | 20230830 | 155500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 189 | 20230830 | 155400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 190 | 20230830 | 155300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 191 | 20230830 | 155200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 192 | 20230830 | 155100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 193 | 20230830 | 155000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 194 | 20230830 | 154900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 195 | 20230830 | 154800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 196 | 20230830 | 154700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 197 | 20230830 | 154600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 198 | 20230830 | 154500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 199 | 20230830 | 154400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 200 | 20230830 | 154300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 201 | 20230830 | 154200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 202 | 20230830 | 154100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 203 | 20230830 | 154000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 204 | 20230830 | 153900 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 205 | 20230830 | 153800 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 206 | 20230830 | 153700 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20230830 | 153600 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20230830 | 153500 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20230830 | 153400 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20230830 | 153300 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20230830 | 153200 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20230830 | 153100 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 48254 |
| 213 | 20230830 | 153000 | 3495449845 | 2750 | 2750 | 2750 | 2750 | 48254 |
| 214 | 20230830 | 152900 | 3362751345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 215 | 20230830 | 152800 | 3362751345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 216 | 20230830 | 152700 | 3362751345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 217 | 20230830 | 152600 | 3362751345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 218 | 20230830 | 152500 | 3362751345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 219 | 20230830 | 152400 | 3362751345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 220 | 20230830 | 152300 | 3362751345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 221 | 20230830 | 152200 | 3362751345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 222 | 20230830 | 152100 | 3362751345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 223 | 20230830 | 152000 | 3362751345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 224 | 20230830 | 151900 | 3362751345 | 2755 | 2755 | 2755 | 2755 | 14625 |
| 225 | 20230830 | 151800 | 3322459470 | 2755 | 2760 | 2760 | 2755 | 13140 |
| 226 | 20230830 | 151700 | 3286255730 | 2760 | 2755 | 2760 | 2755 | 6063 |
| 227 | 20230830 | 151600 | 3269546865 | 2760 | 2760 | 2760 | 2755 | 4800 |
| 228 | 20230830 | 151500 | 3256299120 | 2755 | 2755 | 2760 | 2755 | 797 |
| 229 | 20230830 | 151400 | 3254099420 | 2755 | 2760 | 2760 | 2755 | 1147 |
| 230 | 20230830 | 151300 | 3250939375 | 2760 | 2755 | 2760 | 2755 | 422 |
| 231 | 20230830 | 151200 | 3249776155 | 2760 | 2760 | 2760 | 2755 | 4010 |
| 232 | 20230830 | 151100 | 3238725275 | 2760 | 2755 | 2760 | 2755 | 1080 |
| 233 | 20230830 | 151000 | 3235749725 | 2760 | 2755 | 2760 | 2750 | 2941 |
| 234 | 20230830 | 150900 | 3227647075 | 2760 | 2760 | 2760 | 2750 | 5478 |
| 235 | 20230830 | 150800 | 3212562275 | 2760 | 2755 | 2760 | 2755 | 484 |
| 236 | 20230830 | 150700 | 3211228585 | 2755 | 2755 | 2760 | 2755 | 5057 |
| 237 | 20230830 | 150600 | 3197296500 | 2755 | 2755 | 2755 | 2750 | 923 |
| 238 | 20230830 | 150500 | 3194755635 | 2755 | 2760 | 2760 | 2755 | 340 |
| 239 | 20230830 | 150400 | 3193818850 | 2760 | 2755 | 2760 | 2755 | 1697 |
| 240 | 20230830 | 150300 | 3189143610 | 2760 | 2760 | 2760 | 2755 | 1162 |
| 241 | 20230830 | 150200 | 3185936990 | 2760 | 2760 | 2760 | 2755 | 972 |
| 242 | 20230830 | 150100 | 3183259020 | 2760 | 2760 | 2760 | 2750 | 19644 |
| 243 | 20230830 | 150000 | 3129167630 | 2760 | 2760 | 2760 | 2760 | 150 |
| 244 | 20230830 | 145900 | 3128753630 | 2760 | 2760 | 2760 | 2760 | 2125 |
| 245 | 20230830 | 145800 | 3122888630 | 2760 | 2755 | 2760 | 2755 | 3614 |
| 246 | 20230830 | 145700 | 3112932050 | 2755 | 2760 | 2760 | 2755 | 1428 |
| 247 | 20230830 | 145600 | 3108992910 | 2755 | 2760 | 2760 | 2755 | 522 |
| 248 | 20230830 | 145500 | 3107552935 | 2760 | 2755 | 2760 | 2755 | 489 |
| 249 | 20230830 | 145400 | 3106205075 | 2760 | 2760 | 2760 | 2760 | 8 |
| 250 | 20230830 | 145300 | 3106182995 | 2760 | 2760 | 2760 | 2760 | 17 |
| 251 | 20230830 | 145200 | 3106136075 | 2760 | 2760 | 2760 | 2760 | 1000 |
| 252 | 20230830 | 145100 | 3103376075 | 2760 | 2755 | 2760 | 2755 | 1405 |
| 253 | 20230830 | 145000 | 3099500295 | 2755 | 2755 | 2755 | 2755 | 3724 |
| 254 | 20230830 | 144900 | 3089240675 | 2755 | 2750 | 2755 | 2750 | 2517 |
| 255 | 20230830 | 144800 | 3082308180 | 2755 | 2755 | 2755 | 2755 | 5861 |
| 256 | 20230830 | 144700 | 3066161125 | 2755 | 2760 | 2760 | 2755 | 30165 |
| 257 | 20230830 | 144600 | 2983054050 | 2755 | 2760 | 2760 | 2755 | 25 |
| 258 | 20230830 | 144500 | 2982985150 | 2760 | 2760 | 2760 | 2760 | 2075 |
| 259 | 20230830 | 144400 | 2977258150 | 2765 | 2765 | 2765 | 2765 | 17 |
| 260 | 20230830 | 144300 | 2977211145 | 2765 | 2765 | 2765 | 2765 | 1500 |
| 261 | 20230830 | 144200 | 2973063645 | 2765 | 2760 | 2765 | 2760 | 211 |
| 262 | 20230830 | 144100 | 2972481280 | 2760 | 2765 | 2765 | 2760 | 533 |
| 263 | 20230830 | 144000 | 2971010190 | 2765 | 2755 | 2765 | 2755 | 369 |
| 264 | 20230830 | 143900 | 2969993585 | 2765 | 2765 | 2765 | 2765 | 151 |
| 265 | 20230830 | 143800 | 2969576070 | 2755 | 2765 | 2765 | 2755 | 32216 |
| 266 | 20230830 | 143700 | 2880662505 | 2765 | 2765 | 2765 | 2760 | 1566 |
| 267 | 20230830 | 143600 | 2876335370 | 2765 | 2765 | 2765 | 2765 | 1660 |
| 268 | 20230830 | 143500 | 2871745470 | 2765 | 2765 | 2765 | 2765 | 11 |
| 269 | 20230830 | 143400 | 2871715055 | 2765 | 2765 | 2765 | 2765 | 502 |
| 270 | 20230830 | 143300 | 2870327025 | 2765 | 2765 | 2765 | 2765 | 205 |
| 271 | 20230830 | 143200 | 2869760200 | 2765 | 2765 | 2765 | 2760 | 727 |
| 272 | 20230830 | 143100 | 2867753510 | 2765 | 2760 | 2765 | 2760 | 92 |
| 273 | 20230830 | 143000 | 2867499135 | 2765 | 2765 | 2765 | 2765 | 1747 |
| 274 | 20230830 | 142900 | 2862668680 | 2765 | 2765 | 2765 | 2760 | 534 |
| 275 | 20230830 | 142800 | 2861192705 | 2765 | 2760 | 2765 | 2760 | 209 |
| 276 | 20230830 | 142700 | 2860615820 | 2760 | 2765 | 2765 | 2760 | 21 |
| 277 | 20230830 | 142600 | 2860557760 | 2765 | 2765 | 2765 | 2765 | 1677 |
| 278 | 20230830 | 142500 | 2855920855 | 2765 | 2765 | 2765 | 2765 | 550 |
| 279 | 20230830 | 142400 | 2854400105 | 2765 | 2765 | 2770 | 2765 | 2195 |
| 280 | 20230830 | 142300 | 2848330880 | 2770 | 2770 | 2770 | 2770 | 0 |
| 281 | 20230830 | 142200 | 2848330880 | 2770 | 2770 | 2770 | 2770 | 125 |
| 282 | 20230830 | 142100 | 2847984630 | 2765 | 2765 | 2765 | 2765 | 3500 |
| 283 | 20230830 | 142000 | 2838307130 | 2765 | 2765 | 2765 | 2765 | 2020 |
| 284 | 20230830 | 141900 | 2832721830 | 2770 | 2765 | 2770 | 2765 | 470 |
| 285 | 20230830 | 141800 | 2831422185 | 2765 | 2765 | 2765 | 2765 | 3885 |
| 286 | 20230830 | 141700 | 2820680160 | 2765 | 2765 | 2770 | 2765 | 844 |
| 287 | 20230830 | 141600 | 2818346000 | 2770 | 2770 | 2770 | 2770 | 2413 |
| 288 | 20230830 | 141500 | 2811661990 | 2770 | 2770 | 2770 | 2770 | 0 |
| 289 | 20230830 | 141400 | 2811661990 | 2770 | 2770 | 2770 | 2770 | 1827 |
| 290 | 20230830 | 141300 | 2806601200 | 2770 | 2775 | 2775 | 2770 | 523 |
| 291 | 20230830 | 141200 | 2805150985 | 2775 | 2770 | 2775 | 2770 | 1011 |
| 292 | 20230830 | 141100 | 2802350510 | 2770 | 2765 | 2770 | 2765 | 2812 |
| 293 | 20230830 | 141000 | 2794562770 | 2770 | 2765 | 2770 | 2765 | 1311 |
| 294 | 20230830 | 140900 | 2790932800 | 2765 | 2770 | 2770 | 2765 | 2087 |
| 295 | 20230830 | 140800 | 2785154310 | 2770 | 2770 | 2770 | 2770 | 1045 |
| 296 | 20230830 | 140700 | 2782259660 | 2770 | 2765 | 2770 | 2765 | 1231 |
| 297 | 20230830 | 140600 | 2778850640 | 2765 | 2760 | 2765 | 2760 | 3035 |
| 298 | 20230830 | 140500 | 2770463300 | 2765 | 2765 | 2765 | 2765 | 1 |
| 299 | 20230830 | 140400 | 2770460535 | 2765 | 2765 | 2765 | 2765 | 0 |
| 300 | 20230830 | 140300 | 2770460535 | 2765 | 2765 | 2765 | 2765 | 0 |
| 301 | 20230830 | 140200 | 2770460535 | 2765 | 2765 | 2765 | 2765 | 588 |
| 302 | 20230830 | 140100 | 2768834715 | 2765 | 2765 | 2765 | 2760 | 775 |
| 303 | 20230830 | 140000 | 2766693340 | 2765 | 2765 | 2765 | 2760 | 189 |
| 304 | 20230830 | 135900 | 2766171605 | 2760 | 2765 | 2765 | 2760 | 1308 |
| 305 | 20230830 | 135800 | 2762555735 | 2765 | 2765 | 2765 | 2765 | 6249 |
| 306 | 20230830 | 135700 | 2745277250 | 2760 | 2765 | 2765 | 2760 | 2855 |
| 307 | 20230830 | 135600 | 2737387175 | 2765 | 2765 | 2765 | 2760 | 3090 |
| 308 | 20230830 | 135500 | 2728843825 | 2765 | 2760 | 2765 | 2760 | 173 |
| 309 | 20230830 | 135400 | 2728366340 | 2760 | 2765 | 2765 | 2760 | 1044 |
| 310 | 20230830 | 135300 | 2725480400 | 2765 | 2765 | 2765 | 2765 | 23 |
| 311 | 20230830 | 135200 | 2725416805 | 2760 | 2760 | 2760 | 2760 | 420 |
| 312 | 20230830 | 135100 | 2724257605 | 2760 | 2760 | 2760 | 2760 | 1020 |
| 313 | 20230830 | 135000 | 2721442405 | 2760 | 2760 | 2760 | 2760 | 214 |
| 314 | 20230830 | 134900 | 2720851765 | 2765 | 2765 | 2765 | 2760 | 2727 |
| 315 | 20230830 | 134800 | 2713314110 | 2765 | 2765 | 2765 | 2765 | 248 |
| 316 | 20230830 | 134700 | 2712628390 | 2765 | 2770 | 2770 | 2765 | 4619 |
| 317 | 20230830 | 134600 | 2699856605 | 2770 | 2770 | 2770 | 2770 | 1861 |
| 318 | 20230830 | 134500 | 2694701635 | 2765 | 2765 | 2765 | 2765 | 862 |
| 319 | 20230830 | 134400 | 2692318205 | 2770 | 2770 | 2770 | 2765 | 682 |
| 320 | 20230830 | 134300 | 2690431865 | 2770 | 2770 | 2770 | 2760 | 10014 |
| 321 | 20230830 | 134200 | 2662768325 | 2770 | 2770 | 2770 | 2770 | 0 |
| 322 | 20230830 | 134100 | 2662768325 | 2770 | 2770 | 2770 | 2770 | 44 |
| 323 | 20230830 | 134000 | 2662646445 | 2770 | 2770 | 2770 | 2770 | 10 |
| 324 | 20230830 | 133900 | 2662618745 | 2770 | 2770 | 2770 | 2770 | 1651 |
| 325 | 20230830 | 133800 | 2658045475 | 2770 | 2770 | 2770 | 2770 | 46 |
| 326 | 20230830 | 133700 | 2657918055 | 2770 | 2770 | 2775 | 2765 | 30778 |
| 327 | 20230830 | 133600 | 2572812870 | 2765 | 2770 | 2770 | 2765 | 2559 |
| 328 | 20230830 | 133500 | 2565731950 | 2770 | 2770 | 2770 | 2765 | 2403 |
| 329 | 20230830 | 133400 | 2559077640 | 2775 | 2770 | 2775 | 2770 | 68 |
| 330 | 20230830 | 133300 | 2558889275 | 2770 | 2770 | 2770 | 2770 | 756 |
| 331 | 20230830 | 133200 | 2556795155 | 2770 | 2770 | 2775 | 2770 | 69 |
| 332 | 20230830 | 133100 | 2556604020 | 2770 | 2770 | 2770 | 2765 | 8073 |
| 333 | 20230830 | 133000 | 2534259310 | 2775 | 2775 | 2775 | 2775 | 100 |
| 334 | 20230830 | 132900 | 2533981810 | 2775 | 2775 | 2775 | 2775 | 14 |
| 335 | 20230830 | 132800 | 2533942960 | 2770 | 2775 | 2775 | 2770 | 195 |
| 336 | 20230830 | 132700 | 2533402310 | 2770 | 2770 | 2770 | 2770 | 135 |
| 337 | 20230830 | 132600 | 2533028360 | 2775 | 2775 | 2775 | 2775 | 3 |
| 338 | 20230830 | 132500 | 2533020035 | 2775 | 2775 | 2775 | 2775 | 0 |
| 339 | 20230830 | 132400 | 2533020035 | 2775 | 2775 | 2775 | 2775 | 2 |
| 340 | 20230830 | 132300 | 2533014485 | 2770 | 2770 | 2770 | 2770 | 104 |
| 341 | 20230830 | 132200 | 2532726405 | 2775 | 2770 | 2775 | 2765 | 1542 |
| 342 | 20230830 | 132100 | 2528452935 | 2770 | 2770 | 2770 | 2770 | 1949 |
| 343 | 20230830 | 132000 | 2523054205 | 2775 | 2775 | 2775 | 2775 | 0 |
| 344 | 20230830 | 131900 | 2523054205 | 2775 | 2775 | 2775 | 2775 | 3 |
| 345 | 20230830 | 131800 | 2523045880 | 2775 | 2770 | 2775 | 2770 | 18 |
| 346 | 20230830 | 131700 | 2522996000 | 2770 | 2770 | 2770 | 2770 | 159 |
| 347 | 20230830 | 131600 | 2522555570 | 2770 | 2770 | 2770 | 2770 | 1472 |
| 348 | 20230830 | 131500 | 2518478130 | 2770 | 2770 | 2770 | 2770 | 1308 |
| 349 | 20230830 | 131400 | 2514854970 | 2775 | 2770 | 2775 | 2770 | 12 |
| 350 | 20230830 | 131300 | 2514821680 | 2775 | 2775 | 2775 | 2775 | 227 |
| 351 | 20230830 | 131200 | 2514191755 | 2775 | 2775 | 2775 | 2775 | 50 |
| 352 | 20230830 | 131100 | 2514053005 | 2775 | 2775 | 2775 | 2775 | 0 |
| 353 | 20230830 | 131000 | 2514053005 | 2775 | 2775 | 2775 | 2775 | 42 |
| 354 | 20230830 | 130900 | 2513936455 | 2775 | 2770 | 2775 | 2765 | 802 |
| 355 | 20230830 | 130800 | 2511713645 | 2780 | 2780 | 2780 | 2780 | 0 |
| 356 | 20230830 | 130700 | 2511713645 | 2780 | 2775 | 2780 | 2770 | 962 |
| 357 | 20230830 | 130600 | 2509043965 | 2775 | 2775 | 2775 | 2775 | 1743 |
| 358 | 20230830 | 130500 | 2504207140 | 2775 | 2775 | 2775 | 2775 | 8237 |
| 359 | 20230830 | 130400 | 2481349465 | 2770 | 2770 | 2770 | 2765 | 550 |
| 360 | 20230830 | 130300 | 2479827960 | 2770 | 2770 | 2770 | 2765 | 204 |
| 361 | 20230830 | 130200 | 2479262985 | 2770 | 2770 | 2770 | 2770 | 3750 |
| 362 | 20230830 | 130100 | 2468875485 | 2770 | 2765 | 2770 | 2765 | 302 |
| 363 | 20230830 | 130000 | 2468038950 | 2770 | 2770 | 2770 | 2770 | 1435 |
| 364 | 20230830 | 125900 | 2464064000 | 2770 | 2775 | 2775 | 2770 | 1554 |
| 365 | 20230830 | 125800 | 2459758630 | 2775 | 2770 | 2775 | 2770 | 1490 |
| 366 | 20230830 | 125700 | 2455631145 | 2770 | 2765 | 2770 | 2765 | 21 |
| 367 | 20230830 | 125600 | 2455573025 | 2770 | 2770 | 2770 | 2770 | 10 |
| 368 | 20230830 | 125500 | 2455545325 | 2770 | 2770 | 2770 | 2770 | 6497 |
| 369 | 20230830 | 125400 | 2437548635 | 2770 | 2770 | 2770 | 2770 | 311 |
| 370 | 20230830 | 125300 | 2436687165 | 2770 | 2770 | 2770 | 2770 | 31 |
| 371 | 20230830 | 125200 | 2436601295 | 2765 | 2770 | 2770 | 2765 | 1017 |
| 372 | 20230830 | 125100 | 2433789250 | 2770 | 2765 | 2770 | 2765 | 1012 |
| 373 | 20230830 | 125000 | 2430991010 | 2765 | 2770 | 2770 | 2765 | 400 |
| 374 | 20230830 | 124900 | 2429885005 | 2770 | 2770 | 2770 | 2770 | 313 |
| 375 | 20230830 | 124800 | 2429017995 | 2770 | 2770 | 2770 | 2770 | 698 |
| 376 | 20230830 | 124700 | 2427084535 | 2770 | 2765 | 2770 | 2765 | 5415 |
| 377 | 20230830 | 124600 | 2412112005 | 2765 | 2765 | 2765 | 2765 | 556 |
| 378 | 20230830 | 124500 | 2410574665 | 2765 | 2765 | 2765 | 2765 | 1800 |
| 379 | 20230830 | 124400 | 2405597665 | 2765 | 2770 | 2770 | 2765 | 4582 |
| 380 | 20230830 | 124300 | 2392927935 | 2770 | 2770 | 2770 | 2765 | 1220 |
| 381 | 20230830 | 124200 | 2389553535 | 2770 | 2770 | 2770 | 2770 | 21 |
| 382 | 20230830 | 124100 | 2389495365 | 2765 | 2765 | 2765 | 2765 | 212 |
| 383 | 20230830 | 124000 | 2388909185 | 2765 | 2765 | 2770 | 2765 | 2633 |
| 384 | 20230830 | 123900 | 2381618595 | 2765 | 2765 | 2765 | 2765 | 800 |
| 385 | 20230830 | 123800 | 2379406595 | 2765 | 2770 | 2770 | 2765 | 221 |
| 386 | 20230830 | 123700 | 2378794925 | 2770 | 2770 | 2770 | 2770 | 154 |
| 387 | 20230830 | 123600 | 2378368345 | 2770 | 2770 | 2770 | 2765 | 530 |
| 388 | 20230830 | 123500 | 2376901075 | 2770 | 2770 | 2770 | 2770 | 49 |
| 389 | 20230830 | 123400 | 2376765345 | 2770 | 2770 | 2770 | 2770 | 720 |
| 390 | 20230830 | 123300 | 2374770945 | 2770 | 2765 | 2770 | 2765 | 3574 |
| 391 | 20230830 | 123200 | 2364887245 | 2770 | 2770 | 2770 | 2770 | 2468 |
| 392 | 20230830 | 123100 | 2358050885 | 2775 | 2775 | 2775 | 2775 | 23 |
| 393 | 20230830 | 123000 | 2357987060 | 2770 | 2770 | 2770 | 2770 | 0 |
| 394 | 20230830 | 122900 | 2357987060 | 2770 | 2770 | 2770 | 2770 | 267 |
| 395 | 20230830 | 122800 | 2357247470 | 2770 | 2770 | 2770 | 2770 | 239 |
| 396 | 20230830 | 122700 | 2356585440 | 2770 | 2770 | 2770 | 2770 | 3002 |
| 397 | 20230830 | 122600 | 2348269900 | 2770 | 2770 | 2775 | 2770 | 2416 |
| 398 | 20230830 | 122500 | 2341577530 | 2770 | 2770 | 2770 | 2765 | 2614 |
| 399 | 20230830 | 122400 | 2334336905 | 2765 | 2770 | 2770 | 2765 | 149 |
| 400 | 20230830 | 122300 | 2333924570 | 2770 | 2770 | 2770 | 2770 | 5248 |
| 401 | 20230830 | 122200 | 2319387610 | 2770 | 2775 | 2775 | 2770 | 2379 |
| 402 | 20230830 | 122100 | 2312797770 | 2775 | 2770 | 2775 | 2770 | 64 |
| 403 | 20230830 | 122000 | 2312620480 | 2770 | 2775 | 2775 | 2770 | 110 |
| 404 | 20230830 | 121900 | 2312315730 | 2775 | 2775 | 2775 | 2775 | 4 |
| 405 | 20230830 | 121800 | 2312304630 | 2780 | 2775 | 2780 | 2770 | 33833 |
| 406 | 20230830 | 121700 | 2218480340 | 2775 | 2780 | 2780 | 2775 | 2636 |
| 407 | 20230830 | 121600 | 2211154190 | 2780 | 2780 | 2780 | 2780 | 5158 |
| 408 | 20230830 | 121500 | 2196814950 | 2780 | 2775 | 2780 | 2775 | 829 |
| 409 | 20230830 | 121400 | 2194512440 | 2775 | 2780 | 2780 | 2775 | 1781 |
| 410 | 20230830 | 121300 | 2189569695 | 2780 | 2775 | 2780 | 2775 | 1682 |
| 411 | 20230830 | 121200 | 2184894305 | 2780 | 2780 | 2780 | 2775 | 4940 |
| 412 | 20230830 | 121100 | 2171178220 | 2780 | 2780 | 2780 | 2775 | 7595 |
| 413 | 20230830 | 121000 | 2150069485 | 2775 | 2780 | 2785 | 2775 | 7292 |
| 414 | 20230830 | 120900 | 2129807345 | 2775 | 2775 | 2785 | 2775 | 2918 |
| 415 | 20230830 | 120800 | 2121695985 | 2780 | 2780 | 2785 | 2775 | 8300 |
| 416 | 20230830 | 120700 | 2098622310 | 2775 | 2780 | 2785 | 2775 | 6730 |
| 417 | 20230830 | 120600 | 2079915065 | 2775 | 2775 | 2785 | 2775 | 5752 |
| 418 | 20230830 | 120500 | 2063919990 | 2785 | 2775 | 2785 | 2775 | 2800 |
| 419 | 20230830 | 120400 | 2056139775 | 2780 | 2785 | 2785 | 2775 | 23474 |
| 420 | 20230830 | 120300 | 1990862880 | 2775 | 2780 | 2785 | 2775 | 10013 |
| 421 | 20230830 | 120200 | 1963026980 | 2785 | 2780 | 2785 | 2775 | 3612 |
| 422 | 20230830 | 120100 | 1952979565 | 2775 | 2780 | 2780 | 2775 | 9859 |
| 423 | 20230830 | 120000 | 1925572155 | 2775 | 2775 | 2780 | 2775 | 3116 |
| 424 | 20230830 | 115900 | 1916911120 | 2780 | 2775 | 2780 | 2770 | 12543 |
| 425 | 20230830 | 115800 | 1882104360 | 2775 | 2775 | 2775 | 2775 | 1 |
| 426 | 20230830 | 115700 | 1882101585 | 2775 | 2775 | 2775 | 2775 | 0 |
| 427 | 20230830 | 115600 | 1882101585 | 2775 | 2775 | 2775 | 2775 | 939 |
| 428 | 20230830 | 115500 | 1879495860 | 2770 | 2775 | 2775 | 2770 | 291 |
| 429 | 20230830 | 115400 | 1878689785 | 2775 | 2775 | 2775 | 2775 | 60 |
| 430 | 20230830 | 115300 | 1878523285 | 2775 | 2775 | 2775 | 2775 | 0 |
| 431 | 20230830 | 115200 | 1878523285 | 2775 | 2765 | 2775 | 2765 | 16096 |
| 432 | 20230830 | 115100 | 1833936140 | 2765 | 2770 | 2770 | 2765 | 244 |
| 433 | 20230830 | 115000 | 1833260760 | 2765 | 2765 | 2765 | 2765 | 5501 |
| 434 | 20230830 | 114900 | 1818050495 | 2770 | 2770 | 2770 | 2770 | 4 |
| 435 | 20230830 | 114800 | 1818039415 | 2765 | 2770 | 2770 | 2765 | 150 |
| 436 | 20230830 | 114700 | 1817624415 | 2770 | 2770 | 2770 | 2765 | 295 |
| 437 | 20230830 | 114600 | 1816807275 | 2770 | 2770 | 2770 | 2770 | 4853 |
| 438 | 20230830 | 114500 | 1803364465 | 2770 | 2775 | 2775 | 2770 | 12 |
| 439 | 20230830 | 114400 | 1803331175 | 2775 | 2770 | 2775 | 2770 | 310 |
| 440 | 20230830 | 114300 | 1802471425 | 2770 | 2770 | 2770 | 2770 | 901 |
| 441 | 20230830 | 114200 | 1799975655 | 2770 | 2770 | 2770 | 2770 | 0 |
| 442 | 20230830 | 114100 | 1799975655 | 2770 | 2770 | 2775 | 2770 | 1633 |
| 443 | 20230830 | 114000 | 1795450745 | 2775 | 2775 | 2775 | 2775 | 610 |
| 444 | 20230830 | 113900 | 1793757995 | 2775 | 2775 | 2775 | 2775 | 93 |
| 445 | 20230830 | 113800 | 1793499920 | 2775 | 2770 | 2775 | 2765 | 960 |
| 446 | 20230830 | 113700 | 1790838600 | 2770 | 2775 | 2775 | 2770 | 338 |
| 447 | 20230830 | 113600 | 1789902275 | 2775 | 2770 | 2775 | 2770 | 37 |
| 448 | 20230830 | 113500 | 1789799780 | 2770 | 2770 | 2770 | 2770 | 600 |
| 449 | 20230830 | 113400 | 1788137780 | 2770 | 2775 | 2775 | 2765 | 97 |
| 450 | 20230830 | 113300 | 1787869140 | 2775 | 2770 | 2775 | 2770 | 20 |
| 451 | 20230830 | 113200 | 1787813645 | 2765 | 2775 | 2775 | 2765 | 200 |
| 452 | 20230830 | 113100 | 1787259185 | 2770 | 2770 | 2775 | 2765 | 26474 |
| 453 | 20230830 | 113000 | 1714041475 | 2770 | 2770 | 2770 | 2770 | 225 |
| 454 | 20230830 | 112900 | 1713418225 | 2770 | 2770 | 2770 | 2770 | 0 |
| 455 | 20230830 | 112800 | 1713418225 | 2770 | 2770 | 2770 | 2770 | 0 |
| 456 | 20230830 | 112700 | 1713418225 | 2770 | 2770 | 2770 | 2770 | 57 |
| 457 | 20230830 | 112600 | 1713260335 | 2775 | 2770 | 2775 | 2770 | 2969 |
| 458 | 20230830 | 112500 | 1705021910 | 2770 | 2770 | 2770 | 2770 | 521 |
| 459 | 20230830 | 112400 | 1703578740 | 2770 | 2770 | 2770 | 2770 | 430 |
| 460 | 20230830 | 112300 | 1702387640 | 2770 | 2770 | 2770 | 2770 | 321 |
| 461 | 20230830 | 112200 | 1701498470 | 2770 | 2770 | 2770 | 2770 | 126 |
| 462 | 20230830 | 112100 | 1701149450 | 2770 | 2770 | 2770 | 2770 | 227 |
| 463 | 20230830 | 112000 | 1700520660 | 2770 | 2775 | 2775 | 2770 | 75 |
| 464 | 20230830 | 111900 | 1700312540 | 2775 | 2770 | 2775 | 2770 | 1022 |
| 465 | 20230830 | 111800 | 1697481490 | 2770 | 2770 | 2770 | 2770 | 280 |
| 466 | 20230830 | 111700 | 1696705890 | 2770 | 2770 | 2770 | 2770 | 4348 |
| 467 | 20230830 | 111600 | 1684661930 | 2770 | 2770 | 2770 | 2770 | 213 |
| 468 | 20230830 | 111500 | 1684071920 | 2775 | 2775 | 2775 | 2775 | 10 |
| 469 | 20230830 | 111400 | 1684044170 | 2775 | 2765 | 2775 | 2765 | 3284 |
| 470 | 20230830 | 111300 | 1674962435 | 2770 | 2770 | 2770 | 2770 | 573 |
| 471 | 20230830 | 111200 | 1673375225 | 2770 | 2770 | 2770 | 2770 | 718 |
| 472 | 20230830 | 111100 | 1671386365 | 2770 | 2770 | 2770 | 2770 | 342 |
| 473 | 20230830 | 111000 | 1670439025 | 2770 | 2775 | 2775 | 2770 | 111 |
| 474 | 20230830 | 110900 | 1670131550 | 2770 | 2770 | 2775 | 2770 | 738 |
| 475 | 20230830 | 110800 | 1668087250 | 2770 | 2770 | 2770 | 2770 | 3112 |
| 476 | 20230830 | 110700 | 1659467010 | 2770 | 2770 | 2775 | 2770 | 1540 |
| 477 | 20230830 | 110600 | 1655201030 | 2770 | 2770 | 2775 | 2770 | 1647 |
| 478 | 20230830 | 110500 | 1650638835 | 2770 | 2770 | 2770 | 2770 | 111 |
| 479 | 20230830 | 110400 | 1650331365 | 2775 | 2775 | 2775 | 2770 | 104 |
| 480 | 20230830 | 110300 | 1650043165 | 2775 | 2770 | 2775 | 2770 | 10 |
| 481 | 20230830 | 110200 | 1650015440 | 2770 | 2770 | 2770 | 2770 | 50 |
| 482 | 20230830 | 110100 | 1649876940 | 2775 | 2775 | 2775 | 2775 | 0 |
| 483 | 20230830 | 110000 | 1649876940 | 2775 | 2770 | 2775 | 2770 | 107 |
| 484 | 20230830 | 105900 | 1649580535 | 2775 | 2775 | 2775 | 2775 | 1 |
| 485 | 20230830 | 105800 | 1649577760 | 2765 | 2775 | 2775 | 2765 | 10271 |
| 486 | 20230830 | 105700 | 1621145600 | 2775 | 2770 | 2775 | 2770 | 970 |
| 487 | 20230830 | 105600 | 1618458695 | 2770 | 2770 | 2770 | 2770 | 2238 |
| 488 | 20230830 | 105500 | 1612259435 | 2770 | 2770 | 2770 | 2765 | 373 |
| 489 | 20230830 | 105400 | 1611227740 | 2770 | 2770 | 2770 | 2765 | 4150 |
| 490 | 20230830 | 105300 | 1599732800 | 2770 | 2770 | 2770 | 2765 | 1680 |
| 491 | 20230830 | 105200 | 1595085310 | 2765 | 2765 | 2765 | 2765 | 3415 |
| 492 | 20230830 | 105100 | 1585642835 | 2765 | 2770 | 2770 | 2765 | 2272 |
| 493 | 20230830 | 105000 | 1579360700 | 2770 | 2770 | 2770 | 2770 | 309 |
| 494 | 20230830 | 104900 | 1578504770 | 2770 | 2770 | 2770 | 2770 | 320 |
| 495 | 20230830 | 104800 | 1577618370 | 2770 | 2770 | 2770 | 2770 | 406 |
| 496 | 20230830 | 104700 | 1576493750 | 2770 | 2770 | 2770 | 2770 | 646 |
| 497 | 20230830 | 104600 | 1574704330 | 2770 | 2770 | 2770 | 2770 | 116 |
| 498 | 20230830 | 104500 | 1574383010 | 2770 | 2770 | 2770 | 2770 | 182 |
| 499 | 20230830 | 104400 | 1573878870 | 2770 | 2765 | 2770 | 2765 | 170 |
| 500 | 20230830 | 104300 | 1573407975 | 2765 | 2770 | 2770 | 2760 | 28657 |
| 501 | 20230830 | 104200 | 1494170545 | 2775 | 2770 | 2775 | 2770 | 4070 |
| 502 | 20230830 | 104100 | 1482896535 | 2770 | 2770 | 2770 | 2770 | 2139 |
| 503 | 20230830 | 104000 | 1476971505 | 2775 | 2770 | 2775 | 2770 | 11987 |
| 504 | 20230830 | 103900 | 1443767510 | 2770 | 2770 | 2770 | 2770 | 2054 |
| 505 | 20230830 | 103800 | 1438077930 | 2770 | 2770 | 2775 | 2770 | 2078 |
| 506 | 20230830 | 103700 | 1432319230 | 2775 | 2775 | 2775 | 2775 | 82 |
| 507 | 20230830 | 103600 | 1432091680 | 2775 | 2775 | 2775 | 2770 | 334 |
| 508 | 20230830 | 103500 | 1431164835 | 2775 | 2775 | 2775 | 2775 | 1362 |
| 509 | 20230830 | 103400 | 1427385285 | 2775 | 2775 | 2775 | 2775 | 4409 |
| 510 | 20230830 | 103300 | 1415150310 | 2770 | 2770 | 2780 | 2770 | 5599 |
| 511 | 20230830 | 103200 | 1399640370 | 2770 | 2775 | 2780 | 2770 | 18490 |
| 512 | 20230830 | 103100 | 1348331290 | 2775 | 2780 | 2785 | 2775 | 20411 |
| 513 | 20230830 | 103000 | 1291611680 | 2785 | 2785 | 2785 | 2780 | 429 |
| 514 | 20230830 | 102900 | 1290418555 | 2785 | 2785 | 2785 | 2780 | 1301 |
| 515 | 20230830 | 102800 | 1286795520 | 2785 | 2780 | 2785 | 2780 | 819 |
| 516 | 20230830 | 102700 | 1284518695 | 2780 | 2785 | 2785 | 2780 | 2214 |
| 517 | 20230830 | 102600 | 1278358705 | 2785 | 2780 | 2785 | 2780 | 78 |
| 518 | 20230830 | 102500 | 1278141815 | 2785 | 2780 | 2785 | 2780 | 1049 |
| 519 | 20230830 | 102400 | 1275224095 | 2785 | 2785 | 2785 | 2780 | 81 |
| 520 | 20230830 | 102300 | 1274998625 | 2780 | 2785 | 2785 | 2780 | 282 |
| 521 | 20230830 | 102200 | 1274214310 | 2785 | 2785 | 2785 | 2780 | 1856 |
| 522 | 20230830 | 102100 | 1269053610 | 2785 | 2785 | 2785 | 2780 | 737 |
| 523 | 20230830 | 102000 | 1267002810 | 2790 | 2785 | 2790 | 2780 | 5654 |
| 524 | 20230830 | 101900 | 1251281540 | 2785 | 2785 | 2785 | 2785 | 669 |
| 525 | 20230830 | 101800 | 1249418375 | 2785 | 2790 | 2790 | 2785 | 1581 |
| 526 | 20230830 | 101700 | 1245015280 | 2785 | 2790 | 2790 | 2785 | 343 |
| 527 | 20230830 | 101600 | 1244059965 | 2790 | 2790 | 2790 | 2785 | 208 |
| 528 | 20230830 | 101500 | 1243480645 | 2785 | 2785 | 2785 | 2785 | 227 |
| 529 | 20230830 | 101400 | 1242848450 | 2785 | 2790 | 2790 | 2785 | 507 |
| 530 | 20230830 | 101300 | 1241434420 | 2785 | 2790 | 2790 | 2785 | 3096 |
| 531 | 20230830 | 101200 | 1232805375 | 2790 | 2790 | 2790 | 2790 | 0 |
| 532 | 20230830 | 101100 | 1232805375 | 2790 | 2790 | 2790 | 2790 | 30 |
| 533 | 20230830 | 101000 | 1232721675 | 2795 | 2795 | 2795 | 2790 | 1059 |
| 534 | 20230830 | 100900 | 1229765560 | 2795 | 2790 | 2795 | 2790 | 2895 |
| 535 | 20230830 | 100800 | 1221682220 | 2795 | 2795 | 2795 | 2790 | 198 |
| 536 | 20230830 | 100700 | 1221129340 | 2795 | 2795 | 2795 | 2790 | 1508 |
| 537 | 20230830 | 100600 | 1216921980 | 2795 | 2795 | 2795 | 2790 | 3865 |
| 538 | 20230830 | 100500 | 1206119310 | 2795 | 2795 | 2800 | 2795 | 1639 |
| 539 | 20230830 | 100400 | 1201531410 | 2795 | 2800 | 2800 | 2795 | 130 |
| 540 | 20230830 | 100300 | 1201167660 | 2800 | 2790 | 2800 | 2790 | 1391 |
| 541 | 20230830 | 100200 | 1197279720 | 2790 | 2795 | 2795 | 2785 | 21364 |
| 542 | 20230830 | 100100 | 1137757615 | 2795 | 2795 | 2800 | 2795 | 1923 |
| 543 | 20230830 | 100000 | 1132380785 | 2800 | 2795 | 2800 | 2795 | 2637 |
| 544 | 20230830 | 095900 | 1125000970 | 2795 | 2800 | 2800 | 2790 | 6646 |
| 545 | 20230830 | 095800 | 1106452955 | 2800 | 2800 | 2800 | 2790 | 4171 |
| 546 | 20230830 | 095700 | 1094778865 | 2800 | 2800 | 2800 | 2800 | 908 |
| 547 | 20230830 | 095600 | 1092236465 | 2800 | 2790 | 2800 | 2790 | 8986 |
| 548 | 20230830 | 095500 | 1067164915 | 2790 | 2790 | 2795 | 2790 | 268 |
| 549 | 20230830 | 095400 | 1066416895 | 2795 | 2795 | 2795 | 2795 | 1423 |
| 550 | 20230830 | 095300 | 1062439610 | 2800 | 2800 | 2800 | 2800 | 38 |
| 551 | 20230830 | 095200 | 1062333210 | 2800 | 2790 | 2800 | 2790 | 2227 |
| 552 | 20230830 | 095100 | 1056119730 | 2800 | 2795 | 2800 | 2790 | 36 |
| 553 | 20230830 | 095000 | 1056019145 | 2800 | 2795 | 2800 | 2795 | 9689 |
| 554 | 20230830 | 094900 | 1028938385 | 2795 | 2790 | 2795 | 2790 | 11168 |
| 555 | 20230830 | 094800 | 997779325 | 2795 | 2795 | 2795 | 2790 | 372 |
| 556 | 20230830 | 094700 | 996741435 | 2795 | 2795 | 2800 | 2795 | 1684 |
| 557 | 20230830 | 094600 | 992034520 | 2800 | 2800 | 2800 | 2800 | 889 |
| 558 | 20230830 | 094500 | 989545320 | 2800 | 2790 | 2800 | 2790 | 687 |
| 559 | 20230830 | 094400 | 987623195 | 2800 | 2800 | 2800 | 2790 | 1077 |
| 560 | 20230830 | 094300 | 984607805 | 2790 | 2800 | 2800 | 2790 | 1726 |
| 561 | 20230830 | 094200 | 979782145 | 2795 | 2790 | 2795 | 2790 | 10270 |
| 562 | 20230830 | 094100 | 951102495 | 2790 | 2795 | 2795 | 2790 | 1491 |
| 563 | 20230830 | 094000 | 946937755 | 2795 | 2795 | 2795 | 2795 | 1985 |
| 564 | 20230830 | 093900 | 941389680 | 2795 | 2795 | 2800 | 2795 | 3149 |
| 565 | 20230830 | 093800 | 932579720 | 2795 | 2795 | 2795 | 2785 | 6119 |
| 566 | 20230830 | 093700 | 915490640 | 2795 | 2795 | 2795 | 2795 | 1020 |
| 567 | 20230830 | 093600 | 912639740 | 2790 | 2790 | 2790 | 2790 | 4146 |
| 568 | 20230830 | 093500 | 901072400 | 2795 | 2795 | 2795 | 2790 | 4450 |
| 569 | 20230830 | 093400 | 888636400 | 2795 | 2790 | 2795 | 2790 | 2263 |
| 570 | 20230830 | 093300 | 882315220 | 2790 | 2795 | 2795 | 2790 | 597 |
| 571 | 20230830 | 093200 | 880648810 | 2790 | 2795 | 2795 | 2790 | 4503 |
| 572 | 20230830 | 093100 | 868084360 | 2795 | 2795 | 2795 | 2790 | 10102 |
| 573 | 20230830 | 093000 | 839886650 | 2795 | 2795 | 2795 | 2795 | 694 |
| 574 | 20230830 | 092900 | 837946920 | 2795 | 2790 | 2795 | 2785 | 2188 |
| 575 | 20230830 | 092800 | 831844065 | 2790 | 2795 | 2800 | 2790 | 12032 |
| 576 | 20230830 | 092700 | 798207305 | 2800 | 2785 | 2800 | 2785 | 20587 |
| 577 | 20230830 | 092600 | 740738485 | 2780 | 2780 | 2785 | 2775 | 717 |
| 578 | 20230830 | 092500 | 738745470 | 2780 | 2785 | 2785 | 2775 | 9047 |
| 579 | 20230830 | 092400 | 713609830 | 2780 | 2780 | 2780 | 2780 | 6140 |
| 580 | 20230830 | 092300 | 696540630 | 2780 | 2780 | 2780 | 2775 | 853 |
| 581 | 20230830 | 092200 | 694171790 | 2780 | 2775 | 2780 | 2775 | 503 |
| 582 | 20230830 | 092100 | 692773950 | 2775 | 2775 | 2775 | 2775 | 4041 |
| 583 | 20230830 | 092000 | 681560175 | 2775 | 2775 | 2780 | 2775 | 312 |
| 584 | 20230830 | 091900 | 680694370 | 2775 | 2775 | 2775 | 2775 | 132 |
| 585 | 20230830 | 091800 | 680328070 | 2780 | 2780 | 2780 | 2775 | 500 |
| 586 | 20230830 | 091700 | 678940060 | 2780 | 2780 | 2785 | 2780 | 3978 |
| 587 | 20230830 | 091600 | 667881135 | 2780 | 2785 | 2785 | 2780 | 7652 |
| 588 | 20230830 | 091500 | 646576335 | 2785 | 2785 | 2790 | 2785 | 2374 |
| 589 | 20230830 | 091400 | 639957865 | 2785 | 2785 | 2785 | 2780 | 4522 |
| 590 | 20230830 | 091300 | 627371610 | 2785 | 2775 | 2785 | 2770 | 3506 |
| 591 | 20230830 | 091200 | 617648205 | 2770 | 2795 | 2795 | 2765 | 41088 |
| 592 | 20230830 | 091100 | 503492625 | 2795 | 2800 | 2800 | 2795 | 2048 |
| 593 | 20230830 | 091000 | 497765765 | 2800 | 2800 | 2805 | 2795 | 7744 |
| 594 | 20230830 | 090900 | 476088060 | 2800 | 2805 | 2805 | 2800 | 48679 |
| 595 | 20230830 | 090800 | 339767080 | 2810 | 2800 | 2815 | 2800 | 12575 |
| 596 | 20230830 | 090700 | 304447330 | 2805 | 2795 | 2810 | 2785 | 32341 |
| 597 | 20230830 | 090600 | 213974885 | 2795 | 2780 | 2795 | 2775 | 22268 |
| 598 | 20230830 | 090500 | 152028310 | 2775 | 2780 | 2780 | 2770 | 3771 |
| 599 | 20230830 | 090400 | 141553965 | 2770 | 2780 | 2785 | 2770 | 1519 |
| 600 | 20230830 | 090300 | 137335760 | 2780 | 2770 | 2780 | 2770 | 8980 |
| 601 | 20230830 | 090200 | 112422540 | 2770 | 2775 | 2775 | 2765 | 12141 |
| 602 | 20230830 | 090100 | 78823845 | 2770 | 2770 | 2785 | 2770 | 3479 |
| 603 | 20230830 | 090000 | 69139720 | 2780 | 2800 | 2800 | 2770 | 24792 |