30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 11462 |
| 3 | 20230808 | 190700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 4 | 20230808 | 190600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 5 | 20230808 | 190500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 6 | 20230808 | 190400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 7 | 20230808 | 190300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 8 | 20230808 | 190200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 9 | 20230808 | 190100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 10 | 20230808 | 190000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 11 | 20230808 | 185900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 12 | 20230808 | 185800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 13 | 20230808 | 185700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 14 | 20230808 | 185600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 15 | 20230808 | 185500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 16 | 20230808 | 185400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 17 | 20230808 | 185300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 18 | 20230808 | 185200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 19 | 20230808 | 185100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 20 | 20230808 | 185000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 21 | 20230808 | 184900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 22 | 20230808 | 184800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 23 | 20230808 | 184700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 24 | 20230808 | 184600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 25 | 20230808 | 184500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 26 | 20230808 | 184400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 27 | 20230808 | 184300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 28 | 20230808 | 184200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 29 | 20230808 | 184100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 30 | 20230808 | 184000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 31 | 20230808 | 183900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 32 | 20230808 | 183800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 11462 |
| 33 | 20230808 | 183700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 34 | 20230808 | 183600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 35 | 20230808 | 183500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 36 | 20230808 | 183400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 37 | 20230808 | 183300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 38 | 20230808 | 183200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 39 | 20230808 | 183100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 40 | 20230808 | 183000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 41 | 20230808 | 182900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 42 | 20230808 | 182800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 43 | 20230808 | 182700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 44 | 20230808 | 182600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 45 | 20230808 | 182500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 46 | 20230808 | 182400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 47 | 20230808 | 182300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 48 | 20230808 | 182200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 49 | 20230808 | 182100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 50 | 20230808 | 182000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 51 | 20230808 | 181900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 52 | 20230808 | 181800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 53 | 20230808 | 181700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 54 | 20230808 | 181600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 55 | 20230808 | 181500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 56 | 20230808 | 181400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 57 | 20230808 | 181300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 58 | 20230808 | 181200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 59 | 20230808 | 181100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 60 | 20230808 | 181000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 61 | 20230808 | 180900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 62 | 20230808 | 180800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 11462 |
| 63 | 20230808 | 180700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 64 | 20230808 | 180600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 65 | 20230808 | 180500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 66 | 20230808 | 180400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 67 | 20230808 | 180300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 68 | 20230808 | 180200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 69 | 20230808 | 180100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 70 | 20230808 | 180000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 71 | 20230808 | 175900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 72 | 20230808 | 175800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 73 | 20230808 | 175700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 74 | 20230808 | 175600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 75 | 20230808 | 175500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 76 | 20230808 | 175400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 77 | 20230808 | 175300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 78 | 20230808 | 175200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 79 | 20230808 | 175100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 80 | 20230808 | 175000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 81 | 20230808 | 174900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 82 | 20230808 | 174800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 83 | 20230808 | 174700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 84 | 20230808 | 174600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 85 | 20230808 | 174500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 86 | 20230808 | 174400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 87 | 20230808 | 174300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 88 | 20230808 | 174200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 89 | 20230808 | 174100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 90 | 20230808 | 174000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 91 | 20230808 | 173900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 92 | 20230808 | 173800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 11462 |
| 93 | 20230808 | 173700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 94 | 20230808 | 173600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 95 | 20230808 | 173500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 96 | 20230808 | 173400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 97 | 20230808 | 173300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 98 | 20230808 | 173200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 99 | 20230808 | 173100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 100 | 20230808 | 173000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 101 | 20230808 | 172900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 102 | 20230808 | 172800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 103 | 20230808 | 172700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 104 | 20230808 | 172600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 105 | 20230808 | 172500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 106 | 20230808 | 172400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 107 | 20230808 | 172300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 108 | 20230808 | 172200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 109 | 20230808 | 172100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 110 | 20230808 | 172000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 111 | 20230808 | 171900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 112 | 20230808 | 171800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 113 | 20230808 | 171700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 114 | 20230808 | 171600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 115 | 20230808 | 171500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 116 | 20230808 | 171400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 117 | 20230808 | 171300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 118 | 20230808 | 171200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 119 | 20230808 | 171100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 120 | 20230808 | 171000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 121 | 20230808 | 170900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 122 | 20230808 | 170800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 11462 |
| 123 | 20230808 | 170700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 124 | 20230808 | 170600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 125 | 20230808 | 170500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 126 | 20230808 | 170400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 127 | 20230808 | 170300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 128 | 20230808 | 170200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 129 | 20230808 | 170100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 130 | 20230808 | 170000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 131 | 20230808 | 165900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 132 | 20230808 | 165800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 133 | 20230808 | 165700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 134 | 20230808 | 165600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 135 | 20230808 | 165500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 136 | 20230808 | 165400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 137 | 20230808 | 165300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 138 | 20230808 | 165200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 139 | 20230808 | 165100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 140 | 20230808 | 165000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 141 | 20230808 | 164900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 142 | 20230808 | 164800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 143 | 20230808 | 164700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 144 | 20230808 | 164600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 145 | 20230808 | 164500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 146 | 20230808 | 164400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 147 | 20230808 | 164300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 148 | 20230808 | 164200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 149 | 20230808 | 164100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 150 | 20230808 | 164000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 151 | 20230808 | 163900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 152 | 20230808 | 163800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 11462 |
| 153 | 20230808 | 163700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 154 | 20230808 | 163600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 155 | 20230808 | 163500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 156 | 20230808 | 163400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 157 | 20230808 | 163300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 158 | 20230808 | 163200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 159 | 20230808 | 163100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 160 | 20230808 | 163000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 161 | 20230808 | 162900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 162 | 20230808 | 162800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 163 | 20230808 | 162700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 164 | 20230808 | 162600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 165 | 20230808 | 162500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 166 | 20230808 | 162400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 167 | 20230808 | 162300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 168 | 20230808 | 162200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 169 | 20230808 | 162100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 170 | 20230808 | 162000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 171 | 20230808 | 161900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 172 | 20230808 | 161800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 173 | 20230808 | 161700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 174 | 20230808 | 161600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 175 | 20230808 | 161500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 176 | 20230808 | 161400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 177 | 20230808 | 161300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 178 | 20230808 | 161200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 179 | 20230808 | 161100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 180 | 20230808 | 161000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 181 | 20230808 | 160900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 182 | 20230808 | 160800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 11462 |
| 183 | 20230808 | 160700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 184 | 20230808 | 160600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 185 | 20230808 | 160500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 186 | 20230808 | 160400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 187 | 20230808 | 160300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 188 | 20230808 | 160200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 189 | 20230808 | 160100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 190 | 20230808 | 160000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 191 | 20230808 | 155900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 192 | 20230808 | 155800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 193 | 20230808 | 155700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 194 | 20230808 | 155600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 195 | 20230808 | 155500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 196 | 20230808 | 155400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 197 | 20230808 | 155300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 198 | 20230808 | 155200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 199 | 20230808 | 155100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 200 | 20230808 | 155000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 201 | 20230808 | 154900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 202 | 20230808 | 154800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 203 | 20230808 | 154700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 204 | 20230808 | 154600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 205 | 20230808 | 154500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 206 | 20230808 | 154400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 207 | 20230808 | 154300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 208 | 20230808 | 154200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 209 | 20230808 | 154100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 210 | 20230808 | 154000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 211 | 20230808 | 153900 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 212 | 20230808 | 153800 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 11462 |
| 213 | 20230808 | 153700 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 214 | 20230808 | 153600 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 215 | 20230808 | 153500 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 216 | 20230808 | 153400 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 217 | 20230808 | 153300 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 218 | 20230808 | 153200 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 219 | 20230808 | 153100 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 0 |
| 220 | 20230808 | 153000 | 5275643160 | 4810 | 4810 | 4810 | 4810 | 11462 |
| 221 | 20230808 | 152900 | 5220510940 | 4815 | 4815 | 4815 | 4815 | 0 |
| 222 | 20230808 | 152800 | 5220510940 | 4815 | 4815 | 4815 | 4815 | 0 |
| 223 | 20230808 | 152700 | 5220510940 | 4815 | 4815 | 4815 | 4815 | 0 |
| 224 | 20230808 | 152600 | 5220510940 | 4815 | 4815 | 4815 | 4815 | 0 |
| 225 | 20230808 | 152500 | 5220510940 | 4815 | 4815 | 4815 | 4815 | 0 |
| 226 | 20230808 | 152400 | 5220510940 | 4815 | 4815 | 4815 | 4815 | 0 |
| 227 | 20230808 | 152300 | 5220510940 | 4815 | 4815 | 4815 | 4815 | 0 |
| 228 | 20230808 | 152200 | 5220510940 | 4815 | 4815 | 4815 | 4815 | 0 |
| 229 | 20230808 | 152100 | 5220510940 | 4815 | 4815 | 4815 | 4815 | 0 |
| 230 | 20230808 | 152000 | 5220510940 | 4815 | 4815 | 4815 | 4815 | 0 |
| 231 | 20230808 | 151900 | 5220510940 | 4815 | 4815 | 4820 | 4795 | 13615 |
| 232 | 20230808 | 151800 | 5155142180 | 4820 | 4815 | 4825 | 4810 | 808 |
| 233 | 20230808 | 151700 | 5151251835 | 4815 | 4815 | 4830 | 4815 | 1225 |
| 234 | 20230808 | 151600 | 5145346710 | 4815 | 4820 | 4820 | 4815 | 912 |
| 235 | 20230808 | 151500 | 5140951065 | 4805 | 4825 | 4830 | 4805 | 8317 |
| 236 | 20230808 | 151400 | 5100913640 | 4830 | 4820 | 4830 | 4820 | 230 |
| 237 | 20230808 | 151300 | 5099804810 | 4820 | 4835 | 4835 | 4820 | 1651 |
| 238 | 20230808 | 151200 | 5091839090 | 4830 | 4840 | 4840 | 4830 | 1964 |
| 239 | 20230808 | 151100 | 5082352550 | 4840 | 4840 | 4840 | 4830 | 441 |
| 240 | 20230808 | 151000 | 5080220645 | 4840 | 4835 | 4850 | 4835 | 708 |
| 241 | 20230808 | 150900 | 5076794970 | 4835 | 4830 | 4835 | 4830 | 1544 |
| 242 | 20230808 | 150800 | 5069335335 | 4835 | 4825 | 4835 | 4825 | 1699 |
| 243 | 20230808 | 150700 | 5061131115 | 4830 | 4830 | 4830 | 4815 | 122 |
| 244 | 20230808 | 150600 | 5060543095 | 4830 | 4830 | 4830 | 4825 | 506 |
| 245 | 20230808 | 150500 | 5058101620 | 4825 | 4835 | 4835 | 4815 | 3156 |
| 246 | 20230808 | 150400 | 5042891915 | 4835 | 4820 | 4835 | 4820 | 200 |
| 247 | 20230808 | 150300 | 5041927840 | 4815 | 4830 | 4840 | 4815 | 5632 |
| 248 | 20230808 | 150200 | 5014742910 | 4830 | 4815 | 4830 | 4815 | 856 |
| 249 | 20230808 | 150100 | 5010609285 | 4835 | 4845 | 4845 | 4805 | 13983 |
| 250 | 20230808 | 150000 | 4943225400 | 4835 | 4830 | 4845 | 4830 | 420 |
| 251 | 20230808 | 145900 | 4941192980 | 4830 | 4840 | 4840 | 4825 | 15357 |
| 252 | 20230808 | 145800 | 4866988015 | 4840 | 4840 | 4840 | 4835 | 127 |
| 253 | 20230808 | 145700 | 4866373600 | 4845 | 4840 | 4845 | 4835 | 2062 |
| 254 | 20230808 | 145600 | 4856394030 | 4845 | 4840 | 4845 | 4840 | 271 |
| 255 | 20230808 | 145500 | 4855082230 | 4845 | 4840 | 4845 | 4840 | 833 |
| 256 | 20230808 | 145400 | 4851050460 | 4840 | 4850 | 4850 | 4840 | 5688 |
| 257 | 20230808 | 145300 | 4823492835 | 4850 | 4860 | 4865 | 4845 | 13832 |
| 258 | 20230808 | 145200 | 4756376145 | 4860 | 4865 | 4865 | 4855 | 243 |
| 259 | 20230808 | 145100 | 4755195485 | 4865 | 4870 | 4870 | 4860 | 2321 |
| 260 | 20230808 | 145000 | 4743913305 | 4870 | 4860 | 4875 | 4860 | 2908 |
| 261 | 20230808 | 144900 | 4729765575 | 4860 | 4860 | 4860 | 4855 | 255 |
| 262 | 20230808 | 144800 | 4728526550 | 4860 | 4860 | 4865 | 4860 | 1346 |
| 263 | 20230808 | 144700 | 4721984470 | 4860 | 4860 | 4860 | 4860 | 4890 |
| 264 | 20230808 | 144600 | 4698219070 | 4865 | 4870 | 4875 | 4865 | 469 |
| 265 | 20230808 | 144500 | 4695937360 | 4870 | 4850 | 4870 | 4850 | 2683 |
| 266 | 20230808 | 144400 | 4682910270 | 4850 | 4850 | 4850 | 4845 | 126 |
| 267 | 20230808 | 144300 | 4682299445 | 4850 | 4845 | 4855 | 4845 | 3009 |
| 268 | 20230808 | 144200 | 4667706035 | 4850 | 4845 | 4855 | 4845 | 2164 |
| 269 | 20230808 | 144100 | 4657210900 | 4850 | 4845 | 4850 | 4845 | 2084 |
| 270 | 20230808 | 144000 | 4647105050 | 4850 | 4850 | 4850 | 4845 | 2348 |
| 271 | 20230808 | 143900 | 4635718380 | 4850 | 4850 | 4850 | 4845 | 763 |
| 272 | 20230808 | 143800 | 4632017835 | 4850 | 4850 | 4855 | 4850 | 4526 |
| 273 | 20230808 | 143700 | 4610066670 | 4850 | 4850 | 4855 | 4850 | 4283 |
| 274 | 20230808 | 143600 | 4589294005 | 4850 | 4855 | 4855 | 4845 | 3891 |
| 275 | 20230808 | 143500 | 4570421365 | 4855 | 4850 | 4855 | 4840 | 1759 |
| 276 | 20230808 | 143400 | 4561894200 | 4850 | 4855 | 4855 | 4835 | 3378 |
| 277 | 20230808 | 143300 | 4545538345 | 4855 | 4860 | 4860 | 4855 | 81 |
| 278 | 20230808 | 143200 | 4545144960 | 4860 | 4860 | 4860 | 4860 | 249 |
| 279 | 20230808 | 143100 | 4543934820 | 4850 | 4860 | 4860 | 4850 | 142 |
| 280 | 20230808 | 143000 | 4543245250 | 4860 | 4850 | 4860 | 4850 | 1414 |
| 281 | 20230808 | 142900 | 4536385280 | 4850 | 4840 | 4850 | 4840 | 3089 |
| 282 | 20230808 | 142800 | 4521428470 | 4840 | 4865 | 4865 | 4835 | 9676 |
| 283 | 20230808 | 142700 | 4474529965 | 4870 | 4865 | 4870 | 4865 | 682 |
| 284 | 20230808 | 142600 | 4471208725 | 4870 | 4875 | 4875 | 4865 | 460 |
| 285 | 20230808 | 142500 | 4468968125 | 4875 | 4875 | 4875 | 4875 | 224 |
| 286 | 20230808 | 142400 | 4467876125 | 4860 | 4865 | 4875 | 4860 | 1915 |
| 287 | 20230808 | 142300 | 4458560880 | 4870 | 4865 | 4870 | 4860 | 2470 |
| 288 | 20230808 | 142200 | 4446543785 | 4860 | 4840 | 4860 | 4840 | 3001 |
| 289 | 20230808 | 142100 | 4431983540 | 4855 | 4855 | 4855 | 4835 | 15384 |
| 290 | 20230808 | 142000 | 4357490790 | 4865 | 4860 | 4865 | 4855 | 448 |
| 291 | 20230808 | 141900 | 4355313565 | 4840 | 4855 | 4870 | 4840 | 28230 |
| 292 | 20230808 | 141800 | 4218618485 | 4870 | 4865 | 4870 | 4845 | 9254 |
| 293 | 20230808 | 141700 | 4173709375 | 4860 | 4865 | 4865 | 4860 | 514 |
| 294 | 20230808 | 141600 | 4171210835 | 4860 | 4855 | 4860 | 4855 | 3912 |
| 295 | 20230808 | 141500 | 4152216980 | 4860 | 4865 | 4865 | 4860 | 5862 |
| 296 | 20230808 | 141400 | 4123725240 | 4865 | 4865 | 4865 | 4860 | 6602 |
| 297 | 20230808 | 141300 | 4091621550 | 4870 | 4870 | 4870 | 4870 | 55 |
| 298 | 20230808 | 141200 | 4091353700 | 4870 | 4865 | 4870 | 4865 | 583 |
| 299 | 20230808 | 141100 | 4088515330 | 4865 | 4870 | 4870 | 4855 | 5228 |
| 300 | 20230808 | 141000 | 4063106365 | 4870 | 4870 | 4875 | 4870 | 2388 |
| 301 | 20230808 | 140900 | 4051476730 | 4875 | 4885 | 4885 | 4875 | 7051 |
| 302 | 20230808 | 140800 | 4017060570 | 4885 | 4885 | 4885 | 4885 | 657 |
| 303 | 20230808 | 140700 | 4013851125 | 4885 | 4885 | 4885 | 4885 | 314 |
| 304 | 20230808 | 140600 | 4012317235 | 4890 | 4880 | 4890 | 4880 | 810 |
| 305 | 20230808 | 140500 | 4008362270 | 4880 | 4885 | 4885 | 4880 | 3568 |
| 306 | 20230808 | 140400 | 3990934545 | 4885 | 4885 | 4885 | 4885 | 27 |
| 307 | 20230808 | 140300 | 3990802650 | 4885 | 4895 | 4895 | 4885 | 638 |
| 308 | 20230808 | 140200 | 3987681885 | 4895 | 4895 | 4895 | 4890 | 115 |
| 309 | 20230808 | 140100 | 3987119030 | 4895 | 4905 | 4905 | 4895 | 2415 |
| 310 | 20230808 | 140000 | 3975285770 | 4905 | 4915 | 4915 | 4905 | 352 |
| 311 | 20230808 | 135900 | 3973556690 | 4915 | 4910 | 4915 | 4910 | 307 |
| 312 | 20230808 | 135800 | 3972049130 | 4910 | 4910 | 4915 | 4900 | 1483 |
| 313 | 20230808 | 135700 | 3964768160 | 4915 | 4910 | 4915 | 4910 | 751 |
| 314 | 20230808 | 135600 | 3961078320 | 4910 | 4895 | 4910 | 4895 | 5459 |
| 315 | 20230808 | 135500 | 3934299430 | 4895 | 4890 | 4895 | 4890 | 190 |
| 316 | 20230808 | 135400 | 3933370285 | 4890 | 4885 | 4900 | 4885 | 1003 |
| 317 | 20230808 | 135300 | 3928470600 | 4885 | 4885 | 4895 | 4885 | 141 |
| 318 | 20230808 | 135200 | 3927781005 | 4885 | 4890 | 4890 | 4885 | 74 |
| 319 | 20230808 | 135100 | 3927419150 | 4885 | 4885 | 4885 | 4885 | 1021 |
| 320 | 20230808 | 135000 | 3922431565 | 4885 | 4890 | 4890 | 4885 | 481 |
| 321 | 20230808 | 134900 | 3920080400 | 4885 | 4885 | 4885 | 4885 | 0 |
| 322 | 20230808 | 134800 | 3920080400 | 4885 | 4885 | 4885 | 4885 | 55 |
| 323 | 20230808 | 134700 | 3919811725 | 4880 | 4895 | 4895 | 4880 | 3098 |
| 324 | 20230808 | 134600 | 3904672060 | 4895 | 4900 | 4905 | 4895 | 1138 |
| 325 | 20230808 | 134500 | 3899100370 | 4895 | 4895 | 4905 | 4895 | 82 |
| 326 | 20230808 | 134400 | 3898698890 | 4905 | 4900 | 4905 | 4895 | 59 |
| 327 | 20230808 | 134300 | 3898409825 | 4895 | 4905 | 4905 | 4895 | 383 |
| 328 | 20230808 | 134200 | 3896533415 | 4895 | 4910 | 4910 | 4895 | 585 |
| 329 | 20230808 | 134100 | 3893667035 | 4910 | 4890 | 4915 | 4890 | 1101 |
| 330 | 20230808 | 134000 | 3888265270 | 4890 | 4890 | 4890 | 4890 | 219 |
| 331 | 20230808 | 133900 | 3887194360 | 4895 | 4890 | 4895 | 4890 | 7 |
| 332 | 20230808 | 133800 | 3887160120 | 4890 | 4895 | 4895 | 4890 | 171 |
| 333 | 20230808 | 133700 | 3886323180 | 4895 | 4895 | 4895 | 4895 | 103 |
| 334 | 20230808 | 133600 | 3885818995 | 4890 | 4885 | 4895 | 4885 | 325 |
| 335 | 20230808 | 133500 | 3884230755 | 4885 | 4885 | 4885 | 4885 | 388 |
| 336 | 20230808 | 133400 | 3882335375 | 4890 | 4885 | 4890 | 4885 | 713 |
| 337 | 20230808 | 133300 | 3878852270 | 4890 | 4885 | 4890 | 4885 | 402 |
| 338 | 20230808 | 133200 | 3876886950 | 4890 | 4890 | 4890 | 4885 | 535 |
| 339 | 20230808 | 133100 | 3874271075 | 4885 | 4905 | 4905 | 4885 | 1993 |
| 340 | 20230808 | 133000 | 3864519475 | 4900 | 4900 | 4900 | 4900 | 113 |
| 341 | 20230808 | 132900 | 3863965775 | 4905 | 4910 | 4915 | 4905 | 128 |
| 342 | 20230808 | 132800 | 3863337465 | 4910 | 4895 | 4910 | 4895 | 649 |
| 343 | 20230808 | 132700 | 3860152800 | 4895 | 4900 | 4900 | 4895 | 70 |
| 344 | 20230808 | 132600 | 3859810145 | 4905 | 4895 | 4905 | 4895 | 184 |
| 345 | 20230808 | 132500 | 3858908655 | 4895 | 4900 | 4900 | 4895 | 237 |
| 346 | 20230808 | 132400 | 3857747395 | 4900 | 4900 | 4905 | 4900 | 425 |
| 347 | 20230808 | 132300 | 3855664560 | 4900 | 4905 | 4905 | 4900 | 105 |
| 348 | 20230808 | 132200 | 3855149685 | 4905 | 4900 | 4905 | 4900 | 80 |
| 349 | 20230808 | 132100 | 3854757560 | 4910 | 4900 | 4910 | 4900 | 645 |
| 350 | 20230808 | 132000 | 3851592060 | 4895 | 4895 | 4895 | 4895 | 0 |
| 351 | 20230808 | 131900 | 3851592060 | 4895 | 4900 | 4905 | 4895 | 411 |
| 352 | 20230808 | 131800 | 3849579100 | 4895 | 4895 | 4895 | 4895 | 0 |
| 353 | 20230808 | 131700 | 3849579100 | 4895 | 4905 | 4910 | 4895 | 679 |
| 354 | 20230808 | 131600 | 3846249745 | 4905 | 4910 | 4910 | 4905 | 945 |
| 355 | 20230808 | 131500 | 3841614440 | 4910 | 4910 | 4910 | 4910 | 57 |
| 356 | 20230808 | 131400 | 3841334570 | 4905 | 4915 | 4915 | 4905 | 56 |
| 357 | 20230808 | 131300 | 3841059870 | 4910 | 4910 | 4910 | 4910 | 1158 |
| 358 | 20230808 | 131200 | 3835374090 | 4910 | 4910 | 4910 | 4900 | 448 |
| 359 | 20230808 | 131100 | 3833176780 | 4910 | 4910 | 4915 | 4910 | 814 |
| 360 | 20230808 | 131000 | 3829179535 | 4910 | 4915 | 4920 | 4910 | 569 |
| 361 | 20230808 | 130900 | 3826382880 | 4920 | 4890 | 4920 | 4890 | 2680 |
| 362 | 20230808 | 130800 | 3813229540 | 4900 | 4890 | 4900 | 4890 | 1567 |
| 363 | 20230808 | 130700 | 3805564370 | 4890 | 4895 | 4895 | 4890 | 540 |
| 364 | 20230808 | 130600 | 3802922550 | 4890 | 4895 | 4895 | 4890 | 2486 |
| 365 | 20230808 | 130500 | 3790754605 | 4890 | 4895 | 4895 | 4890 | 25 |
| 366 | 20230808 | 130400 | 3790632335 | 4890 | 4890 | 4890 | 4885 | 877 |
| 367 | 20230808 | 130300 | 3786346580 | 4895 | 4880 | 4895 | 4880 | 2527 |
| 368 | 20230808 | 130200 | 3774000980 | 4885 | 4880 | 4885 | 4880 | 221 |
| 369 | 20230808 | 130100 | 3772921800 | 4875 | 4875 | 4875 | 4870 | 482 |
| 370 | 20230808 | 130000 | 3770572535 | 4875 | 4875 | 4875 | 4875 | 496 |
| 371 | 20230808 | 125900 | 3768154535 | 4885 | 4880 | 4885 | 4875 | 1813 |
| 372 | 20230808 | 125800 | 3759306805 | 4875 | 4875 | 4880 | 4875 | 160 |
| 373 | 20230808 | 125700 | 3758526800 | 4875 | 4870 | 4875 | 4870 | 1455 |
| 374 | 20230808 | 125600 | 3751440945 | 4865 | 4865 | 4865 | 4860 | 827 |
| 375 | 20230808 | 125500 | 3747417865 | 4860 | 4860 | 4860 | 4860 | 15 |
| 376 | 20230808 | 125400 | 3747344965 | 4860 | 4860 | 4860 | 4860 | 180 |
| 377 | 20230808 | 125300 | 3746470165 | 4865 | 4865 | 4865 | 4865 | 12 |
| 378 | 20230808 | 125200 | 3746411785 | 4860 | 4860 | 4860 | 4860 | 7 |
| 379 | 20230808 | 125100 | 3746377765 | 4855 | 4855 | 4855 | 4855 | 304 |
| 380 | 20230808 | 125000 | 3744901845 | 4865 | 4865 | 4865 | 4865 | 98 |
| 381 | 20230808 | 124900 | 3744425075 | 4855 | 4855 | 4855 | 4855 | 1500 |
| 382 | 20230808 | 124800 | 3737142575 | 4855 | 4860 | 4860 | 4855 | 215 |
| 383 | 20230808 | 124700 | 3736098200 | 4855 | 4860 | 4860 | 4850 | 3290 |
| 384 | 20230808 | 124600 | 3720119195 | 4865 | 4865 | 4865 | 4860 | 127 |
| 385 | 20230808 | 124500 | 3719501615 | 4865 | 4865 | 4865 | 4865 | 179 |
| 386 | 20230808 | 124400 | 3718630780 | 4865 | 4865 | 4865 | 4865 | 67 |
| 387 | 20230808 | 124300 | 3718304825 | 4865 | 4865 | 4865 | 4865 | 814 |
| 388 | 20230808 | 124200 | 3714344715 | 4865 | 4855 | 4865 | 4855 | 1553 |
| 389 | 20230808 | 124100 | 3706792305 | 4855 | 4840 | 4855 | 4840 | 119 |
| 390 | 20230808 | 124000 | 3706216330 | 4850 | 4855 | 4855 | 4850 | 967 |
| 391 | 20230808 | 123900 | 3701524095 | 4850 | 4845 | 4850 | 4840 | 9533 |
| 392 | 20230808 | 123800 | 3655374190 | 4845 | 4845 | 4850 | 4840 | 2297 |
| 393 | 20230808 | 123700 | 3644252780 | 4840 | 4860 | 4860 | 4840 | 20999 |
| 394 | 20230808 | 123600 | 3542340795 | 4860 | 4855 | 4860 | 4855 | 828 |
| 395 | 20230808 | 123500 | 3538317625 | 4860 | 4865 | 4865 | 4860 | 2841 |
| 396 | 20230808 | 123400 | 3524510265 | 4865 | 4865 | 4865 | 4865 | 157 |
| 397 | 20230808 | 123300 | 3523746460 | 4860 | 4860 | 4860 | 4860 | 63 |
| 398 | 20230808 | 123200 | 3523440280 | 4865 | 4865 | 4865 | 4865 | 5 |
| 399 | 20230808 | 123100 | 3523415955 | 4865 | 4860 | 4865 | 4860 | 53 |
| 400 | 20230808 | 123000 | 3523158325 | 4860 | 4865 | 4865 | 4860 | 1486 |
| 401 | 20230808 | 122900 | 3515935865 | 4860 | 4855 | 4865 | 4855 | 562 |
| 402 | 20230808 | 122800 | 3513207000 | 4860 | 4870 | 4870 | 4855 | 1927 |
| 403 | 20230808 | 122700 | 3503841940 | 4865 | 4865 | 4865 | 4865 | 776 |
| 404 | 20230808 | 122600 | 3500066700 | 4865 | 4865 | 4865 | 4865 | 100 |
| 405 | 20230808 | 122500 | 3499580200 | 4865 | 4870 | 4870 | 4865 | 57 |
| 406 | 20230808 | 122400 | 3499302885 | 4870 | 4870 | 4870 | 4870 | 3 |
| 407 | 20230808 | 122300 | 3499288275 | 4870 | 4875 | 4875 | 4865 | 80 |
| 408 | 20230808 | 122200 | 3498898865 | 4865 | 4865 | 4865 | 4865 | 1 |
| 409 | 20230808 | 122100 | 3498894000 | 4890 | 4890 | 4890 | 4890 | 5 |
| 410 | 20230808 | 122000 | 3498869550 | 4890 | 4860 | 4890 | 4855 | 3913 |
| 411 | 20230808 | 121900 | 3479819530 | 4860 | 4870 | 4875 | 4860 | 10893 |
| 412 | 20230808 | 121800 | 3426813665 | 4870 | 4870 | 4870 | 4870 | 441 |
| 413 | 20230808 | 121700 | 3424665995 | 4870 | 4875 | 4875 | 4870 | 4046 |
| 414 | 20230808 | 121600 | 3404957695 | 4875 | 4875 | 4875 | 4875 | 40 |
| 415 | 20230808 | 121500 | 3404762695 | 4880 | 4875 | 4880 | 4875 | 65 |
| 416 | 20230808 | 121400 | 3404445815 | 4880 | 4885 | 4885 | 4880 | 588 |
| 417 | 20230808 | 121300 | 3401574935 | 4885 | 4875 | 4885 | 4870 | 373 |
| 418 | 20230808 | 121200 | 3399755910 | 4870 | 4880 | 4880 | 4870 | 205 |
| 419 | 20230808 | 121100 | 3398756260 | 4875 | 4875 | 4875 | 4875 | 1927 |
| 420 | 20230808 | 121000 | 3389362135 | 4875 | 4880 | 4880 | 4875 | 65 |
| 421 | 20230808 | 120900 | 3389045210 | 4880 | 4880 | 4880 | 4880 | 636 |
| 422 | 20230808 | 120800 | 3385941530 | 4890 | 4890 | 4890 | 4890 | 138 |
| 423 | 20230808 | 120700 | 3385266710 | 4890 | 4880 | 4890 | 4880 | 446 |
| 424 | 20230808 | 120600 | 3383087945 | 4880 | 4885 | 4885 | 4880 | 638 |
| 425 | 20230808 | 120500 | 3379974465 | 4885 | 4885 | 4885 | 4880 | 165 |
| 426 | 20230808 | 120400 | 3379168715 | 4885 | 4885 | 4885 | 4885 | 61 |
| 427 | 20230808 | 120300 | 3378870730 | 4880 | 4880 | 4880 | 4880 | 10 |
| 428 | 20230808 | 120200 | 3378821930 | 4880 | 4885 | 4885 | 4880 | 67 |
| 429 | 20230808 | 120100 | 3378494915 | 4880 | 4880 | 4880 | 4880 | 14 |
| 430 | 20230808 | 120000 | 3378426595 | 4880 | 4880 | 4880 | 4880 | 55 |
| 431 | 20230808 | 115900 | 3378158195 | 4880 | 4880 | 4880 | 4880 | 20 |
| 432 | 20230808 | 115800 | 3378060595 | 4880 | 4880 | 4880 | 4880 | 10 |
| 433 | 20230808 | 115700 | 3378011795 | 4880 | 4880 | 4880 | 4875 | 156 |
| 434 | 20230808 | 115600 | 3377250785 | 4880 | 4880 | 4880 | 4880 | 65 |
| 435 | 20230808 | 115500 | 3376933585 | 4880 | 4880 | 4880 | 4880 | 145 |
| 436 | 20230808 | 115400 | 3376225985 | 4880 | 4880 | 4880 | 4880 | 158 |
| 437 | 20230808 | 115300 | 3375454945 | 4885 | 4885 | 4885 | 4885 | 55 |
| 438 | 20230808 | 115200 | 3375186270 | 4880 | 4880 | 4885 | 4880 | 108 |
| 439 | 20230808 | 115100 | 3374658980 | 4880 | 4880 | 4880 | 4880 | 20 |
| 440 | 20230808 | 115000 | 3374561380 | 4885 | 4885 | 4885 | 4875 | 305 |
| 441 | 20230808 | 114900 | 3373072820 | 4880 | 4880 | 4885 | 4880 | 594 |
| 442 | 20230808 | 114800 | 3370173855 | 4880 | 4880 | 4880 | 4880 | 100 |
| 443 | 20230808 | 114700 | 3369685855 | 4880 | 4875 | 4880 | 4875 | 932 |
| 444 | 20230808 | 114600 | 3365138910 | 4875 | 4875 | 4880 | 4875 | 86 |
| 445 | 20230808 | 114500 | 3364719620 | 4880 | 4890 | 4890 | 4880 | 1645 |
| 446 | 20230808 | 114400 | 3356685025 | 4885 | 4890 | 4890 | 4885 | 68 |
| 447 | 20230808 | 114300 | 3356352780 | 4890 | 4890 | 4890 | 4890 | 151 |
| 448 | 20230808 | 114200 | 3355614390 | 4890 | 4885 | 4890 | 4885 | 310 |
| 449 | 20230808 | 114100 | 3354098765 | 4890 | 4890 | 4890 | 4890 | 26 |
| 450 | 20230808 | 114000 | 3353971625 | 4890 | 4900 | 4900 | 4890 | 304 |
| 451 | 20230808 | 113900 | 3352484245 | 4900 | 4900 | 4905 | 4900 | 254 |
| 452 | 20230808 | 113800 | 3351239640 | 4900 | 4900 | 4900 | 4895 | 1365 |
| 453 | 20230808 | 113700 | 3344556150 | 4900 | 4895 | 4900 | 4895 | 660 |
| 454 | 20230808 | 113600 | 3341325400 | 4900 | 4900 | 4900 | 4900 | 500 |
| 455 | 20230808 | 113500 | 3338875400 | 4895 | 4895 | 4900 | 4895 | 57 |
| 456 | 20230808 | 113400 | 3338596110 | 4895 | 4885 | 4895 | 4885 | 502 |
| 457 | 20230808 | 113300 | 3336141535 | 4880 | 4880 | 4880 | 4880 | 420 |
| 458 | 20230808 | 113200 | 3334091935 | 4880 | 4880 | 4880 | 4880 | 1 |
| 459 | 20230808 | 113100 | 3334087055 | 4880 | 4870 | 4880 | 4870 | 626 |
| 460 | 20230808 | 113000 | 3331038075 | 4885 | 4880 | 4885 | 4870 | 2657 |
| 461 | 20230808 | 112900 | 3318084035 | 4875 | 4885 | 4885 | 4875 | 4709 |
| 462 | 20230808 | 112800 | 3295104900 | 4885 | 4885 | 4885 | 4885 | 120 |
| 463 | 20230808 | 112700 | 3294518700 | 4890 | 4885 | 4890 | 4885 | 261 |
| 464 | 20230808 | 112600 | 3293243690 | 4885 | 4885 | 4885 | 4885 | 55 |
| 465 | 20230808 | 112500 | 3292975015 | 4890 | 4895 | 4895 | 4890 | 1293 |
| 466 | 20230808 | 112400 | 3286647245 | 4895 | 4890 | 4895 | 4890 | 170 |
| 467 | 20230808 | 112300 | 3285815535 | 4890 | 4885 | 4890 | 4865 | 18795 |
| 468 | 20230808 | 112200 | 3194235250 | 4885 | 4890 | 4890 | 4885 | 568 |
| 469 | 20230808 | 112100 | 3191460060 | 4890 | 4895 | 4895 | 4885 | 188 |
| 470 | 20230808 | 112000 | 3190541615 | 4895 | 4890 | 4895 | 4880 | 1314 |
| 471 | 20230808 | 111900 | 3184120435 | 4895 | 4890 | 4895 | 4890 | 247 |
| 472 | 20230808 | 111800 | 3182912545 | 4895 | 4890 | 4895 | 4890 | 72 |
| 473 | 20230808 | 111700 | 3182560400 | 4890 | 4890 | 4895 | 4890 | 269 |
| 474 | 20230808 | 111600 | 3181244145 | 4890 | 4890 | 4895 | 4885 | 336 |
| 475 | 20230808 | 111500 | 3179601540 | 4890 | 4895 | 4895 | 4885 | 1585 |
| 476 | 20230808 | 111400 | 3171853700 | 4895 | 4895 | 4895 | 4895 | 3340 |
| 477 | 20230808 | 111300 | 3155504400 | 4890 | 4895 | 4895 | 4890 | 187 |
| 478 | 20230808 | 111200 | 3154589305 | 4895 | 4890 | 4895 | 4890 | 559 |
| 479 | 20230808 | 111100 | 3151855500 | 4895 | 4890 | 4895 | 4890 | 2769 |
| 480 | 20230808 | 111000 | 3138307210 | 4890 | 4895 | 4895 | 4890 | 1399 |
| 481 | 20230808 | 110900 | 3131461100 | 4890 | 4895 | 4895 | 4890 | 1516 |
| 482 | 20230808 | 110800 | 3124040300 | 4890 | 4895 | 4895 | 4890 | 209 |
| 483 | 20230808 | 110700 | 3123017520 | 4895 | 4890 | 4895 | 4890 | 588 |
| 484 | 20230808 | 110600 | 3120141910 | 4890 | 4900 | 4900 | 4880 | 350 |
| 485 | 20230808 | 110500 | 3118432045 | 4895 | 4875 | 4895 | 4875 | 1035 |
| 486 | 20230808 | 110400 | 3113367800 | 4880 | 4850 | 4880 | 4835 | 4932 |
| 487 | 20230808 | 110300 | 3089410270 | 4875 | 4875 | 4875 | 4850 | 16088 |
| 488 | 20230808 | 110200 | 3011174755 | 4875 | 4895 | 4895 | 4875 | 12533 |
| 489 | 20230808 | 110100 | 2950007120 | 4890 | 4885 | 4890 | 4885 | 682 |
| 490 | 20230808 | 110000 | 2946672410 | 4890 | 4890 | 4890 | 4885 | 144 |
| 491 | 20230808 | 105900 | 2945968620 | 4890 | 4895 | 4895 | 4885 | 164 |
| 492 | 20230808 | 105800 | 2945166535 | 4895 | 4890 | 4895 | 4890 | 3458 |
| 493 | 20230808 | 105700 | 2928250465 | 4895 | 4910 | 4910 | 4895 | 4466 |
| 494 | 20230808 | 105600 | 2906356960 | 4910 | 4910 | 4910 | 4910 | 1 |
| 495 | 20230808 | 105500 | 2906352050 | 4905 | 4905 | 4910 | 4905 | 265 |
| 496 | 20230808 | 105400 | 2905051180 | 4910 | 4910 | 4910 | 4905 | 909 |
| 497 | 20230808 | 105300 | 2900588585 | 4910 | 4915 | 4920 | 4910 | 2990 |
| 498 | 20230808 | 105200 | 2885892940 | 4915 | 4910 | 4915 | 4910 | 222 |
| 499 | 20230808 | 105100 | 2884802805 | 4910 | 4905 | 4910 | 4905 | 263 |
| 500 | 20230808 | 105000 | 2883511630 | 4905 | 4900 | 4905 | 4900 | 1975 |
| 501 | 20230808 | 104900 | 2873829365 | 4900 | 4895 | 4900 | 4895 | 642 |
| 502 | 20230808 | 104800 | 2870683650 | 4895 | 4895 | 4895 | 4890 | 90 |
| 503 | 20230808 | 104700 | 2870243375 | 4895 | 4885 | 4895 | 4885 | 2602 |
| 504 | 20230808 | 104600 | 2857529420 | 4885 | 4895 | 4895 | 4880 | 8653 |
| 505 | 20230808 | 104500 | 2815241920 | 4895 | 4900 | 4900 | 4895 | 1102 |
| 506 | 20230808 | 104400 | 2809847495 | 4900 | 4900 | 4900 | 4895 | 2535 |
| 507 | 20230808 | 104300 | 2797436070 | 4900 | 4900 | 4900 | 4900 | 558 |
| 508 | 20230808 | 104200 | 2794701870 | 4900 | 4895 | 4900 | 4895 | 1700 |
| 509 | 20230808 | 104100 | 2786372905 | 4900 | 4900 | 4900 | 4895 | 1462 |
| 510 | 20230808 | 104000 | 2779212070 | 4900 | 4905 | 4905 | 4900 | 373 |
| 511 | 20230808 | 103900 | 2777382535 | 4900 | 4905 | 4905 | 4900 | 1933 |
| 512 | 20230808 | 103800 | 2767910025 | 4910 | 4915 | 4915 | 4905 | 1257 |
| 513 | 20230808 | 103700 | 2761742515 | 4915 | 4900 | 4915 | 4900 | 2178 |
| 514 | 20230808 | 103600 | 2751058360 | 4905 | 4905 | 4910 | 4900 | 2043 |
| 515 | 20230808 | 103500 | 2741034610 | 4905 | 4915 | 4915 | 4905 | 13038 |
| 516 | 20230808 | 103400 | 2676960155 | 4920 | 4930 | 4930 | 4920 | 429 |
| 517 | 20230808 | 103300 | 2674848840 | 4930 | 4930 | 4930 | 4925 | 408 |
| 518 | 20230808 | 103200 | 2672837875 | 4935 | 4915 | 4935 | 4915 | 5112 |
| 519 | 20230808 | 103100 | 2647672400 | 4915 | 4915 | 4915 | 4915 | 19 |
| 520 | 20230808 | 103000 | 2647579015 | 4915 | 4905 | 4915 | 4905 | 712 |
| 521 | 20230808 | 102900 | 2644083690 | 4905 | 4900 | 4905 | 4895 | 714 |
| 522 | 20230808 | 102800 | 2640585715 | 4900 | 4900 | 4900 | 4895 | 16104 |
| 523 | 20230808 | 102700 | 2561676440 | 4900 | 4920 | 4920 | 4900 | 7866 |
| 524 | 20230808 | 102600 | 2523077850 | 4925 | 4925 | 4925 | 4925 | 140 |
| 525 | 20230808 | 102500 | 2522388350 | 4930 | 4925 | 4930 | 4925 | 130 |
| 526 | 20230808 | 102400 | 2521747595 | 4925 | 4930 | 4930 | 4920 | 340 |
| 527 | 20230808 | 102300 | 2520074435 | 4930 | 4930 | 4930 | 4925 | 2321 |
| 528 | 20230808 | 102200 | 2508632775 | 4940 | 4930 | 4940 | 4930 | 8526 |
| 529 | 20230808 | 102100 | 2466599485 | 4930 | 4940 | 4940 | 4925 | 220 |
| 530 | 20230808 | 102000 | 2465515600 | 4940 | 4925 | 4940 | 4920 | 10322 |
| 531 | 20230808 | 101900 | 2414727980 | 4925 | 4930 | 4930 | 4920 | 15440 |
| 532 | 20230808 | 101800 | 2338674770 | 4930 | 4925 | 4930 | 4925 | 5880 |
| 533 | 20230808 | 101700 | 2309687020 | 4925 | 4930 | 4930 | 4925 | 4840 |
| 534 | 20230808 | 101600 | 2285848220 | 4925 | 4940 | 4940 | 4905 | 12495 |
| 535 | 20230808 | 101500 | 2224374310 | 4940 | 4930 | 4940 | 4930 | 1033 |
| 536 | 20230808 | 101400 | 2219277490 | 4930 | 4930 | 4930 | 4925 | 1315 |
| 537 | 20230808 | 101300 | 2212794590 | 4930 | 4930 | 4930 | 4930 | 532 |
| 538 | 20230808 | 101200 | 2210171830 | 4930 | 4925 | 4930 | 4925 | 922 |
| 539 | 20230808 | 101100 | 2205629590 | 4925 | 4935 | 4935 | 4925 | 1025 |
| 540 | 20230808 | 101000 | 2200577495 | 4935 | 4930 | 4935 | 4930 | 45 |
| 541 | 20230808 | 100900 | 2200355430 | 4930 | 4930 | 4935 | 4930 | 1298 |
| 542 | 20230808 | 100800 | 2193950350 | 4935 | 4930 | 4935 | 4930 | 632 |
| 543 | 20230808 | 100700 | 2190832230 | 4930 | 4930 | 4930 | 4930 | 794 |
| 544 | 20230808 | 100600 | 2186917810 | 4935 | 4935 | 4935 | 4935 | 651 |
| 545 | 20230808 | 100500 | 2183705125 | 4940 | 4935 | 4940 | 4935 | 842 |
| 546 | 20230808 | 100400 | 2179549495 | 4935 | 4935 | 4940 | 4935 | 433 |
| 547 | 20230808 | 100300 | 2177411685 | 4935 | 4930 | 4940 | 4930 | 1271 |
| 548 | 20230808 | 100200 | 2171145120 | 4930 | 4925 | 4930 | 4925 | 819 |
| 549 | 20230808 | 100100 | 2167109660 | 4925 | 4950 | 4955 | 4925 | 5511 |
| 550 | 20230808 | 100000 | 2139903215 | 4955 | 4955 | 4960 | 4950 | 1470 |
| 551 | 20230808 | 095900 | 2132618605 | 4955 | 4950 | 4955 | 4950 | 605 |
| 552 | 20230808 | 095800 | 2129622880 | 4945 | 4920 | 4945 | 4920 | 1701 |
| 553 | 20230808 | 095700 | 2121237760 | 4920 | 4900 | 4920 | 4895 | 19495 |
| 554 | 20230808 | 095600 | 2025668995 | 4900 | 4925 | 4925 | 4900 | 46611 |
| 555 | 20230808 | 095500 | 1797017165 | 4925 | 4945 | 4945 | 4925 | 14357 |
| 556 | 20230808 | 095400 | 1726184090 | 4945 | 4945 | 4950 | 4945 | 4440 |
| 557 | 20230808 | 095300 | 1704224395 | 4950 | 4965 | 4965 | 4945 | 2519 |
| 558 | 20230808 | 095200 | 1691751840 | 4975 | 4950 | 4975 | 4950 | 3696 |
| 559 | 20230808 | 095100 | 1673450290 | 4945 | 4945 | 4950 | 4945 | 2117 |
| 560 | 20230808 | 095000 | 1662973060 | 4950 | 4955 | 4955 | 4940 | 6089 |
| 561 | 20230808 | 094900 | 1632856930 | 4955 | 4955 | 4955 | 4950 | 4202 |
| 562 | 20230808 | 094800 | 1612048135 | 4955 | 4950 | 4960 | 4950 | 2901 |
| 563 | 20230808 | 094700 | 1597680935 | 4960 | 4945 | 4960 | 4945 | 2668 |
| 564 | 20230808 | 094600 | 1584476115 | 4945 | 4960 | 4960 | 4945 | 6632 |
| 565 | 20230808 | 094500 | 1551649145 | 4960 | 4955 | 4970 | 4950 | 8541 |
| 566 | 20230808 | 094400 | 1509326115 | 4970 | 4955 | 4970 | 4950 | 5552 |
| 567 | 20230808 | 094300 | 1481829880 | 4955 | 4960 | 4970 | 4950 | 3979 |
| 568 | 20230808 | 094200 | 1462095830 | 4960 | 4955 | 4960 | 4950 | 2442 |
| 569 | 20230808 | 094100 | 1450003860 | 4970 | 4950 | 4970 | 4945 | 5579 |
| 570 | 20230808 | 094000 | 1422406465 | 4970 | 4980 | 4985 | 4950 | 23048 |
| 571 | 20230808 | 093900 | 1308038925 | 4975 | 4975 | 4980 | 4975 | 4475 |
| 572 | 20230808 | 093800 | 1285765605 | 4975 | 4980 | 4990 | 4975 | 3667 |
| 573 | 20230808 | 093700 | 1267518055 | 4980 | 4985 | 4990 | 4975 | 5834 |
| 574 | 20230808 | 093600 | 1238466210 | 4980 | 4985 | 4985 | 4975 | 2121 |
| 575 | 20230808 | 093500 | 1227904100 | 4990 | 4990 | 4990 | 4975 | 3491 |
| 576 | 20230808 | 093400 | 1210502745 | 4990 | 4980 | 4990 | 4975 | 956 |
| 577 | 20230808 | 093300 | 1205739840 | 4980 | 4990 | 4990 | 4970 | 5242 |
| 578 | 20230808 | 093200 | 1179657275 | 4985 | 4990 | 4990 | 4975 | 228 |
| 579 | 20230808 | 093100 | 1178520765 | 4985 | 4960 | 4985 | 4960 | 1847 |
| 580 | 20230808 | 093000 | 1169339520 | 4955 | 4990 | 4990 | 4955 | 19342 |
| 581 | 20230808 | 092900 | 1073100905 | 4995 | 5020 | 5020 | 4990 | 3129 |
| 582 | 20230808 | 092800 | 1057445060 | 5010 | 5000 | 5010 | 4995 | 1722 |
| 583 | 20230808 | 092700 | 1048840040 | 4995 | 5020 | 5020 | 4990 | 2322 |
| 584 | 20230808 | 092600 | 1037240950 | 5010 | 5020 | 5030 | 5000 | 14535 |
| 585 | 20230808 | 092500 | 964495560 | 5030 | 5020 | 5030 | 5010 | 1680 |
| 586 | 20230808 | 092400 | 956064300 | 5030 | 5030 | 5030 | 5020 | 1724 |
| 587 | 20230808 | 092300 | 947402290 | 5020 | 5020 | 5030 | 5010 | 796 |
| 588 | 20230808 | 092200 | 943407810 | 5020 | 5020 | 5020 | 5000 | 6251 |
| 589 | 20230808 | 092100 | 912119540 | 5030 | 5000 | 5030 | 4995 | 9371 |
| 590 | 20230808 | 092000 | 865185095 | 5000 | 5000 | 5000 | 4995 | 1605 |
| 591 | 20230808 | 091900 | 857161100 | 5000 | 5010 | 5010 | 4995 | 1974 |
| 592 | 20230808 | 091800 | 847289275 | 5020 | 5020 | 5020 | 5010 | 1612 |
| 593 | 20230808 | 091700 | 839211135 | 5020 | 5020 | 5020 | 5010 | 5506 |
| 594 | 20230808 | 091600 | 811607265 | 5010 | 5030 | 5030 | 5000 | 1810 |
| 595 | 20230808 | 091500 | 802545805 | 5030 | 5030 | 5030 | 4985 | 16748 |
| 596 | 20230808 | 091400 | 718673045 | 5030 | 4980 | 5030 | 4950 | 15822 |
| 597 | 20230808 | 091300 | 639959335 | 4985 | 4985 | 4995 | 4970 | 9669 |
| 598 | 20230808 | 091200 | 591784235 | 4995 | 5020 | 5030 | 4975 | 26607 |
| 599 | 20230808 | 091100 | 458936155 | 5020 | 5030 | 5050 | 4985 | 27471 |
| 600 | 20230808 | 091000 | 321078660 | 5020 | 5080 | 5080 | 5020 | 23893 |
| 601 | 20230808 | 090900 | 200770940 | 5080 | 5100 | 5100 | 5060 | 6624 |
| 602 | 20230808 | 090800 | 167106580 | 5100 | 5120 | 5130 | 5100 | 790 |
| 603 | 20230808 | 090700 | 163066550 | 5130 | 5120 | 5130 | 5120 | 878 |
| 604 | 20230808 | 090600 | 158571080 | 5120 | 5100 | 5120 | 5100 | 5755 |
| 605 | 20230808 | 090500 | 129156510 | 5100 | 5120 | 5120 | 5100 | 1694 |
| 606 | 20230808 | 090400 | 120507210 | 5120 | 5160 | 5160 | 5120 | 7677 |
| 607 | 20230808 | 090300 | 81047700 | 5160 | 5170 | 5170 | 5160 | 281 |
| 608 | 20230808 | 090200 | 79596650 | 5170 | 5160 | 5170 | 5150 | 910 |
| 609 | 20230808 | 090100 | 74896490 | 5160 | 5160 | 5170 | 5140 | 2396 |
| 610 | 20230808 | 090000 | 62547380 | 5160 | 5150 | 5170 | 5130 | 12152 |