30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 25788 |
| 3 | 20230808 | 190000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20230808 | 185900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20230808 | 185800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20230808 | 185700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20230808 | 185600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20230808 | 185500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20230808 | 185400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20230808 | 185300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20230808 | 185200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20230808 | 185100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20230808 | 185000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20230808 | 184900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20230808 | 184800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20230808 | 184700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20230808 | 184600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20230808 | 184500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20230808 | 184400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20230808 | 184300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20230808 | 184200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20230808 | 184100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20230808 | 184000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20230808 | 183900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20230808 | 183800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20230808 | 183700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20230808 | 183600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20230808 | 183500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20230808 | 183400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20230808 | 183300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20230808 | 183200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20230808 | 183100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 25788 |
| 33 | 20230808 | 183000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20230808 | 182900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20230808 | 182800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20230808 | 182700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20230808 | 182600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20230808 | 182500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20230808 | 182400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20230808 | 182300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20230808 | 182200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20230808 | 182100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20230808 | 182000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20230808 | 181900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20230808 | 181800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20230808 | 181700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20230808 | 181600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20230808 | 181500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20230808 | 181400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20230808 | 181300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20230808 | 181200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20230808 | 181100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20230808 | 181000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20230808 | 180900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20230808 | 180800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20230808 | 180700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20230808 | 180600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20230808 | 180500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20230808 | 180400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20230808 | 180300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20230808 | 180200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20230808 | 180100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 25788 |
| 63 | 20230808 | 180000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20230808 | 175900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20230808 | 175800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20230808 | 175700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20230808 | 175600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20230808 | 175500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20230808 | 175400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20230808 | 175300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20230808 | 175200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20230808 | 175100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20230808 | 175000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20230808 | 174900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20230808 | 174800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20230808 | 174700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20230808 | 174600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20230808 | 174500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20230808 | 174400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20230808 | 174300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20230808 | 174200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20230808 | 174100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20230808 | 174000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20230808 | 173900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20230808 | 173800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20230808 | 173700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20230808 | 173600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20230808 | 173500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20230808 | 173400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20230808 | 173300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20230808 | 173200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20230808 | 173100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 25788 |
| 93 | 20230808 | 173000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20230808 | 172900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20230808 | 172800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20230808 | 172700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20230808 | 172600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20230808 | 172500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20230808 | 172400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20230808 | 172300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20230808 | 172200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20230808 | 172100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20230808 | 172000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20230808 | 171900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20230808 | 171800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20230808 | 171700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20230808 | 171600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20230808 | 171500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20230808 | 171400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20230808 | 171300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20230808 | 171200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20230808 | 171100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20230808 | 171000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20230808 | 170900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20230808 | 170800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20230808 | 170700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20230808 | 170600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20230808 | 170500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20230808 | 170400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20230808 | 170300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20230808 | 170200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20230808 | 170100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 25788 |
| 123 | 20230808 | 170000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20230808 | 165900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20230808 | 165800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20230808 | 165700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20230808 | 165600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20230808 | 165500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20230808 | 165400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20230808 | 165300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20230808 | 165200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20230808 | 165100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20230808 | 165000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20230808 | 164900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20230808 | 164800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20230808 | 164700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20230808 | 164600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20230808 | 164500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20230808 | 164400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20230808 | 164300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20230808 | 164200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20230808 | 164100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20230808 | 164000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20230808 | 163900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20230808 | 163800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20230808 | 163700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20230808 | 163600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20230808 | 163500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20230808 | 163400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20230808 | 163300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20230808 | 163200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20230808 | 163100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 25788 |
| 153 | 20230808 | 163000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20230808 | 162900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20230808 | 162800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20230808 | 162700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20230808 | 162600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20230808 | 162500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20230808 | 162400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20230808 | 162300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20230808 | 162200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20230808 | 162100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20230808 | 162000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20230808 | 161900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20230808 | 161800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20230808 | 161700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20230808 | 161600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20230808 | 161500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20230808 | 161400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20230808 | 161300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20230808 | 161200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20230808 | 161100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20230808 | 161000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20230808 | 160900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20230808 | 160800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20230808 | 160700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20230808 | 160600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20230808 | 160500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20230808 | 160400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20230808 | 160300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20230808 | 160200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20230808 | 160100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 25788 |
| 183 | 20230808 | 160000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20230808 | 155900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20230808 | 155800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20230808 | 155700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20230808 | 155600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20230808 | 155500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20230808 | 155400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20230808 | 155300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20230808 | 155200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20230808 | 155100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20230808 | 155000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20230808 | 154900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20230808 | 154800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20230808 | 154700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20230808 | 154600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20230808 | 154500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20230808 | 154400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20230808 | 154300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20230808 | 154200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20230808 | 154100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20230808 | 154000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20230808 | 153900 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20230808 | 153800 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20230808 | 153700 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20230808 | 153600 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20230808 | 153500 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20230808 | 153400 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20230808 | 153300 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20230808 | 153200 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20230808 | 153100 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 25788 |
| 213 | 20230808 | 153000 | 3494555665 | 2220 | 2220 | 2220 | 2220 | 25788 |
| 214 | 20230808 | 152900 | 3437306305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 215 | 20230808 | 152800 | 3437306305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 216 | 20230808 | 152700 | 3437306305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 217 | 20230808 | 152600 | 3437306305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 218 | 20230808 | 152500 | 3437306305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 219 | 20230808 | 152400 | 3437306305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 220 | 20230808 | 152300 | 3437306305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 221 | 20230808 | 152200 | 3437306305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 222 | 20230808 | 152100 | 3437306305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 223 | 20230808 | 152000 | 3437306305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 224 | 20230808 | 151900 | 3437306305 | 2240 | 2255 | 2255 | 2230 | 22341 |
| 225 | 20230808 | 151800 | 3387156595 | 2255 | 2220 | 2255 | 2210 | 18069 |
| 226 | 20230808 | 151700 | 3346796900 | 2220 | 2200 | 2225 | 2200 | 2850 |
| 227 | 20230808 | 151600 | 3340490660 | 2200 | 2200 | 2200 | 2200 | 573 |
| 228 | 20230808 | 151500 | 3339230060 | 2210 | 2205 | 2210 | 2195 | 4663 |
| 229 | 20230808 | 151400 | 3328977865 | 2205 | 2210 | 2210 | 2205 | 845 |
| 230 | 20230808 | 151300 | 3327114125 | 2205 | 2220 | 2220 | 2205 | 541 |
| 231 | 20230808 | 151200 | 3325920770 | 2220 | 2225 | 2225 | 2205 | 2015 |
| 232 | 20230808 | 151100 | 3321468900 | 2210 | 2230 | 2230 | 2210 | 671 |
| 233 | 20230808 | 151000 | 3319975950 | 2210 | 2240 | 2240 | 2210 | 6207 |
| 234 | 20230808 | 150900 | 3306132130 | 2230 | 2205 | 2240 | 2200 | 11522 |
| 235 | 20230808 | 150800 | 3280593650 | 2220 | 2215 | 2310 | 2185 | 54483 |
| 236 | 20230808 | 150700 | 3156720350 | 2220 | 2200 | 2220 | 2200 | 962 |
| 237 | 20230808 | 150600 | 3154602600 | 2200 | 2190 | 2200 | 2190 | 219 |
| 238 | 20230808 | 150500 | 3154121980 | 2200 | 2190 | 2200 | 2190 | 270 |
| 239 | 20230808 | 150400 | 3153530670 | 2200 | 2200 | 2200 | 2190 | 1794 |
| 240 | 20230808 | 150300 | 3149585460 | 2210 | 2210 | 2210 | 2205 | 762 |
| 241 | 20230808 | 150200 | 3147902810 | 2220 | 2220 | 2220 | 2220 | 5 |
| 242 | 20230808 | 150100 | 3147891710 | 2220 | 2200 | 2220 | 2200 | 4860 |
| 243 | 20230808 | 150000 | 3137117235 | 2200 | 2190 | 2200 | 2180 | 5864 |
| 244 | 20230808 | 145900 | 3124275675 | 2190 | 2190 | 2190 | 2190 | 448 |
| 245 | 20230808 | 145800 | 3123294555 | 2190 | 2205 | 2210 | 2190 | 622 |
| 246 | 20230808 | 145700 | 3121926980 | 2205 | 2200 | 2205 | 2200 | 10 |
| 247 | 20230808 | 145600 | 3121904970 | 2200 | 2195 | 2205 | 2190 | 3481 |
| 248 | 20230808 | 145500 | 3114249845 | 2205 | 2200 | 2205 | 2200 | 4510 |
| 249 | 20230808 | 145400 | 3104323140 | 2200 | 2240 | 2240 | 2175 | 19233 |
| 250 | 20230808 | 145300 | 3061745770 | 2250 | 2250 | 2260 | 2245 | 5133 |
| 251 | 20230808 | 145200 | 3050212440 | 2250 | 2250 | 2250 | 2245 | 4006 |
| 252 | 20230808 | 145100 | 3041211625 | 2250 | 2260 | 2260 | 2245 | 6107 |
| 253 | 20230808 | 145000 | 3027470620 | 2260 | 2255 | 2260 | 2250 | 5866 |
| 254 | 20230808 | 144900 | 3014239990 | 2255 | 2260 | 2265 | 2250 | 15331 |
| 255 | 20230808 | 144800 | 2979601200 | 2260 | 2260 | 2260 | 2245 | 16077 |
| 256 | 20230808 | 144700 | 2943362100 | 2265 | 2270 | 2275 | 2265 | 6700 |
| 257 | 20230808 | 144600 | 2928175705 | 2270 | 2265 | 2280 | 2265 | 7798 |
| 258 | 20230808 | 144500 | 2910439065 | 2265 | 2270 | 2275 | 2265 | 9647 |
| 259 | 20230808 | 144400 | 2888562690 | 2270 | 2260 | 2270 | 2255 | 13548 |
| 260 | 20230808 | 144300 | 2857878015 | 2265 | 2245 | 2275 | 2245 | 38459 |
| 261 | 20230808 | 144200 | 2770943855 | 2250 | 2230 | 2250 | 2225 | 16495 |
| 262 | 20230808 | 144100 | 2733946650 | 2235 | 2225 | 2240 | 2225 | 4963 |
| 263 | 20230808 | 144000 | 2722888725 | 2240 | 2235 | 2240 | 2225 | 17018 |
| 264 | 20230808 | 143900 | 2684936505 | 2240 | 2240 | 2240 | 2230 | 8872 |
| 265 | 20230808 | 143800 | 2665144185 | 2245 | 2205 | 2250 | 2205 | 31429 |
| 266 | 20230808 | 143700 | 2595170460 | 2205 | 2210 | 2210 | 2190 | 13746 |
| 267 | 20230808 | 143600 | 2564893785 | 2210 | 2220 | 2225 | 2210 | 26671 |
| 268 | 20230808 | 143500 | 2505827200 | 2215 | 2180 | 2215 | 2180 | 24415 |
| 269 | 20230808 | 143400 | 2452125340 | 2185 | 2150 | 2185 | 2150 | 11042 |
| 270 | 20230808 | 143300 | 2428199950 | 2150 | 2150 | 2150 | 2150 | 84 |
| 271 | 20230808 | 143200 | 2428019350 | 2145 | 2145 | 2145 | 2145 | 2000 |
| 272 | 20230808 | 143100 | 2423729350 | 2150 | 2150 | 2150 | 2150 | 2617 |
| 273 | 20230808 | 143000 | 2418102800 | 2150 | 2155 | 2155 | 2150 | 1122 |
| 274 | 20230808 | 142900 | 2415690490 | 2155 | 2160 | 2160 | 2155 | 2150 |
| 275 | 20230808 | 142800 | 2411056735 | 2160 | 2155 | 2160 | 2155 | 501 |
| 276 | 20230808 | 142700 | 2409974580 | 2155 | 2155 | 2155 | 2155 | 102 |
| 277 | 20230808 | 142600 | 2409754770 | 2155 | 2155 | 2155 | 2155 | 1300 |
| 278 | 20230808 | 142500 | 2406953270 | 2155 | 2155 | 2155 | 2155 | 0 |
| 279 | 20230808 | 142400 | 2406953270 | 2155 | 2155 | 2155 | 2155 | 6 |
| 280 | 20230808 | 142300 | 2406940340 | 2155 | 2155 | 2155 | 2155 | 578 |
| 281 | 20230808 | 142200 | 2405694750 | 2155 | 2155 | 2155 | 2155 | 1357 |
| 282 | 20230808 | 142100 | 2402770415 | 2160 | 2160 | 2160 | 2160 | 6434 |
| 283 | 20230808 | 142000 | 2388872975 | 2160 | 2155 | 2160 | 2155 | 85 |
| 284 | 20230808 | 141900 | 2388689780 | 2155 | 2155 | 2155 | 2155 | 1100 |
| 285 | 20230808 | 141800 | 2386319280 | 2150 | 2150 | 2150 | 2150 | 458 |
| 286 | 20230808 | 141700 | 2385334580 | 2145 | 2155 | 2155 | 2145 | 2 |
| 287 | 20230808 | 141600 | 2385330280 | 2145 | 2150 | 2150 | 2140 | 4824 |
| 288 | 20230808 | 141500 | 2374978925 | 2150 | 2150 | 2150 | 2145 | 26 |
| 289 | 20230808 | 141400 | 2374923100 | 2150 | 2140 | 2150 | 2140 | 1614 |
| 290 | 20230808 | 141300 | 2371459310 | 2150 | 2150 | 2150 | 2140 | 1588 |
| 291 | 20230808 | 141200 | 2368059510 | 2140 | 2140 | 2150 | 2140 | 191 |
| 292 | 20230808 | 141100 | 2367650760 | 2150 | 2150 | 2150 | 2150 | 1105 |
| 293 | 20230808 | 141000 | 2365275010 | 2140 | 2140 | 2140 | 2140 | 0 |
| 294 | 20230808 | 140900 | 2365275010 | 2140 | 2155 | 2155 | 2140 | 1603 |
| 295 | 20230808 | 140800 | 2361843575 | 2140 | 2140 | 2145 | 2140 | 6771 |
| 296 | 20230808 | 140700 | 2347353560 | 2140 | 2150 | 2155 | 2140 | 6455 |
| 297 | 20230808 | 140600 | 2333488895 | 2155 | 2155 | 2155 | 2150 | 2710 |
| 298 | 20230808 | 140500 | 2327655500 | 2155 | 2165 | 2185 | 2155 | 8280 |
| 299 | 20230808 | 140400 | 2309749615 | 2165 | 2165 | 2185 | 2165 | 1307 |
| 300 | 20230808 | 140300 | 2306919940 | 2165 | 2170 | 2170 | 2165 | 1461 |
| 301 | 20230808 | 140200 | 2303753815 | 2170 | 2170 | 2170 | 2170 | 821 |
| 302 | 20230808 | 140100 | 2301972245 | 2170 | 2180 | 2180 | 2170 | 5333 |
| 303 | 20230808 | 140000 | 2290372720 | 2180 | 2185 | 2185 | 2180 | 10264 |
| 304 | 20230808 | 135900 | 2267980830 | 2185 | 2190 | 2190 | 2185 | 1965 |
| 305 | 20230808 | 135800 | 2263680875 | 2190 | 2190 | 2190 | 2190 | 0 |
| 306 | 20230808 | 135700 | 2263680875 | 2190 | 2190 | 2190 | 2190 | 2707 |
| 307 | 20230808 | 135600 | 2257752545 | 2195 | 2195 | 2195 | 2195 | 0 |
| 308 | 20230808 | 135500 | 2257752545 | 2195 | 2190 | 2195 | 2190 | 473 |
| 309 | 20230808 | 135400 | 2256715350 | 2190 | 2185 | 2195 | 2185 | 4507 |
| 310 | 20230808 | 135300 | 2246848445 | 2185 | 2180 | 2185 | 2180 | 2304 |
| 311 | 20230808 | 135200 | 2241818190 | 2185 | 2185 | 2185 | 2185 | 738 |
| 312 | 20230808 | 135100 | 2240205660 | 2185 | 2185 | 2185 | 2185 | 436 |
| 313 | 20230808 | 135000 | 2239253000 | 2175 | 2175 | 2175 | 2175 | 1 |
| 314 | 20230808 | 134900 | 2239250825 | 2175 | 2180 | 2180 | 2175 | 600 |
| 315 | 20230808 | 134800 | 2237942865 | 2180 | 2185 | 2185 | 2180 | 2630 |
| 316 | 20230808 | 134700 | 2232208850 | 2185 | 2180 | 2190 | 2180 | 453 |
| 317 | 20230808 | 134600 | 2231220800 | 2180 | 2180 | 2180 | 2180 | 0 |
| 318 | 20230808 | 134500 | 2231220800 | 2180 | 2175 | 2180 | 2175 | 60 |
| 319 | 20230808 | 134400 | 2231090210 | 2180 | 2185 | 2185 | 2180 | 487 |
| 320 | 20230808 | 134300 | 2230028545 | 2190 | 2190 | 2190 | 2190 | 1 |
| 321 | 20230808 | 134200 | 2230026355 | 2180 | 2185 | 2185 | 2180 | 2157 |
| 322 | 20230808 | 134100 | 2225317100 | 2180 | 2175 | 2180 | 2175 | 1094 |
| 323 | 20230808 | 134000 | 2222932930 | 2175 | 2175 | 2175 | 2175 | 97 |
| 324 | 20230808 | 133900 | 2222721955 | 2175 | 2180 | 2180 | 2175 | 3342 |
| 325 | 20230808 | 133800 | 2215437865 | 2180 | 2175 | 2180 | 2175 | 1252 |
| 326 | 20230808 | 133700 | 2212714750 | 2180 | 2180 | 2180 | 2180 | 500 |
| 327 | 20230808 | 133600 | 2211624750 | 2180 | 2180 | 2185 | 2180 | 913 |
| 328 | 20230808 | 133500 | 2209634400 | 2175 | 2175 | 2175 | 2175 | 250 |
| 329 | 20230808 | 133400 | 2209090650 | 2175 | 2175 | 2185 | 2175 | 258 |
| 330 | 20230808 | 133300 | 2208528185 | 2180 | 2180 | 2180 | 2180 | 0 |
| 331 | 20230808 | 133200 | 2208528185 | 2180 | 2180 | 2180 | 2180 | 622 |
| 332 | 20230808 | 133100 | 2207172225 | 2180 | 2180 | 2180 | 2180 | 3 |
| 333 | 20230808 | 133000 | 2207165685 | 2180 | 2185 | 2190 | 2180 | 6994 |
| 334 | 20230808 | 132900 | 2191898350 | 2185 | 2180 | 2185 | 2175 | 8374 |
| 335 | 20230808 | 132800 | 2173622355 | 2180 | 2180 | 2180 | 2180 | 2626 |
| 336 | 20230808 | 132700 | 2167897675 | 2170 | 2170 | 2170 | 2170 | 192 |
| 337 | 20230808 | 132600 | 2167481035 | 2170 | 2170 | 2170 | 2170 | 100 |
| 338 | 20230808 | 132500 | 2167264035 | 2170 | 2170 | 2170 | 2170 | 679 |
| 339 | 20230808 | 132400 | 2165790605 | 2165 | 2170 | 2170 | 2165 | 126 |
| 340 | 20230808 | 132300 | 2165517190 | 2170 | 2170 | 2170 | 2170 | 630 |
| 341 | 20230808 | 132200 | 2164150090 | 2170 | 2170 | 2170 | 2170 | 772 |
| 342 | 20230808 | 132100 | 2162474850 | 2165 | 2170 | 2170 | 2165 | 733 |
| 343 | 20230808 | 132000 | 2160884635 | 2170 | 2170 | 2180 | 2170 | 882 |
| 344 | 20230808 | 131900 | 2158970685 | 2170 | 2175 | 2175 | 2170 | 2577 |
| 345 | 20230808 | 131800 | 2153376775 | 2175 | 2175 | 2175 | 2175 | 44 |
| 346 | 20230808 | 131700 | 2153281075 | 2175 | 2175 | 2175 | 2175 | 1088 |
| 347 | 20230808 | 131600 | 2150914675 | 2180 | 2180 | 2180 | 2180 | 0 |
| 348 | 20230808 | 131500 | 2150914675 | 2180 | 2175 | 2180 | 2175 | 144 |
| 349 | 20230808 | 131400 | 2150600925 | 2175 | 2175 | 2175 | 2175 | 1993 |
| 350 | 20230808 | 131300 | 2146266150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 351 | 20230808 | 131200 | 2146266150 | 2180 | 2180 | 2180 | 2180 | 999 |
| 352 | 20230808 | 131100 | 2144088330 | 2180 | 2180 | 2180 | 2180 | 1 |
| 353 | 20230808 | 131000 | 2144086150 | 2180 | 2185 | 2185 | 2180 | 3177 |
| 354 | 20230808 | 130900 | 2137154835 | 2185 | 2180 | 2185 | 2180 | 436 |
| 355 | 20230808 | 130800 | 2136202575 | 2180 | 2180 | 2180 | 2180 | 0 |
| 356 | 20230808 | 130700 | 2136202575 | 2180 | 2185 | 2190 | 2180 | 111 |
| 357 | 20230808 | 130600 | 2135959835 | 2185 | 2185 | 2185 | 2185 | 249 |
| 358 | 20230808 | 130500 | 2135415770 | 2180 | 2180 | 2180 | 2180 | 43 |
| 359 | 20230808 | 130400 | 2135322030 | 2180 | 2180 | 2180 | 2180 | 311 |
| 360 | 20230808 | 130300 | 2134644050 | 2185 | 2185 | 2185 | 2180 | 102 |
| 361 | 20230808 | 130200 | 2134421185 | 2185 | 2180 | 2185 | 2180 | 1351 |
| 362 | 20230808 | 130100 | 2131475160 | 2180 | 2190 | 2195 | 2180 | 2850 |
| 363 | 20230808 | 130000 | 2125243625 | 2195 | 2195 | 2195 | 2190 | 3636 |
| 364 | 20230808 | 125900 | 2117279110 | 2190 | 2195 | 2195 | 2190 | 3100 |
| 365 | 20230808 | 125800 | 2110482110 | 2195 | 2190 | 2195 | 2185 | 1219 |
| 366 | 20230808 | 125700 | 2107817530 | 2190 | 2185 | 2190 | 2185 | 1341 |
| 367 | 20230808 | 125600 | 2104880745 | 2185 | 2185 | 2185 | 2185 | 944 |
| 368 | 20230808 | 125500 | 2102818105 | 2185 | 2180 | 2185 | 2180 | 5239 |
| 369 | 20230808 | 125400 | 2091396585 | 2180 | 2190 | 2190 | 2180 | 2333 |
| 370 | 20230808 | 125300 | 2086309055 | 2185 | 2185 | 2185 | 2185 | 1014 |
| 371 | 20230808 | 125200 | 2084093465 | 2185 | 2185 | 2185 | 2185 | 1428 |
| 372 | 20230808 | 125100 | 2080973285 | 2185 | 2185 | 2185 | 2185 | 1435 |
| 373 | 20230808 | 125000 | 2077837810 | 2185 | 2180 | 2185 | 2180 | 773 |
| 374 | 20230808 | 124900 | 2076152665 | 2180 | 2180 | 2180 | 2180 | 1 |
| 375 | 20230808 | 124800 | 2076150485 | 2165 | 2180 | 2180 | 2165 | 681 |
| 376 | 20230808 | 124700 | 2074665920 | 2175 | 2170 | 2175 | 2170 | 1133 |
| 377 | 20230808 | 124600 | 2072203355 | 2165 | 2160 | 2165 | 2160 | 4917 |
| 378 | 20230808 | 124500 | 2061568155 | 2155 | 2160 | 2160 | 2155 | 2020 |
| 379 | 20230808 | 124400 | 2057204995 | 2155 | 2155 | 2155 | 2155 | 25 |
| 380 | 20230808 | 124300 | 2057151120 | 2150 | 2150 | 2150 | 2150 | 6 |
| 381 | 20230808 | 124200 | 2057138220 | 2150 | 2155 | 2155 | 2150 | 225 |
| 382 | 20230808 | 124100 | 2056654110 | 2155 | 2155 | 2155 | 2155 | 132 |
| 383 | 20230808 | 124000 | 2056369650 | 2155 | 2155 | 2155 | 2155 | 1949 |
| 384 | 20230808 | 123900 | 2052169555 | 2160 | 2160 | 2160 | 2160 | 0 |
| 385 | 20230808 | 123800 | 2052169555 | 2160 | 2150 | 2160 | 2150 | 764 |
| 386 | 20230808 | 123700 | 2050526945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 387 | 20230808 | 123600 | 2050526945 | 2150 | 2150 | 2160 | 2150 | 229 |
| 388 | 20230808 | 123500 | 2050034585 | 2150 | 2150 | 2150 | 2150 | 250 |
| 389 | 20230808 | 123400 | 2049497085 | 2150 | 2150 | 2150 | 2150 | 802 |
| 390 | 20230808 | 123300 | 2047772785 | 2150 | 2155 | 2155 | 2150 | 821 |
| 391 | 20230808 | 123200 | 2046004750 | 2160 | 2155 | 2160 | 2155 | 1680 |
| 392 | 20230808 | 123100 | 2042376345 | 2155 | 2155 | 2155 | 2155 | 337 |
| 393 | 20230808 | 123000 | 2041650110 | 2155 | 2155 | 2155 | 2155 | 103 |
| 394 | 20230808 | 122900 | 2041428145 | 2155 | 2160 | 2160 | 2155 | 1918 |
| 395 | 20230808 | 122800 | 2037294600 | 2155 | 2155 | 2155 | 2155 | 1407 |
| 396 | 20230808 | 122700 | 2034262515 | 2170 | 2170 | 2170 | 2170 | 177 |
| 397 | 20230808 | 122600 | 2033878425 | 2150 | 2170 | 2170 | 2150 | 11064 |
| 398 | 20230808 | 122500 | 2010034750 | 2170 | 2170 | 2170 | 2170 | 445 |
| 399 | 20230808 | 122400 | 2009069100 | 2160 | 2165 | 2170 | 2160 | 2890 |
| 400 | 20230808 | 122300 | 2002826680 | 2165 | 2165 | 2165 | 2165 | 0 |
| 401 | 20230808 | 122200 | 2002826680 | 2165 | 2170 | 2170 | 2165 | 2123 |
| 402 | 20230808 | 122100 | 1998230270 | 2170 | 2170 | 2170 | 2170 | 454 |
| 403 | 20230808 | 122000 | 1997245090 | 2170 | 2170 | 2170 | 2170 | 0 |
| 404 | 20230808 | 121900 | 1997245090 | 2170 | 2170 | 2170 | 2170 | 5 |
| 405 | 20230808 | 121800 | 1997234240 | 2170 | 2170 | 2170 | 2170 | 1 |
| 406 | 20230808 | 121700 | 1997232070 | 2170 | 2170 | 2170 | 2170 | 0 |
| 407 | 20230808 | 121600 | 1997232070 | 2170 | 2170 | 2170 | 2170 | 1 |
| 408 | 20230808 | 121500 | 1997229900 | 2170 | 2170 | 2170 | 2170 | 765 |
| 409 | 20230808 | 121400 | 1995569850 | 2170 | 2170 | 2170 | 2170 | 1 |
| 410 | 20230808 | 121300 | 1995567680 | 2170 | 2170 | 2170 | 2170 | 1 |
| 411 | 20230808 | 121200 | 1995565510 | 2170 | 2180 | 2180 | 2170 | 5 |
| 412 | 20230808 | 121100 | 1995554620 | 2180 | 2180 | 2180 | 2180 | 18 |
| 413 | 20230808 | 121000 | 1995515380 | 2180 | 2175 | 2180 | 2175 | 280 |
| 414 | 20230808 | 120900 | 1994904985 | 2175 | 2175 | 2175 | 2175 | 1502 |
| 415 | 20230808 | 120800 | 1991638135 | 2170 | 2170 | 2170 | 2170 | 302 |
| 416 | 20230808 | 120700 | 1990982795 | 2170 | 2170 | 2170 | 2170 | 10 |
| 417 | 20230808 | 120600 | 1990961095 | 2165 | 2165 | 2165 | 2165 | 0 |
| 418 | 20230808 | 120500 | 1990961095 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 419 | 20230808 | 120400 | 1988796095 | 2165 | 2165 | 2165 | 2165 | 572 |
| 420 | 20230808 | 120300 | 1987557715 | 2170 | 2170 | 2170 | 2170 | 110 |
| 421 | 20230808 | 120200 | 1987319015 | 2170 | 2165 | 2170 | 2165 | 7878 |
| 422 | 20230808 | 120100 | 1970263130 | 2165 | 2165 | 2165 | 2165 | 436 |
| 423 | 20230808 | 120000 | 1969319190 | 2165 | 2165 | 2165 | 2165 | 438 |
| 424 | 20230808 | 115900 | 1968370920 | 2165 | 2170 | 2170 | 2165 | 8958 |
| 425 | 20230808 | 115800 | 1948968355 | 2175 | 2175 | 2175 | 2175 | 0 |
| 426 | 20230808 | 115700 | 1948968355 | 2175 | 2175 | 2175 | 2175 | 0 |
| 427 | 20230808 | 115600 | 1948968355 | 2175 | 2175 | 2175 | 2170 | 231 |
| 428 | 20230808 | 115500 | 1948466580 | 2180 | 2175 | 2180 | 2175 | 470 |
| 429 | 20230808 | 115400 | 1947443945 | 2175 | 2175 | 2180 | 2170 | 423 |
| 430 | 20230808 | 115300 | 1946521925 | 2170 | 2170 | 2170 | 2170 | 100 |
| 431 | 20230808 | 115200 | 1946304925 | 2170 | 2170 | 2170 | 2170 | 596 |
| 432 | 20230808 | 115100 | 1945011605 | 2170 | 2175 | 2175 | 2170 | 614 |
| 433 | 20230808 | 115000 | 1943677650 | 2175 | 2170 | 2175 | 2170 | 2124 |
| 434 | 20230808 | 114900 | 1939067565 | 2170 | 2165 | 2170 | 2165 | 1446 |
| 435 | 20230808 | 114800 | 1935929895 | 2165 | 2165 | 2165 | 2165 | 500 |
| 436 | 20230808 | 114700 | 1934847395 | 2170 | 2170 | 2170 | 2170 | 756 |
| 437 | 20230808 | 114600 | 1933206875 | 2170 | 2170 | 2175 | 2170 | 3461 |
| 438 | 20230808 | 114500 | 1925687340 | 2170 | 2175 | 2175 | 2165 | 3820 |
| 439 | 20230808 | 114400 | 1917394815 | 2175 | 2180 | 2180 | 2175 | 2053 |
| 440 | 20230808 | 114300 | 1912929525 | 2185 | 2190 | 2190 | 2180 | 2732 |
| 441 | 20230808 | 114200 | 1906960115 | 2190 | 2180 | 2190 | 2180 | 1460 |
| 442 | 20230808 | 114100 | 1903765295 | 2180 | 2180 | 2180 | 2180 | 162 |
| 443 | 20230808 | 114000 | 1903412135 | 2185 | 2185 | 2185 | 2185 | 527 |
| 444 | 20230808 | 113900 | 1902260640 | 2185 | 2175 | 2185 | 2175 | 4123 |
| 445 | 20230808 | 113800 | 1893254065 | 2180 | 2160 | 2180 | 2160 | 9640 |
| 446 | 20230808 | 113700 | 1872286250 | 2165 | 2165 | 2165 | 2155 | 22 |
| 447 | 20230808 | 113600 | 1872238640 | 2165 | 2165 | 2165 | 2165 | 210 |
| 448 | 20230808 | 113500 | 1871783990 | 2165 | 2145 | 2165 | 2145 | 2019 |
| 449 | 20230808 | 113400 | 1867415040 | 2160 | 2145 | 2160 | 2145 | 4 |
| 450 | 20230808 | 113300 | 1867406445 | 2145 | 2160 | 2160 | 2145 | 35 |
| 451 | 20230808 | 113200 | 1867331355 | 2150 | 2150 | 2150 | 2150 | 5162 |
| 452 | 20230808 | 113100 | 1856233055 | 2150 | 2145 | 2150 | 2145 | 893 |
| 453 | 20230808 | 113000 | 1854316200 | 2145 | 2160 | 2160 | 2145 | 1034 |
| 454 | 20230808 | 112900 | 1852093145 | 2165 | 2165 | 2165 | 2165 | 5000 |
| 455 | 20230808 | 112800 | 1841268145 | 2150 | 2150 | 2150 | 2150 | 3492 |
| 456 | 20230808 | 112700 | 1833760345 | 2165 | 2155 | 2165 | 2155 | 5425 |
| 457 | 20230808 | 112600 | 1822027020 | 2155 | 2150 | 2155 | 2150 | 787 |
| 458 | 20230808 | 112500 | 1820334820 | 2145 | 2145 | 2145 | 2145 | 6653 |
| 459 | 20230808 | 112400 | 1806064135 | 2135 | 2135 | 2135 | 2135 | 300 |
| 460 | 20230808 | 112300 | 1805423635 | 2135 | 2135 | 2135 | 2130 | 76 |
| 461 | 20230808 | 112200 | 1805261680 | 2135 | 2135 | 2135 | 2130 | 114 |
| 462 | 20230808 | 112100 | 1805018575 | 2135 | 2135 | 2135 | 2130 | 1056 |
| 463 | 20230808 | 112000 | 1802765515 | 2135 | 2135 | 2135 | 2135 | 226 |
| 464 | 20230808 | 111900 | 1802283005 | 2135 | 2135 | 2135 | 2135 | 1197 |
| 465 | 20230808 | 111800 | 1799727410 | 2135 | 2135 | 2135 | 2135 | 53 |
| 466 | 20230808 | 111700 | 1799614255 | 2135 | 2135 | 2135 | 2135 | 5000 |
| 467 | 20230808 | 111600 | 1788939255 | 2135 | 2145 | 2145 | 2135 | 131 |
| 468 | 20230808 | 111500 | 1788658300 | 2135 | 2135 | 2135 | 2135 | 50 |
| 469 | 20230808 | 111400 | 1788551550 | 2130 | 2140 | 2140 | 2130 | 8212 |
| 470 | 20230808 | 111300 | 1771023050 | 2140 | 2140 | 2150 | 2135 | 1054 |
| 471 | 20230808 | 111200 | 1768772355 | 2135 | 2150 | 2150 | 2135 | 2021 |
| 472 | 20230808 | 111100 | 1764451210 | 2140 | 2140 | 2140 | 2140 | 0 |
| 473 | 20230808 | 111000 | 1764451210 | 2140 | 2145 | 2145 | 2140 | 1105 |
| 474 | 20230808 | 110900 | 1762084500 | 2150 | 2150 | 2150 | 2150 | 200 |
| 475 | 20230808 | 110800 | 1761654500 | 2145 | 2145 | 2145 | 2145 | 0 |
| 476 | 20230808 | 110700 | 1761654500 | 2145 | 2145 | 2145 | 2145 | 15 |
| 477 | 20230808 | 110600 | 1761622325 | 2150 | 2150 | 2150 | 2150 | 5252 |
| 478 | 20230808 | 110500 | 1750330525 | 2135 | 2135 | 2135 | 2135 | 0 |
| 479 | 20230808 | 110400 | 1750330525 | 2135 | 2140 | 2140 | 2135 | 5102 |
| 480 | 20230808 | 110300 | 1739436580 | 2140 | 2140 | 2140 | 2140 | 565 |
| 481 | 20230808 | 110200 | 1738227480 | 2140 | 2140 | 2140 | 2140 | 50 |
| 482 | 20230808 | 110100 | 1738120480 | 2140 | 2140 | 2140 | 2135 | 1440 |
| 483 | 20230808 | 110000 | 1735039280 | 2140 | 2140 | 2140 | 2140 | 0 |
| 484 | 20230808 | 105900 | 1735039280 | 2140 | 2140 | 2140 | 2140 | 668 |
| 485 | 20230808 | 105800 | 1733609760 | 2140 | 2140 | 2150 | 2135 | 4172 |
| 486 | 20230808 | 105700 | 1724682145 | 2140 | 2145 | 2145 | 2140 | 2725 |
| 487 | 20230808 | 105600 | 1718840090 | 2145 | 2145 | 2145 | 2145 | 3190 |
| 488 | 20230808 | 105500 | 1711997540 | 2140 | 2130 | 2140 | 2130 | 1839 |
| 489 | 20230808 | 105400 | 1708065080 | 2140 | 2140 | 2140 | 2135 | 3302 |
| 490 | 20230808 | 105300 | 1701012800 | 2140 | 2140 | 2140 | 2135 | 1483 |
| 491 | 20230808 | 105200 | 1697841030 | 2130 | 2130 | 2140 | 2130 | 210 |
| 492 | 20230808 | 105100 | 1697393670 | 2135 | 2125 | 2135 | 2125 | 894 |
| 493 | 20230808 | 105000 | 1695485780 | 2135 | 2150 | 2150 | 2115 | 8066 |
| 494 | 20230808 | 104900 | 1678357440 | 2150 | 2140 | 2150 | 2140 | 1422 |
| 495 | 20230808 | 104800 | 1675314320 | 2140 | 2140 | 2140 | 2140 | 949 |
| 496 | 20230808 | 104700 | 1673283460 | 2150 | 2140 | 2150 | 2140 | 2905 |
| 497 | 20230808 | 104600 | 1667053710 | 2140 | 2135 | 2140 | 2130 | 6829 |
| 498 | 20230808 | 104500 | 1652481260 | 2135 | 2140 | 2140 | 2135 | 517 |
| 499 | 20230808 | 104400 | 1651376690 | 2140 | 2145 | 2145 | 2140 | 12770 |
| 500 | 20230808 | 104300 | 1624045370 | 2145 | 2150 | 2150 | 2145 | 1585 |
| 501 | 20230808 | 104200 | 1620642045 | 2145 | 2145 | 2145 | 2145 | 0 |
| 502 | 20230808 | 104100 | 1620642045 | 2145 | 2155 | 2155 | 2145 | 1311 |
| 503 | 20230808 | 104000 | 1617826170 | 2155 | 2160 | 2160 | 2155 | 3938 |
| 504 | 20230808 | 103900 | 1609333280 | 2165 | 2170 | 2170 | 2160 | 674 |
| 505 | 20230808 | 103800 | 1607877345 | 2170 | 2170 | 2170 | 2170 | 4 |
| 506 | 20230808 | 103700 | 1607868665 | 2145 | 2170 | 2170 | 2145 | 6748 |
| 507 | 20230808 | 103600 | 1593352490 | 2180 | 2165 | 2180 | 2155 | 3922 |
| 508 | 20230808 | 103500 | 1584831550 | 2175 | 2140 | 2180 | 2140 | 8007 |
| 509 | 20230808 | 103400 | 1567480370 | 2140 | 2130 | 2140 | 2130 | 2664 |
| 510 | 20230808 | 103300 | 1561791950 | 2130 | 2130 | 2135 | 2130 | 433 |
| 511 | 20230808 | 103200 | 1560869650 | 2130 | 2130 | 2130 | 2130 | 100 |
| 512 | 20230808 | 103100 | 1560656650 | 2130 | 2125 | 2130 | 2125 | 788 |
| 513 | 20230808 | 103000 | 1558980860 | 2125 | 2130 | 2130 | 2125 | 1972 |
| 514 | 20230808 | 102900 | 1554781250 | 2130 | 2140 | 2145 | 2130 | 8768 |
| 515 | 20230808 | 102800 | 1536091165 | 2140 | 2135 | 2140 | 2135 | 3001 |
| 516 | 20230808 | 102700 | 1529684025 | 2135 | 2140 | 2140 | 2135 | 4159 |
| 517 | 20230808 | 102600 | 1520784225 | 2145 | 2150 | 2150 | 2145 | 193 |
| 518 | 20230808 | 102500 | 1520369665 | 2150 | 2145 | 2150 | 2135 | 2686 |
| 519 | 20230808 | 102400 | 1514613330 | 2145 | 2150 | 2150 | 2140 | 582 |
| 520 | 20230808 | 102300 | 1513365650 | 2150 | 2150 | 2150 | 2150 | 0 |
| 521 | 20230808 | 102200 | 1513365650 | 2150 | 2150 | 2150 | 2150 | 1541 |
| 522 | 20230808 | 102100 | 1510052500 | 2150 | 2155 | 2155 | 2150 | 2101 |
| 523 | 20230808 | 102000 | 1505525345 | 2155 | 2140 | 2155 | 2125 | 12530 |
| 524 | 20230808 | 101900 | 1478818075 | 2125 | 2130 | 2135 | 2125 | 3469 |
| 525 | 20230808 | 101800 | 1471423715 | 2130 | 2145 | 2145 | 2130 | 9596 |
| 526 | 20230808 | 101700 | 1450916505 | 2150 | 2150 | 2165 | 2150 | 512 |
| 527 | 20230808 | 101600 | 1449815690 | 2150 | 2150 | 2165 | 2145 | 6743 |
| 528 | 20230808 | 101500 | 1435318875 | 2150 | 2140 | 2150 | 2135 | 14603 |
| 529 | 20230808 | 101400 | 1404027815 | 2135 | 2145 | 2145 | 2135 | 2081 |
| 530 | 20230808 | 101300 | 1399581375 | 2135 | 2135 | 2135 | 2130 | 4204 |
| 531 | 20230808 | 101200 | 1390614710 | 2135 | 2150 | 2150 | 2135 | 14341 |
| 532 | 20230808 | 101100 | 1359934125 | 2150 | 2165 | 2165 | 2150 | 5811 |
| 533 | 20230808 | 101000 | 1347413920 | 2160 | 2165 | 2165 | 2160 | 1605 |
| 534 | 20230808 | 100900 | 1343946620 | 2165 | 2160 | 2165 | 2150 | 11135 |
| 535 | 20230808 | 100800 | 1319931740 | 2160 | 2170 | 2170 | 2160 | 3505 |
| 536 | 20230808 | 100700 | 1312347720 | 2170 | 2165 | 2170 | 2165 | 5178 |
| 537 | 20230808 | 100600 | 1301133560 | 2165 | 2170 | 2170 | 2155 | 10465 |
| 538 | 20230808 | 100500 | 1278529020 | 2170 | 2180 | 2180 | 2170 | 1828 |
| 539 | 20230808 | 100400 | 1274562240 | 2175 | 2165 | 2175 | 2160 | 3744 |
| 540 | 20230808 | 100300 | 1266449650 | 2165 | 2165 | 2175 | 2160 | 9246 |
| 541 | 20230808 | 100200 | 1246429245 | 2165 | 2175 | 2180 | 2165 | 8478 |
| 542 | 20230808 | 100100 | 1228031640 | 2175 | 2195 | 2195 | 2175 | 27248 |
| 543 | 20230808 | 100000 | 1168630120 | 2185 | 2190 | 2195 | 2185 | 2946 |
| 544 | 20230808 | 095900 | 1162180965 | 2185 | 2195 | 2195 | 2185 | 11321 |
| 545 | 20230808 | 095800 | 1137407195 | 2195 | 2195 | 2195 | 2195 | 1756 |
| 546 | 20230808 | 095700 | 1133552775 | 2210 | 2210 | 2210 | 2195 | 1163 |
| 547 | 20230808 | 095600 | 1130999945 | 2205 | 2200 | 2205 | 2200 | 1002 |
| 548 | 20230808 | 095500 | 1128791805 | 2195 | 2195 | 2195 | 2190 | 795 |
| 549 | 20230808 | 095400 | 1127046865 | 2200 | 2195 | 2200 | 2195 | 1584 |
| 550 | 20230808 | 095300 | 1123569470 | 2195 | 2210 | 2210 | 2195 | 450 |
| 551 | 20230808 | 095200 | 1122579795 | 2210 | 2200 | 2210 | 2195 | 2886 |
| 552 | 20230808 | 095100 | 1116231545 | 2200 | 2200 | 2200 | 2195 | 984 |
| 553 | 20230808 | 095000 | 1114067295 | 2200 | 2195 | 2200 | 2195 | 3906 |
| 554 | 20230808 | 094900 | 1105475650 | 2200 | 2200 | 2200 | 2200 | 225 |
| 555 | 20230808 | 094800 | 1104980650 | 2200 | 2220 | 2220 | 2200 | 2751 |
| 556 | 20230808 | 094700 | 1098919950 | 2215 | 2215 | 2215 | 2210 | 2843 |
| 557 | 20230808 | 094600 | 1092628885 | 2210 | 2220 | 2220 | 2210 | 13 |
| 558 | 20230808 | 094500 | 1092600115 | 2210 | 2200 | 2210 | 2200 | 2458 |
| 559 | 20230808 | 094400 | 1087168035 | 2200 | 2200 | 2210 | 2200 | 1413 |
| 560 | 20230808 | 094300 | 1084059425 | 2205 | 2210 | 2210 | 2200 | 7834 |
| 561 | 20230808 | 094200 | 1066774430 | 2210 | 2210 | 2220 | 2210 | 1902 |
| 562 | 20230808 | 094100 | 1062568760 | 2210 | 2215 | 2220 | 2210 | 1156 |
| 563 | 20230808 | 094000 | 1060012340 | 2225 | 2230 | 2235 | 2215 | 8085 |
| 564 | 20230808 | 093900 | 1042014320 | 2230 | 2220 | 2230 | 2220 | 3427 |
| 565 | 20230808 | 093800 | 1034393560 | 2210 | 2205 | 2220 | 2205 | 7097 |
| 566 | 20230808 | 093700 | 1018695290 | 2210 | 2210 | 2210 | 2205 | 520 |
| 567 | 20230808 | 093600 | 1017546245 | 2205 | 2210 | 2210 | 2205 | 2015 |
| 568 | 20230808 | 093500 | 1013093585 | 2210 | 2200 | 2215 | 2200 | 9215 |
| 569 | 20230808 | 093400 | 992750590 | 2200 | 2185 | 2200 | 2175 | 2892 |
| 570 | 20230808 | 093300 | 986422490 | 2190 | 2180 | 2190 | 2175 | 2837 |
| 571 | 20230808 | 093200 | 980239100 | 2170 | 2185 | 2185 | 2170 | 1247 |
| 572 | 20230808 | 093100 | 977526055 | 2190 | 2170 | 2190 | 2170 | 5567 |
| 573 | 20230808 | 093000 | 965438050 | 2170 | 2175 | 2180 | 2170 | 3647 |
| 574 | 20230808 | 092900 | 957516450 | 2175 | 2195 | 2195 | 2175 | 12278 |
| 575 | 20230808 | 092800 | 930708110 | 2195 | 2195 | 2195 | 2185 | 1005 |
| 576 | 20230808 | 092700 | 928511745 | 2185 | 2195 | 2195 | 2185 | 6904 |
| 577 | 20230808 | 092600 | 913412325 | 2200 | 2210 | 2210 | 2200 | 302 |
| 578 | 20230808 | 092500 | 912747410 | 2210 | 2190 | 2210 | 2185 | 11075 |
| 579 | 20230808 | 092400 | 888474245 | 2190 | 2200 | 2200 | 2185 | 4025 |
| 580 | 20230808 | 092300 | 879654065 | 2200 | 2205 | 2210 | 2195 | 3030 |
| 581 | 20230808 | 092200 | 872992360 | 2200 | 2195 | 2210 | 2195 | 3192 |
| 582 | 20230808 | 092100 | 865978705 | 2185 | 2180 | 2190 | 2175 | 4282 |
| 583 | 20230808 | 092000 | 856634565 | 2190 | 2185 | 2190 | 2185 | 1603 |
| 584 | 20230808 | 091900 | 853130880 | 2185 | 2185 | 2185 | 2175 | 4065 |
| 585 | 20230808 | 091800 | 844259355 | 2185 | 2180 | 2185 | 2170 | 2513 |
| 586 | 20230808 | 091700 | 838793655 | 2170 | 2170 | 2185 | 2165 | 1603 |
| 587 | 20230808 | 091600 | 835315400 | 2170 | 2170 | 2170 | 2170 | 3251 |
| 588 | 20230808 | 091500 | 828260730 | 2165 | 2170 | 2190 | 2160 | 30734 |
| 589 | 20230808 | 091400 | 761578880 | 2170 | 2190 | 2200 | 2165 | 4947 |
| 590 | 20230808 | 091300 | 750828760 | 2200 | 2175 | 2200 | 2175 | 1231 |
| 591 | 20230808 | 091200 | 748134665 | 2175 | 2175 | 2175 | 2170 | 8464 |
| 592 | 20230808 | 091100 | 729725970 | 2175 | 2160 | 2175 | 2155 | 8203 |
| 593 | 20230808 | 091000 | 711965810 | 2170 | 2210 | 2210 | 2160 | 22702 |
| 594 | 20230808 | 090900 | 662181255 | 2215 | 2200 | 2235 | 2200 | 21254 |
| 595 | 20230808 | 090800 | 615074110 | 2210 | 2185 | 2220 | 2175 | 33293 |
| 596 | 20230808 | 090700 | 541804380 | 2170 | 2175 | 2185 | 2160 | 22247 |
| 597 | 20230808 | 090600 | 493586490 | 2165 | 2170 | 2175 | 2165 | 12781 |
| 598 | 20230808 | 090500 | 465861265 | 2155 | 2140 | 2175 | 2140 | 12910 |
| 599 | 20230808 | 090400 | 437958765 | 2140 | 2130 | 2160 | 2125 | 27183 |
| 600 | 20230808 | 090300 | 379544275 | 2130 | 2150 | 2155 | 2100 | 77385 |
| 601 | 20230808 | 090200 | 214978590 | 2155 | 2200 | 2205 | 2150 | 36045 |
| 602 | 20230808 | 090100 | 136535555 | 2205 | 2205 | 2225 | 2195 | 12283 |
| 603 | 20230808 | 090000 | 109428045 | 2205 | 2265 | 2265 | 2180 | 48429 |