30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 190900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 20234 |
| 3 | 20230810 | 190800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20230810 | 190700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20230810 | 190600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20230810 | 190500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20230810 | 190400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20230810 | 190300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20230810 | 190200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20230810 | 190100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20230810 | 190000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20230810 | 185900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20230810 | 185800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20230810 | 185700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20230810 | 185600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20230810 | 185500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20230810 | 185400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20230810 | 185300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20230810 | 185200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20230810 | 185100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20230810 | 185000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20230810 | 184900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20230810 | 184800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20230810 | 184700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20230810 | 184600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20230810 | 184500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20230810 | 184400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20230810 | 184300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20230810 | 184200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20230810 | 184100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20230810 | 184000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20230810 | 183900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 20234 |
| 33 | 20230810 | 183800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20230810 | 183700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20230810 | 183600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20230810 | 183500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20230810 | 183400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20230810 | 183300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20230810 | 183200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20230810 | 183100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20230810 | 183000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20230810 | 182900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20230810 | 182800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20230810 | 182700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20230810 | 182600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20230810 | 182500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20230810 | 182400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20230810 | 182300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20230810 | 182200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20230810 | 182100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20230810 | 182000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20230810 | 181900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20230810 | 181800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20230810 | 181700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20230810 | 181600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20230810 | 181500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20230810 | 181400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20230810 | 181300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20230810 | 181200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20230810 | 181100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20230810 | 181000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20230810 | 180900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 20234 |
| 63 | 20230810 | 180800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20230810 | 180700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20230810 | 180600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20230810 | 180500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20230810 | 180400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20230810 | 180300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20230810 | 180200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20230810 | 180100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20230810 | 180000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20230810 | 175900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20230810 | 175800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20230810 | 175700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20230810 | 175600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20230810 | 175500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20230810 | 175400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20230810 | 175300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20230810 | 175200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20230810 | 175100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20230810 | 175000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20230810 | 174900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20230810 | 174800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20230810 | 174700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20230810 | 174600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20230810 | 174500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20230810 | 174400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20230810 | 174300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20230810 | 174200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20230810 | 174100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20230810 | 174000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20230810 | 173900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 20234 |
| 93 | 20230810 | 173800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20230810 | 173700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20230810 | 173600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20230810 | 173500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20230810 | 173400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20230810 | 173300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20230810 | 173200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20230810 | 173100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20230810 | 173000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20230810 | 172900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20230810 | 172800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20230810 | 172700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20230810 | 172600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20230810 | 172500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20230810 | 172400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20230810 | 172300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20230810 | 172200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20230810 | 172100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20230810 | 172000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20230810 | 171900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20230810 | 171800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20230810 | 171700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20230810 | 171600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20230810 | 171500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20230810 | 171400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20230810 | 171300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20230810 | 171200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20230810 | 171100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20230810 | 171000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20230810 | 170900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 20234 |
| 123 | 20230810 | 170800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20230810 | 170700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20230810 | 170600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20230810 | 170500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20230810 | 170400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20230810 | 170300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20230810 | 170200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20230810 | 170100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20230810 | 170000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20230810 | 165900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20230810 | 165800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20230810 | 165700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20230810 | 165600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20230810 | 165500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20230810 | 165400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20230810 | 165300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20230810 | 165200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20230810 | 165100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20230810 | 165000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20230810 | 164900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20230810 | 164800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20230810 | 164700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20230810 | 164600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20230810 | 164500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20230810 | 164400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20230810 | 164300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20230810 | 164200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20230810 | 164100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20230810 | 164000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20230810 | 163900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 20234 |
| 153 | 20230810 | 163800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20230810 | 163700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20230810 | 163600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20230810 | 163500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20230810 | 163400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20230810 | 163300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20230810 | 163200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20230810 | 163100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20230810 | 163000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20230810 | 162900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20230810 | 162800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20230810 | 162700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20230810 | 162600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20230810 | 162500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20230810 | 162400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20230810 | 162300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20230810 | 162200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20230810 | 162100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20230810 | 162000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20230810 | 161900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20230810 | 161800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20230810 | 161700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20230810 | 161600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20230810 | 161500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20230810 | 161400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20230810 | 161300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20230810 | 161200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20230810 | 161100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20230810 | 161000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20230810 | 160900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 20234 |
| 183 | 20230810 | 160800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20230810 | 160700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20230810 | 160600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20230810 | 160500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20230810 | 160400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20230810 | 160300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20230810 | 160200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20230810 | 160100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20230810 | 160000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20230810 | 155900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20230810 | 155800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20230810 | 155700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20230810 | 155600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20230810 | 155500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20230810 | 155400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20230810 | 155300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20230810 | 155200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20230810 | 155100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20230810 | 155000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20230810 | 154900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20230810 | 154800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20230810 | 154700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20230810 | 154600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20230810 | 154500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20230810 | 154400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20230810 | 154300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20230810 | 154200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20230810 | 154100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20230810 | 154000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20230810 | 153900 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 20234 |
| 213 | 20230810 | 153800 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20230810 | 153700 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20230810 | 153600 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20230810 | 153500 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20230810 | 153400 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20230810 | 153300 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20230810 | 153200 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20230810 | 153100 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20230810 | 153000 | 3375204090 | 3505 | 3505 | 3505 | 3505 | 20234 |
| 222 | 20230810 | 152900 | 3304283920 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20230810 | 152800 | 3304283920 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20230810 | 152700 | 3304283920 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20230810 | 152600 | 3304283920 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20230810 | 152500 | 3304283920 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20230810 | 152400 | 3304283920 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20230810 | 152300 | 3304283920 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20230810 | 152200 | 3304283920 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20230810 | 152100 | 3304283920 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20230810 | 152000 | 3304283920 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20230810 | 151900 | 3304283920 | 3495 | 3485 | 3495 | 3485 | 1401 |
| 233 | 20230810 | 151800 | 3299390520 | 3495 | 3485 | 3495 | 3485 | 13066 |
| 234 | 20230810 | 151700 | 3253803935 | 3485 | 3485 | 3490 | 3480 | 3362 |
| 235 | 20230810 | 151600 | 3242088170 | 3485 | 3480 | 3485 | 3480 | 1533 |
| 236 | 20230810 | 151500 | 3236746725 | 3480 | 3480 | 3485 | 3480 | 289 |
| 237 | 20230810 | 151400 | 3235740930 | 3480 | 3480 | 3485 | 3475 | 3902 |
| 238 | 20230810 | 151300 | 3222163965 | 3480 | 3485 | 3485 | 3480 | 1793 |
| 239 | 20230810 | 151200 | 3215922985 | 3480 | 3485 | 3485 | 3480 | 2346 |
| 240 | 20230810 | 151100 | 3207747510 | 3485 | 3485 | 3490 | 3485 | 2135 |
| 241 | 20230810 | 151000 | 3200306525 | 3490 | 3480 | 3490 | 3480 | 3712 |
| 242 | 20230810 | 150900 | 3187370570 | 3480 | 3485 | 3485 | 3480 | 629 |
| 243 | 20230810 | 150800 | 3185179215 | 3485 | 3480 | 3485 | 3475 | 5573 |
| 244 | 20230810 | 150700 | 3165785820 | 3480 | 3480 | 3485 | 3475 | 3898 |
| 245 | 20230810 | 150600 | 3152224195 | 3485 | 3475 | 3485 | 3475 | 3624 |
| 246 | 20230810 | 150500 | 3139615860 | 3475 | 3470 | 3475 | 3470 | 596 |
| 247 | 20230810 | 150400 | 3137545740 | 3470 | 3475 | 3475 | 3470 | 309 |
| 248 | 20230810 | 150300 | 3136472625 | 3470 | 3475 | 3475 | 3470 | 1480 |
| 249 | 20230810 | 150200 | 3131331515 | 3475 | 3470 | 3475 | 3470 | 2325 |
| 250 | 20230810 | 150100 | 3123253815 | 3475 | 3475 | 3475 | 3475 | 1846 |
| 251 | 20230810 | 150000 | 3116838965 | 3475 | 3475 | 3475 | 3475 | 1787 |
| 252 | 20230810 | 145900 | 3110629140 | 3475 | 3475 | 3480 | 3470 | 1452 |
| 253 | 20230810 | 145800 | 3105584175 | 3480 | 3480 | 3480 | 3475 | 573 |
| 254 | 20230810 | 145700 | 3103590920 | 3475 | 3475 | 3475 | 3470 | 1713 |
| 255 | 20230810 | 145600 | 3097638440 | 3470 | 3475 | 3475 | 3470 | 381 |
| 256 | 20230810 | 145500 | 3096315980 | 3475 | 3480 | 3480 | 3475 | 204 |
| 257 | 20230810 | 145400 | 3095607075 | 3480 | 3475 | 3480 | 3475 | 1348 |
| 258 | 20230810 | 145300 | 3090922685 | 3475 | 3480 | 3480 | 3475 | 1225 |
| 259 | 20230810 | 145200 | 3086665805 | 3475 | 3480 | 3480 | 3470 | 456 |
| 260 | 20230810 | 145100 | 3085081160 | 3480 | 3470 | 3480 | 3470 | 1680 |
| 261 | 20230810 | 145000 | 3079245970 | 3470 | 3465 | 3470 | 3465 | 62 |
| 262 | 20230810 | 144900 | 3079030835 | 3465 | 3470 | 3470 | 3465 | 1256 |
| 263 | 20230810 | 144800 | 3074678620 | 3465 | 3465 | 3465 | 3465 | 391 |
| 264 | 20230810 | 144700 | 3073323805 | 3470 | 3470 | 3470 | 3465 | 531 |
| 265 | 20230810 | 144600 | 3071483875 | 3465 | 3465 | 3470 | 3465 | 620 |
| 266 | 20230810 | 144500 | 3069335510 | 3470 | 3470 | 3470 | 3465 | 227 |
| 267 | 20230810 | 144400 | 3068548855 | 3470 | 3475 | 3475 | 3470 | 2157 |
| 268 | 20230810 | 144300 | 3061062725 | 3470 | 3470 | 3475 | 3470 | 1889 |
| 269 | 20230810 | 144200 | 3054507830 | 3470 | 3470 | 3470 | 3465 | 244 |
| 270 | 20230810 | 144100 | 3053661175 | 3475 | 3475 | 3475 | 3470 | 345 |
| 271 | 20230810 | 144000 | 3052462975 | 3470 | 3475 | 3475 | 3470 | 583 |
| 272 | 20230810 | 143900 | 3050438705 | 3470 | 3470 | 3475 | 3470 | 986 |
| 273 | 20230810 | 143800 | 3047017280 | 3475 | 3475 | 3475 | 3470 | 1050 |
| 274 | 20230810 | 143700 | 3043369355 | 3470 | 3475 | 3475 | 3470 | 1666 |
| 275 | 20230810 | 143600 | 3037580705 | 3475 | 3465 | 3475 | 3460 | 3973 |
| 276 | 20230810 | 143500 | 3023809060 | 3460 | 3455 | 3465 | 3455 | 691 |
| 277 | 20230810 | 143400 | 3021416500 | 3455 | 3455 | 3465 | 3455 | 307 |
| 278 | 20230810 | 143300 | 3020354035 | 3455 | 3455 | 3455 | 3455 | 156 |
| 279 | 20230810 | 143200 | 3019815055 | 3450 | 3455 | 3460 | 3450 | 1900 |
| 280 | 20230810 | 143100 | 3013251950 | 3460 | 3460 | 3460 | 3460 | 64 |
| 281 | 20230810 | 143000 | 3013030510 | 3460 | 3465 | 3465 | 3460 | 1421 |
| 282 | 20230810 | 142900 | 3008113230 | 3465 | 3455 | 3465 | 3455 | 1200 |
| 283 | 20230810 | 142800 | 3003961535 | 3455 | 3465 | 3465 | 3455 | 1652 |
| 284 | 20230810 | 142700 | 2998252855 | 3460 | 3465 | 3465 | 3460 | 2307 |
| 285 | 20230810 | 142600 | 2990269340 | 3465 | 3460 | 3465 | 3460 | 1187 |
| 286 | 20230810 | 142500 | 2986157150 | 3460 | 3460 | 3460 | 3455 | 416 |
| 287 | 20230810 | 142400 | 2984717795 | 3455 | 3460 | 3460 | 3455 | 995 |
| 288 | 20230810 | 142300 | 2981276835 | 3460 | 3460 | 3465 | 3460 | 431 |
| 289 | 20230810 | 142200 | 2979785565 | 3460 | 3465 | 3470 | 3460 | 745 |
| 290 | 20230810 | 142100 | 2977205695 | 3465 | 3460 | 3465 | 3460 | 1614 |
| 291 | 20230810 | 142000 | 2971614980 | 3455 | 3455 | 3455 | 3455 | 80 |
| 292 | 20230810 | 141900 | 2971338580 | 3460 | 3465 | 3465 | 3455 | 4 |
| 293 | 20230810 | 141800 | 2971324735 | 3465 | 3465 | 3465 | 3460 | 112 |
| 294 | 20230810 | 141700 | 2970936825 | 3465 | 3465 | 3465 | 3460 | 937 |
| 295 | 20230810 | 141600 | 2967694695 | 3465 | 3465 | 3465 | 3460 | 1214 |
| 296 | 20230810 | 141500 | 2963494230 | 3465 | 3470 | 3470 | 3465 | 171 |
| 297 | 20230810 | 141400 | 2962901705 | 3470 | 3465 | 3470 | 3460 | 1111 |
| 298 | 20230810 | 141300 | 2959054455 | 3465 | 3465 | 3470 | 3460 | 1350 |
| 299 | 20230810 | 141200 | 2954375740 | 3470 | 3470 | 3470 | 3465 | 1173 |
| 300 | 20230810 | 141100 | 2950308535 | 3470 | 3460 | 3470 | 3460 | 1632 |
| 301 | 20230810 | 141000 | 2944651800 | 3465 | 3465 | 3465 | 3460 | 130 |
| 302 | 20230810 | 140900 | 2944201490 | 3465 | 3455 | 3465 | 3455 | 1667 |
| 303 | 20230810 | 140800 | 2938432075 | 3465 | 3460 | 3465 | 3455 | 2020 |
| 304 | 20230810 | 140700 | 2931441855 | 3460 | 3450 | 3460 | 3450 | 2067 |
| 305 | 20230810 | 140600 | 2924300185 | 3455 | 3450 | 3455 | 3450 | 675 |
| 306 | 20230810 | 140500 | 2921971275 | 3455 | 3455 | 3455 | 3450 | 22 |
| 307 | 20230810 | 140400 | 2921895270 | 3455 | 3450 | 3455 | 3450 | 1831 |
| 308 | 20230810 | 140300 | 2915578315 | 3450 | 3440 | 3450 | 3440 | 100 |
| 309 | 20230810 | 140200 | 2915234305 | 3445 | 3450 | 3450 | 3440 | 4 |
| 310 | 20230810 | 140100 | 2915220520 | 3440 | 3440 | 3440 | 3440 | 1402 |
| 311 | 20230810 | 140000 | 2910397640 | 3450 | 3440 | 3450 | 3440 | 3 |
| 312 | 20230810 | 135900 | 2910387305 | 3450 | 3440 | 3450 | 3440 | 354 |
| 313 | 20230810 | 135800 | 2909169535 | 3450 | 3450 | 3450 | 3450 | 50 |
| 314 | 20230810 | 135700 | 2908997035 | 3450 | 3445 | 3450 | 3440 | 285 |
| 315 | 20230810 | 135600 | 2908014170 | 3450 | 3450 | 3450 | 3445 | 12 |
| 316 | 20230810 | 135500 | 2907972775 | 3445 | 3440 | 3450 | 3440 | 1176 |
| 317 | 20230810 | 135400 | 2903926855 | 3450 | 3450 | 3450 | 3450 | 2 |
| 318 | 20230810 | 135300 | 2903919955 | 3450 | 3445 | 3450 | 3445 | 1860 |
| 319 | 20230810 | 135200 | 2897508935 | 3455 | 3455 | 3455 | 3445 | 202 |
| 320 | 20230810 | 135100 | 2896812675 | 3455 | 3450 | 3455 | 3450 | 3608 |
| 321 | 20230810 | 135000 | 2884362450 | 3450 | 3450 | 3450 | 3450 | 76 |
| 322 | 20230810 | 134900 | 2884100250 | 3455 | 3455 | 3455 | 3455 | 0 |
| 323 | 20230810 | 134800 | 2884100250 | 3455 | 3450 | 3455 | 3440 | 4875 |
| 324 | 20230810 | 134700 | 2867316120 | 3450 | 3455 | 3455 | 3450 | 2 |
| 325 | 20230810 | 134600 | 2867309215 | 3455 | 3450 | 3455 | 3445 | 1053 |
| 326 | 20230810 | 134500 | 2863679810 | 3445 | 3455 | 3455 | 3445 | 169 |
| 327 | 20230810 | 134400 | 2863097010 | 3450 | 3450 | 3450 | 3450 | 1252 |
| 328 | 20230810 | 134300 | 2858777610 | 3450 | 3450 | 3455 | 3450 | 623 |
| 329 | 20230810 | 134200 | 2856628255 | 3455 | 3445 | 3455 | 3440 | 3016 |
| 330 | 20230810 | 134100 | 2846240580 | 3455 | 3455 | 3455 | 3455 | 0 |
| 331 | 20230810 | 134000 | 2846240580 | 3455 | 3455 | 3455 | 3455 | 1 |
| 332 | 20230810 | 133900 | 2846237125 | 3450 | 3450 | 3455 | 3450 | 2170 |
| 333 | 20230810 | 133800 | 2838750615 | 3450 | 3445 | 3450 | 3445 | 355 |
| 334 | 20230810 | 133700 | 2837527635 | 3440 | 3445 | 3445 | 3440 | 541 |
| 335 | 20230810 | 133600 | 2835664095 | 3445 | 3445 | 3445 | 3440 | 502 |
| 336 | 20230810 | 133500 | 2833934715 | 3450 | 3450 | 3450 | 3450 | 1 |
| 337 | 20230810 | 133400 | 2833931265 | 3445 | 3445 | 3445 | 3445 | 25 |
| 338 | 20230810 | 133300 | 2833845140 | 3445 | 3445 | 3445 | 3445 | 1847 |
| 339 | 20230810 | 133200 | 2827482225 | 3445 | 3440 | 3445 | 3440 | 539 |
| 340 | 20230810 | 133100 | 2825628060 | 3445 | 3445 | 3445 | 3445 | 319 |
| 341 | 20230810 | 133000 | 2824529105 | 3445 | 3440 | 3445 | 3440 | 332 |
| 342 | 20230810 | 132900 | 2823386865 | 3440 | 3440 | 3440 | 3440 | 897 |
| 343 | 20230810 | 132800 | 2820301185 | 3435 | 3435 | 3435 | 3435 | 115 |
| 344 | 20230810 | 132700 | 2819906160 | 3440 | 3440 | 3440 | 3440 | 111 |
| 345 | 20230810 | 132600 | 2819524320 | 3445 | 3435 | 3445 | 3435 | 554 |
| 346 | 20230810 | 132500 | 2817618605 | 3435 | 3440 | 3445 | 3435 | 2080 |
| 347 | 20230810 | 132400 | 2810468390 | 3430 | 3440 | 3440 | 3430 | 143 |
| 348 | 20230810 | 132300 | 2809977615 | 3440 | 3435 | 3440 | 3435 | 22 |
| 349 | 20230810 | 132200 | 2809902040 | 3435 | 3430 | 3435 | 3430 | 59 |
| 350 | 20230810 | 132100 | 2809699665 | 3430 | 3430 | 3430 | 3430 | 0 |
| 351 | 20230810 | 132000 | 2809699665 | 3430 | 3435 | 3435 | 3430 | 434 |
| 352 | 20230810 | 131900 | 2808210950 | 3435 | 3435 | 3440 | 3435 | 403 |
| 353 | 20230810 | 131800 | 2806826620 | 3440 | 3440 | 3440 | 3440 | 11 |
| 354 | 20230810 | 131700 | 2806788780 | 3440 | 3430 | 3440 | 3425 | 3396 |
| 355 | 20230810 | 131600 | 2795150515 | 3435 | 3435 | 3435 | 3435 | 3 |
| 356 | 20230810 | 131500 | 2795140210 | 3435 | 3435 | 3435 | 3435 | 2 |
| 357 | 20230810 | 131400 | 2795133340 | 3440 | 3440 | 3445 | 3440 | 40 |
| 358 | 20230810 | 131300 | 2794995735 | 3445 | 3440 | 3445 | 3440 | 323 |
| 359 | 20230810 | 131200 | 2793884355 | 3445 | 3435 | 3445 | 3430 | 1672 |
| 360 | 20230810 | 131100 | 2788148010 | 3440 | 3435 | 3440 | 3435 | 82 |
| 361 | 20230810 | 131000 | 2787866300 | 3445 | 3445 | 3445 | 3440 | 266 |
| 362 | 20230810 | 130900 | 2786949980 | 3435 | 3435 | 3435 | 3435 | 2 |
| 363 | 20230810 | 130800 | 2786943110 | 3445 | 3445 | 3445 | 3445 | 32 |
| 364 | 20230810 | 130700 | 2786832870 | 3445 | 3445 | 3445 | 3445 | 1029 |
| 365 | 20230810 | 130600 | 2783287965 | 3445 | 3445 | 3445 | 3445 | 398 |
| 366 | 20230810 | 130500 | 2781916855 | 3445 | 3435 | 3445 | 3430 | 1656 |
| 367 | 20230810 | 130400 | 2776235440 | 3445 | 3445 | 3445 | 3435 | 247 |
| 368 | 20230810 | 130300 | 2775386955 | 3430 | 3440 | 3445 | 3430 | 1202 |
| 369 | 20230810 | 130200 | 2771258465 | 3440 | 3445 | 3445 | 3440 | 752 |
| 370 | 20230810 | 130100 | 2768670750 | 3445 | 3450 | 3450 | 3440 | 801 |
| 371 | 20230810 | 130000 | 2765913055 | 3450 | 3440 | 3450 | 3440 | 983 |
| 372 | 20230810 | 125900 | 2762531525 | 3440 | 3440 | 3440 | 3440 | 124 |
| 373 | 20230810 | 125800 | 2762104965 | 3440 | 3445 | 3450 | 3440 | 1091 |
| 374 | 20230810 | 125700 | 2758351875 | 3450 | 3450 | 3450 | 3445 | 2015 |
| 375 | 20230810 | 125600 | 2751410185 | 3440 | 3445 | 3455 | 3440 | 1578 |
| 376 | 20230810 | 125500 | 2745967860 | 3445 | 3445 | 3445 | 3445 | 178 |
| 377 | 20230810 | 125400 | 2745354650 | 3445 | 3450 | 3450 | 3445 | 472 |
| 378 | 20230810 | 125300 | 2743727695 | 3450 | 3450 | 3450 | 3450 | 502 |
| 379 | 20230810 | 125200 | 2741995795 | 3450 | 3450 | 3450 | 3450 | 1278 |
| 380 | 20230810 | 125100 | 2737586695 | 3450 | 3445 | 3450 | 3440 | 2181 |
| 381 | 20230810 | 125000 | 2730072010 | 3445 | 3440 | 3445 | 3440 | 3715 |
| 382 | 20230810 | 124900 | 2717292400 | 3440 | 3440 | 3440 | 3440 | 174 |
| 383 | 20230810 | 124800 | 2716693840 | 3440 | 3440 | 3440 | 3440 | 21 |
| 384 | 20230810 | 124700 | 2716621600 | 3440 | 3430 | 3440 | 3430 | 2502 |
| 385 | 20230810 | 124600 | 2708017980 | 3440 | 3435 | 3440 | 3430 | 22 |
| 386 | 20230810 | 124500 | 2707942365 | 3430 | 3435 | 3440 | 3430 | 212 |
| 387 | 20230810 | 124400 | 2707215105 | 3435 | 3435 | 3435 | 3435 | 801 |
| 388 | 20230810 | 124300 | 2704463670 | 3430 | 3435 | 3435 | 3430 | 670 |
| 389 | 20230810 | 124200 | 2702163220 | 3435 | 3435 | 3435 | 3435 | 0 |
| 390 | 20230810 | 124100 | 2702163220 | 3435 | 3435 | 3435 | 3435 | 3 |
| 391 | 20230810 | 124000 | 2702152915 | 3435 | 3435 | 3435 | 3430 | 12 |
| 392 | 20230810 | 123900 | 2702111700 | 3430 | 3430 | 3430 | 3430 | 50 |
| 393 | 20230810 | 123800 | 2701940200 | 3435 | 3430 | 3435 | 3430 | 1001 |
| 394 | 20230810 | 123700 | 2698506765 | 3435 | 3435 | 3435 | 3435 | 0 |
| 395 | 20230810 | 123600 | 2698506765 | 3435 | 3435 | 3435 | 3430 | 901 |
| 396 | 20230810 | 123500 | 2695411835 | 3435 | 3435 | 3435 | 3435 | 310 |
| 397 | 20230810 | 123400 | 2694346985 | 3440 | 3430 | 3440 | 3430 | 674 |
| 398 | 20230810 | 123300 | 2692035045 | 3430 | 3430 | 3430 | 3430 | 779 |
| 399 | 20230810 | 123200 | 2689363075 | 3435 | 3430 | 3435 | 3430 | 984 |
| 400 | 20230810 | 123100 | 2685983040 | 3435 | 3435 | 3435 | 3435 | 3 |
| 401 | 20230810 | 123000 | 2685972735 | 3435 | 3430 | 3435 | 3430 | 78 |
| 402 | 20230810 | 122900 | 2685705125 | 3430 | 3430 | 3430 | 3430 | 20 |
| 403 | 20230810 | 122800 | 2685636525 | 3435 | 3420 | 3435 | 3420 | 2122 |
| 404 | 20230810 | 122700 | 2678359685 | 3425 | 3420 | 3425 | 3420 | 305 |
| 405 | 20230810 | 122600 | 2677316565 | 3420 | 3420 | 3420 | 3415 | 7719 |
| 406 | 20230810 | 122500 | 2650939690 | 3420 | 3420 | 3420 | 3420 | 549 |
| 407 | 20230810 | 122400 | 2649062110 | 3425 | 3425 | 3425 | 3425 | 517 |
| 408 | 20230810 | 122300 | 2647291385 | 3430 | 3430 | 3430 | 3430 | 1 |
| 409 | 20230810 | 122200 | 2647287955 | 3420 | 3430 | 3430 | 3420 | 1574 |
| 410 | 20230810 | 122100 | 2641904145 | 3420 | 3430 | 3430 | 3420 | 1634 |
| 411 | 20230810 | 122000 | 2636309240 | 3430 | 3430 | 3430 | 3430 | 55 |
| 412 | 20230810 | 121900 | 2636120590 | 3430 | 3435 | 3435 | 3430 | 344 |
| 413 | 20230810 | 121800 | 2634940160 | 3430 | 3430 | 3430 | 3430 | 82 |
| 414 | 20230810 | 121700 | 2634658900 | 3435 | 3430 | 3435 | 3430 | 205 |
| 415 | 20230810 | 121600 | 2633955745 | 3435 | 3430 | 3435 | 3430 | 29 |
| 416 | 20230810 | 121500 | 2633856225 | 3430 | 3430 | 3430 | 3430 | 140 |
| 417 | 20230810 | 121400 | 2633376025 | 3430 | 3430 | 3430 | 3430 | 0 |
| 418 | 20230810 | 121300 | 2633376025 | 3430 | 3425 | 3430 | 3425 | 410 |
| 419 | 20230810 | 121200 | 2631970650 | 3425 | 3420 | 3430 | 3420 | 187 |
| 420 | 20230810 | 121100 | 2631330600 | 3420 | 3425 | 3425 | 3420 | 719 |
| 421 | 20230810 | 121000 | 2628869700 | 3430 | 3435 | 3435 | 3430 | 21 |
| 422 | 20230810 | 120900 | 2628797570 | 3430 | 3430 | 3430 | 3430 | 294 |
| 423 | 20230810 | 120800 | 2627789150 | 3425 | 3425 | 3425 | 3425 | 172 |
| 424 | 20230810 | 120700 | 2627200050 | 3430 | 3435 | 3435 | 3430 | 18 |
| 425 | 20230810 | 120600 | 2627138305 | 3435 | 3435 | 3435 | 3435 | 0 |
| 426 | 20230810 | 120500 | 2627138305 | 3435 | 3435 | 3435 | 3435 | 50 |
| 427 | 20230810 | 120400 | 2626966555 | 3425 | 3425 | 3430 | 3425 | 213 |
| 428 | 20230810 | 120300 | 2626236410 | 3420 | 3425 | 3425 | 3420 | 9984 |
| 429 | 20230810 | 120200 | 2592075030 | 3425 | 3425 | 3425 | 3425 | 109 |
| 430 | 20230810 | 120100 | 2591701705 | 3425 | 3435 | 3435 | 3425 | 504 |
| 431 | 20230810 | 120000 | 2589975335 | 3425 | 3425 | 3425 | 3425 | 157 |
| 432 | 20230810 | 115900 | 2589437610 | 3425 | 3425 | 3425 | 3425 | 183 |
| 433 | 20230810 | 115800 | 2588810835 | 3425 | 3430 | 3430 | 3425 | 736 |
| 434 | 20230810 | 115700 | 2586286405 | 3430 | 3430 | 3430 | 3430 | 921 |
| 435 | 20230810 | 115600 | 2583127375 | 3430 | 3430 | 3430 | 3430 | 362 |
| 436 | 20230810 | 115500 | 2581885715 | 3435 | 3430 | 3435 | 3430 | 411 |
| 437 | 20230810 | 115400 | 2580473975 | 3430 | 3430 | 3430 | 3430 | 0 |
| 438 | 20230810 | 115300 | 2580473975 | 3430 | 3430 | 3430 | 3430 | 29 |
| 439 | 20230810 | 115200 | 2580374505 | 3430 | 3435 | 3435 | 3430 | 93 |
| 440 | 20230810 | 115100 | 2580055145 | 3435 | 3435 | 3435 | 3430 | 683 |
| 441 | 20230810 | 115000 | 2577709085 | 3435 | 3435 | 3435 | 3435 | 44 |
| 442 | 20230810 | 114900 | 2577557945 | 3435 | 3440 | 3440 | 3435 | 465 |
| 443 | 20230810 | 114800 | 2575960660 | 3435 | 3430 | 3440 | 3425 | 994 |
| 444 | 20230810 | 114700 | 2572551050 | 3430 | 3425 | 3430 | 3425 | 110 |
| 445 | 20230810 | 114600 | 2572173795 | 3425 | 3430 | 3430 | 3425 | 170 |
| 446 | 20230810 | 114500 | 2571590810 | 3430 | 3430 | 3430 | 3425 | 561 |
| 447 | 20230810 | 114400 | 2569666625 | 3430 | 3440 | 3440 | 3430 | 611 |
| 448 | 20230810 | 114300 | 2567570785 | 3440 | 3440 | 3440 | 3430 | 521 |
| 449 | 20230810 | 114200 | 2565783645 | 3430 | 3440 | 3440 | 3430 | 12 |
| 450 | 20230810 | 114100 | 2565742465 | 3440 | 3440 | 3440 | 3440 | 0 |
| 451 | 20230810 | 114000 | 2565742465 | 3440 | 3435 | 3440 | 3435 | 11 |
| 452 | 20230810 | 113900 | 2565704675 | 3440 | 3430 | 3440 | 3430 | 989 |
| 453 | 20230810 | 113800 | 2562312270 | 3430 | 3430 | 3430 | 3425 | 1417 |
| 454 | 20230810 | 113700 | 2557453135 | 3430 | 3425 | 3430 | 3425 | 142 |
| 455 | 20230810 | 113600 | 2556966770 | 3430 | 3430 | 3430 | 3430 | 500 |
| 456 | 20230810 | 113500 | 2555251770 | 3430 | 3435 | 3435 | 3420 | 5309 |
| 457 | 20230810 | 113400 | 2537087545 | 3435 | 3435 | 3435 | 3430 | 80 |
| 458 | 20230810 | 113300 | 2536812760 | 3440 | 3430 | 3440 | 3430 | 77 |
| 459 | 20230810 | 113200 | 2536548250 | 3430 | 3430 | 3435 | 3425 | 1324 |
| 460 | 20230810 | 113100 | 2532008630 | 3440 | 3430 | 3440 | 3420 | 5246 |
| 461 | 20230810 | 113000 | 2514042140 | 3435 | 3435 | 3435 | 3430 | 281 |
| 462 | 20230810 | 112900 | 2513078295 | 3430 | 3430 | 3435 | 3420 | 3134 |
| 463 | 20230810 | 112800 | 2502346395 | 3425 | 3430 | 3440 | 3425 | 438 |
| 464 | 20230810 | 112700 | 2500844745 | 3430 | 3430 | 3430 | 3425 | 4215 |
| 465 | 20230810 | 112600 | 2486401415 | 3440 | 3430 | 3440 | 3425 | 3519 |
| 466 | 20230810 | 112500 | 2474343355 | 3440 | 3430 | 3440 | 3425 | 2011 |
| 467 | 20230810 | 112400 | 2467445650 | 3440 | 3430 | 3440 | 3425 | 5211 |
| 468 | 20230810 | 112300 | 2449579075 | 3435 | 3435 | 3440 | 3435 | 4627 |
| 469 | 20230810 | 112200 | 2433684725 | 3435 | 3445 | 3450 | 3435 | 1145 |
| 470 | 20230810 | 112100 | 2429743745 | 3450 | 3445 | 3450 | 3445 | 411 |
| 471 | 20230810 | 112000 | 2428327340 | 3445 | 3450 | 3455 | 3445 | 2453 |
| 472 | 20230810 | 111900 | 2419874630 | 3455 | 3445 | 3455 | 3445 | 11 |
| 473 | 20230810 | 111800 | 2419836715 | 3460 | 3460 | 3460 | 3455 | 479 |
| 474 | 20230810 | 111700 | 2418181235 | 3460 | 3460 | 3460 | 3455 | 341 |
| 475 | 20230810 | 111600 | 2417001420 | 3460 | 3445 | 3460 | 3440 | 1281 |
| 476 | 20230810 | 111500 | 2412585310 | 3445 | 3435 | 3445 | 3435 | 2213 |
| 477 | 20230810 | 111400 | 2404966870 | 3440 | 3440 | 3440 | 3435 | 164 |
| 478 | 20230810 | 111300 | 2404403340 | 3440 | 3440 | 3440 | 3440 | 2 |
| 479 | 20230810 | 111200 | 2404396460 | 3435 | 3435 | 3440 | 3435 | 834 |
| 480 | 20230810 | 111100 | 2401531665 | 3440 | 3435 | 3440 | 3430 | 552 |
| 481 | 20230810 | 111000 | 2399635425 | 3435 | 3440 | 3445 | 3430 | 1232 |
| 482 | 20230810 | 110900 | 2395401850 | 3445 | 3440 | 3445 | 3440 | 30 |
| 483 | 20230810 | 110800 | 2395298555 | 3445 | 3445 | 3445 | 3440 | 89 |
| 484 | 20230810 | 110700 | 2394991965 | 3440 | 3435 | 3445 | 3435 | 334 |
| 485 | 20230810 | 110600 | 2393844570 | 3445 | 3445 | 3445 | 3435 | 371 |
| 486 | 20230810 | 110500 | 2392568385 | 3445 | 3440 | 3445 | 3430 | 1180 |
| 487 | 20230810 | 110400 | 2388515570 | 3445 | 3445 | 3445 | 3435 | 476 |
| 488 | 20230810 | 110300 | 2386877660 | 3435 | 3435 | 3445 | 3435 | 305 |
| 489 | 20230810 | 110200 | 2385829885 | 3445 | 3435 | 3450 | 3435 | 983 |
| 490 | 20230810 | 110100 | 2382453240 | 3440 | 3450 | 3455 | 3440 | 4323 |
| 491 | 20230810 | 110000 | 2367579375 | 3450 | 3450 | 3455 | 3450 | 366 |
| 492 | 20230810 | 105900 | 2366316425 | 3455 | 3455 | 3460 | 3455 | 56 |
| 493 | 20230810 | 105800 | 2366122940 | 3460 | 3455 | 3460 | 3445 | 5613 |
| 494 | 20230810 | 105700 | 2346772160 | 3455 | 3455 | 3455 | 3450 | 901 |
| 495 | 20230810 | 105600 | 2343659540 | 3455 | 3455 | 3460 | 3450 | 656 |
| 496 | 20230810 | 105500 | 2341390780 | 3460 | 3455 | 3460 | 3445 | 1882 |
| 497 | 20230810 | 105400 | 2334895035 | 3455 | 3455 | 3460 | 3455 | 679 |
| 498 | 20230810 | 105300 | 2332546200 | 3460 | 3465 | 3465 | 3460 | 734 |
| 499 | 20230810 | 105200 | 2330006395 | 3460 | 3465 | 3470 | 3460 | 791 |
| 500 | 20230810 | 105100 | 2327264375 | 3465 | 3460 | 3470 | 3460 | 1397 |
| 501 | 20230810 | 105000 | 2322418955 | 3460 | 3460 | 3465 | 3455 | 1733 |
| 502 | 20230810 | 104900 | 2316425480 | 3460 | 3440 | 3460 | 3440 | 1884 |
| 503 | 20230810 | 104800 | 2309932035 | 3440 | 3465 | 3470 | 3420 | 14665 |
| 504 | 20230810 | 104700 | 2259521800 | 3465 | 3465 | 3465 | 3450 | 4268 |
| 505 | 20230810 | 104600 | 2244786460 | 3460 | 3460 | 3465 | 3460 | 813 |
| 506 | 20230810 | 104500 | 2241972265 | 3465 | 3460 | 3465 | 3460 | 34 |
| 507 | 20230810 | 104400 | 2241854555 | 3460 | 3455 | 3465 | 3455 | 551 |
| 508 | 20230810 | 104300 | 2239949535 | 3460 | 3460 | 3460 | 3455 | 376 |
| 509 | 20230810 | 104200 | 2238648865 | 3460 | 3460 | 3460 | 3455 | 94 |
| 510 | 20230810 | 104100 | 2238324085 | 3455 | 3460 | 3465 | 3455 | 139 |
| 511 | 20230810 | 104000 | 2237843135 | 3465 | 3460 | 3465 | 3455 | 439 |
| 512 | 20230810 | 103900 | 2236323090 | 3465 | 3460 | 3470 | 3455 | 1135 |
| 513 | 20230810 | 103800 | 2232396155 | 3470 | 3465 | 3475 | 3460 | 1314 |
| 514 | 20230810 | 103700 | 2227843210 | 3475 | 3470 | 3475 | 3465 | 1138 |
| 515 | 20230810 | 103600 | 2223895050 | 3470 | 3465 | 3470 | 3465 | 546 |
| 516 | 20230810 | 103500 | 2222003145 | 3465 | 3460 | 3465 | 3460 | 124 |
| 517 | 20230810 | 103400 | 2221573695 | 3465 | 3460 | 3465 | 3460 | 64 |
| 518 | 20230810 | 103300 | 2221351995 | 3460 | 3465 | 3470 | 3460 | 424 |
| 519 | 20230810 | 103200 | 2219884250 | 3470 | 3475 | 3475 | 3465 | 3242 |
| 520 | 20230810 | 103100 | 2208633450 | 3475 | 3485 | 3485 | 3470 | 3508 |
| 521 | 20230810 | 103000 | 2196440640 | 3490 | 3485 | 3495 | 3475 | 13053 |
| 522 | 20230810 | 102900 | 2150973110 | 3485 | 3465 | 3495 | 3455 | 9855 |
| 523 | 20230810 | 102800 | 2116677560 | 3460 | 3440 | 3465 | 3440 | 8252 |
| 524 | 20230810 | 102700 | 2088161595 | 3445 | 3440 | 3445 | 3435 | 1422 |
| 525 | 20230810 | 102600 | 2083270570 | 3440 | 3440 | 3445 | 3440 | 317 |
| 526 | 20230810 | 102500 | 2082180085 | 3440 | 3440 | 3440 | 3440 | 639 |
| 527 | 20230810 | 102400 | 2079981925 | 3440 | 3440 | 3445 | 3440 | 178 |
| 528 | 20230810 | 102300 | 2079369330 | 3445 | 3445 | 3445 | 3445 | 110 |
| 529 | 20230810 | 102200 | 2078990380 | 3445 | 3440 | 3445 | 3440 | 17 |
| 530 | 20230810 | 102100 | 2078931820 | 3445 | 3440 | 3450 | 3440 | 581 |
| 531 | 20230810 | 102000 | 2076933025 | 3440 | 3450 | 3455 | 3435 | 4219 |
| 532 | 20230810 | 101900 | 2062415350 | 3450 | 3455 | 3455 | 3450 | 575 |
| 533 | 20230810 | 101800 | 2060431285 | 3445 | 3440 | 3455 | 3440 | 4002 |
| 534 | 20230810 | 101700 | 2046626650 | 3440 | 3440 | 3445 | 3430 | 3521 |
| 535 | 20230810 | 101600 | 2034533445 | 3440 | 3450 | 3450 | 3420 | 9943 |
| 536 | 20230810 | 101500 | 2000447200 | 3445 | 3440 | 3450 | 3440 | 588 |
| 537 | 20230810 | 101400 | 1998422305 | 3440 | 3445 | 3445 | 3435 | 3498 |
| 538 | 20230810 | 101300 | 1986393900 | 3445 | 3445 | 3445 | 3435 | 1516 |
| 539 | 20230810 | 101200 | 1981180715 | 3445 | 3440 | 3445 | 3440 | 538 |
| 540 | 20230810 | 101100 | 1979329595 | 3445 | 3445 | 3450 | 3445 | 474 |
| 541 | 20230810 | 101000 | 1977695995 | 3445 | 3440 | 3450 | 3440 | 549 |
| 542 | 20230810 | 100900 | 1975805370 | 3440 | 3440 | 3445 | 3435 | 1838 |
| 543 | 20230810 | 100800 | 1969485550 | 3440 | 3435 | 3440 | 3430 | 176 |
| 544 | 20230810 | 100700 | 1968880140 | 3435 | 3430 | 3440 | 3430 | 1141 |
| 545 | 20230810 | 100600 | 1964962355 | 3430 | 3435 | 3435 | 3425 | 2327 |
| 546 | 20230810 | 100500 | 1956980160 | 3435 | 3425 | 3445 | 3420 | 3242 |
| 547 | 20230810 | 100400 | 1945879150 | 3425 | 3440 | 3440 | 3425 | 3988 |
| 548 | 20230810 | 100300 | 1932189855 | 3445 | 3440 | 3445 | 3440 | 808 |
| 549 | 20230810 | 100200 | 1929410325 | 3440 | 3440 | 3445 | 3440 | 188 |
| 550 | 20230810 | 100100 | 1928762995 | 3440 | 3450 | 3460 | 3440 | 983 |
| 551 | 20230810 | 100000 | 1925380395 | 3460 | 3445 | 3460 | 3440 | 2318 |
| 552 | 20230810 | 095900 | 1917386380 | 3445 | 3445 | 3450 | 3445 | 981 |
| 553 | 20230810 | 095800 | 1914006775 | 3445 | 3445 | 3450 | 3440 | 1805 |
| 554 | 20230810 | 095700 | 1907790380 | 3455 | 3460 | 3460 | 3445 | 11773 |
| 555 | 20230810 | 095600 | 1867212960 | 3460 | 3460 | 3465 | 3460 | 980 |
| 556 | 20230810 | 095500 | 1863818460 | 3460 | 3460 | 3460 | 3460 | 464 |
| 557 | 20230810 | 095400 | 1862213020 | 3460 | 3460 | 3470 | 3455 | 4487 |
| 558 | 20230810 | 095300 | 1846684800 | 3460 | 3455 | 3460 | 3450 | 2883 |
| 559 | 20230810 | 095200 | 1836719460 | 3445 | 3455 | 3460 | 3445 | 5720 |
| 560 | 20230810 | 095100 | 1816965040 | 3455 | 3450 | 3455 | 3430 | 3594 |
| 561 | 20230810 | 095000 | 1804590360 | 3445 | 3450 | 3455 | 3430 | 6226 |
| 562 | 20230810 | 094900 | 1783149830 | 3450 | 3460 | 3460 | 3450 | 1168 |
| 563 | 20230810 | 094800 | 1779113785 | 3450 | 3455 | 3465 | 3450 | 1883 |
| 564 | 20230810 | 094700 | 1772602810 | 3455 | 3455 | 3455 | 3450 | 2247 |
| 565 | 20230810 | 094600 | 1764847015 | 3455 | 3455 | 3460 | 3455 | 1731 |
| 566 | 20230810 | 094500 | 1758862195 | 3450 | 3455 | 3455 | 3450 | 90 |
| 567 | 20230810 | 094400 | 1758551265 | 3455 | 3450 | 3455 | 3445 | 1748 |
| 568 | 20230810 | 094300 | 1752523145 | 3455 | 3450 | 3455 | 3440 | 948 |
| 569 | 20230810 | 094200 | 1749250680 | 3445 | 3435 | 3445 | 3425 | 11352 |
| 570 | 20230810 | 094100 | 1710259480 | 3435 | 3430 | 3445 | 3430 | 4348 |
| 571 | 20230810 | 094000 | 1695317350 | 3430 | 3460 | 3470 | 3405 | 60557 |
| 572 | 20230810 | 093900 | 1487807170 | 3475 | 3470 | 3475 | 3460 | 1615 |
| 573 | 20230810 | 093800 | 1482212240 | 3470 | 3465 | 3470 | 3465 | 2296 |
| 574 | 20230810 | 093700 | 1474254265 | 3470 | 3475 | 3475 | 3465 | 3442 |
| 575 | 20230810 | 093600 | 1462320325 | 3480 | 3480 | 3480 | 3475 | 1610 |
| 576 | 20230810 | 093500 | 1456721620 | 3480 | 3480 | 3485 | 3475 | 2148 |
| 577 | 20230810 | 093400 | 1449244260 | 3485 | 3475 | 3485 | 3465 | 3747 |
| 578 | 20230810 | 093300 | 1436239005 | 3470 | 3485 | 3485 | 3470 | 4136 |
| 579 | 20230810 | 093200 | 1421852755 | 3480 | 3480 | 3490 | 3475 | 12769 |
| 580 | 20230810 | 093100 | 1377371085 | 3475 | 3460 | 3480 | 3460 | 6054 |
| 581 | 20230810 | 093000 | 1356365745 | 3445 | 3460 | 3460 | 3445 | 2761 |
| 582 | 20230810 | 092900 | 1346842465 | 3450 | 3450 | 3450 | 3440 | 4185 |
| 583 | 20230810 | 092800 | 1332434440 | 3450 | 3460 | 3460 | 3450 | 3060 |
| 584 | 20230810 | 092700 | 1321865935 | 3460 | 3465 | 3465 | 3455 | 2154 |
| 585 | 20230810 | 092600 | 1314406580 | 3465 | 3465 | 3470 | 3460 | 3534 |
| 586 | 20230810 | 092500 | 1302166220 | 3465 | 3450 | 3470 | 3450 | 3210 |
| 587 | 20230810 | 092400 | 1291065550 | 3470 | 3455 | 3470 | 3455 | 2637 |
| 588 | 20230810 | 092300 | 1281953425 | 3455 | 3470 | 3470 | 3455 | 325 |
| 589 | 20230810 | 092200 | 1280829620 | 3455 | 3460 | 3470 | 3455 | 7611 |
| 590 | 20230810 | 092100 | 1254477890 | 3460 | 3455 | 3475 | 3450 | 4071 |
| 591 | 20230810 | 092000 | 1240387245 | 3455 | 3440 | 3470 | 3440 | 9788 |
| 592 | 20230810 | 091900 | 1206654005 | 3440 | 3445 | 3445 | 3435 | 3340 |
| 593 | 20230810 | 091800 | 1195167335 | 3450 | 3450 | 3460 | 3425 | 16095 |
| 594 | 20230810 | 091700 | 1139897665 | 3470 | 3435 | 3470 | 3430 | 7644 |
| 595 | 20230810 | 091600 | 1113526730 | 3440 | 3435 | 3440 | 3425 | 11061 |
| 596 | 20230810 | 091500 | 1075586780 | 3435 | 3440 | 3445 | 3430 | 6210 |
| 597 | 20230810 | 091400 | 1054234685 | 3445 | 3440 | 3445 | 3440 | 3470 |
| 598 | 20230810 | 091300 | 1042288270 | 3445 | 3445 | 3450 | 3440 | 4185 |
| 599 | 20230810 | 091200 | 1027877305 | 3445 | 3450 | 3450 | 3440 | 4326 |
| 600 | 20230810 | 091100 | 1012984525 | 3450 | 3450 | 3460 | 3440 | 4618 |
| 601 | 20230810 | 091000 | 997076015 | 3465 | 3465 | 3470 | 3450 | 9671 |
| 602 | 20230810 | 090900 | 963588980 | 3470 | 3460 | 3470 | 3445 | 4487 |
| 603 | 20230810 | 090800 | 948071040 | 3445 | 3440 | 3460 | 3425 | 13403 |
| 604 | 20230810 | 090700 | 901916805 | 3420 | 3445 | 3460 | 3420 | 16730 |
| 605 | 20230810 | 090600 | 844480625 | 3440 | 3435 | 3445 | 3425 | 8348 |
| 606 | 20230810 | 090500 | 815841535 | 3435 | 3440 | 3460 | 3430 | 12088 |
| 607 | 20230810 | 090400 | 774279660 | 3450 | 3435 | 3460 | 3420 | 31738 |
| 608 | 20230810 | 090300 | 665175895 | 3430 | 3460 | 3470 | 3430 | 35879 |
| 609 | 20230810 | 090200 | 541383580 | 3465 | 3500 | 3510 | 3455 | 27739 |
| 610 | 20230810 | 090100 | 445136075 | 3510 | 3480 | 3535 | 3465 | 26931 |
| 611 | 20230810 | 090000 | 350742260 | 3485 | 3510 | 3520 | 3480 | 96833 |