31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 192800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 5492 |
| 3 | 20230822 | 192700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20230822 | 192600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20230822 | 192500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20230822 | 192400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20230822 | 192300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20230822 | 192200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20230822 | 192100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20230822 | 192000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20230822 | 191900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20230822 | 191800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20230822 | 191700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20230822 | 191600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20230822 | 191500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20230822 | 191400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20230822 | 191300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20230822 | 191200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20230822 | 191100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20230822 | 191000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20230822 | 190900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20230822 | 190800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20230822 | 190700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20230822 | 190600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20230822 | 190500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20230822 | 190400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20230822 | 190300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20230822 | 190200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20230822 | 190100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20230822 | 190000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20230822 | 185900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20230822 | 185800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 5492 |
| 33 | 20230822 | 185700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20230822 | 185600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20230822 | 185500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20230822 | 185400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20230822 | 185300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20230822 | 185200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20230822 | 185100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20230822 | 185000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20230822 | 184900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20230822 | 184800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20230822 | 184700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20230822 | 184600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20230822 | 184500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20230822 | 184400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20230822 | 184300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20230822 | 184200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20230822 | 184100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20230822 | 184000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20230822 | 183900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20230822 | 183800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20230822 | 183700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20230822 | 183600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20230822 | 183500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20230822 | 183400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20230822 | 183300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20230822 | 183200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20230822 | 183100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20230822 | 183000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20230822 | 182900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20230822 | 182800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 5492 |
| 63 | 20230822 | 182700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20230822 | 182600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20230822 | 182500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20230822 | 182400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20230822 | 182300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20230822 | 182200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20230822 | 182100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20230822 | 182000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20230822 | 181900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20230822 | 181800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20230822 | 181700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20230822 | 181600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20230822 | 181500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20230822 | 181400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20230822 | 181300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20230822 | 181200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20230822 | 181100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20230822 | 181000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20230822 | 180900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20230822 | 180800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20230822 | 180700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20230822 | 180600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20230822 | 180500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20230822 | 180400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20230822 | 180300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20230822 | 180200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20230822 | 180100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20230822 | 180000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20230822 | 175900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20230822 | 175800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 5492 |
| 93 | 20230822 | 175700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20230822 | 175600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20230822 | 175500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20230822 | 175400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20230822 | 175300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20230822 | 175200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20230822 | 175100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20230822 | 175000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20230822 | 174900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20230822 | 174800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20230822 | 174700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20230822 | 174600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20230822 | 174500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20230822 | 174400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20230822 | 174300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20230822 | 174200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20230822 | 174100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20230822 | 174000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20230822 | 173900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20230822 | 173800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20230822 | 173700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20230822 | 173600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20230822 | 173500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20230822 | 173400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20230822 | 173300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20230822 | 173200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20230822 | 173100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20230822 | 173000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20230822 | 172900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20230822 | 172800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 5492 |
| 123 | 20230822 | 172700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20230822 | 172600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20230822 | 172500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20230822 | 172400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20230822 | 172300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20230822 | 172200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20230822 | 172100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20230822 | 172000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20230822 | 171900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20230822 | 171800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20230822 | 171700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20230822 | 171600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20230822 | 171500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20230822 | 171400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20230822 | 171300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20230822 | 171200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20230822 | 171100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20230822 | 171000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20230822 | 170900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20230822 | 170800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20230822 | 170700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20230822 | 170600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20230822 | 170500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20230822 | 170400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20230822 | 170300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20230822 | 170200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20230822 | 170100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20230822 | 170000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20230822 | 165900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20230822 | 165800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 5492 |
| 153 | 20230822 | 165700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20230822 | 165600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20230822 | 165500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20230822 | 165400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20230822 | 165300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20230822 | 165200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20230822 | 165100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20230822 | 165000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20230822 | 164900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20230822 | 164800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20230822 | 164700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20230822 | 164600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20230822 | 164500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20230822 | 164400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20230822 | 164300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20230822 | 164200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20230822 | 164100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20230822 | 164000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20230822 | 163900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20230822 | 163800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20230822 | 163700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20230822 | 163600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20230822 | 163500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20230822 | 163400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20230822 | 163300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20230822 | 163200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20230822 | 163100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20230822 | 163000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20230822 | 162900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20230822 | 162800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 5492 |
| 183 | 20230822 | 162700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20230822 | 162600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20230822 | 162500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20230822 | 162400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20230822 | 162300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20230822 | 162200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20230822 | 162100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20230822 | 162000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20230822 | 161900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20230822 | 161800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20230822 | 161700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20230822 | 161600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20230822 | 161500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 196 | 20230822 | 161400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 197 | 20230822 | 161300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 198 | 20230822 | 161200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20230822 | 161100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20230822 | 161000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20230822 | 160900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20230822 | 160800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20230822 | 160700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 204 | 20230822 | 160600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20230822 | 160500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 206 | 20230822 | 160400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 207 | 20230822 | 160300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20230822 | 160200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 209 | 20230822 | 160100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 210 | 20230822 | 160000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 211 | 20230822 | 155900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20230822 | 155800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 5492 |
| 213 | 20230822 | 155700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 214 | 20230822 | 155600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 215 | 20230822 | 155500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 216 | 20230822 | 155400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 217 | 20230822 | 155300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 218 | 20230822 | 155200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 219 | 20230822 | 155100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 220 | 20230822 | 155000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 221 | 20230822 | 154900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 222 | 20230822 | 154800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 223 | 20230822 | 154700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 224 | 20230822 | 154600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 225 | 20230822 | 154500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 226 | 20230822 | 154400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 227 | 20230822 | 154300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 228 | 20230822 | 154200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 229 | 20230822 | 154100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 230 | 20230822 | 154000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 231 | 20230822 | 153900 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 232 | 20230822 | 153800 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 233 | 20230822 | 153700 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 234 | 20230822 | 153600 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 235 | 20230822 | 153500 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 236 | 20230822 | 153400 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 237 | 20230822 | 153300 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 238 | 20230822 | 153200 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 239 | 20230822 | 153100 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 240 | 20230822 | 153000 | 2185617730 | 4335 | 4335 | 4335 | 4335 | 5492 |
| 241 | 20230822 | 152900 | 2161809910 | 4335 | 4335 | 4335 | 4335 | 0 |
| 242 | 20230822 | 152800 | 2161809910 | 4335 | 4335 | 4335 | 4335 | 0 |
| 243 | 20230822 | 152700 | 2161809910 | 4335 | 4335 | 4335 | 4335 | 0 |
| 244 | 20230822 | 152600 | 2161809910 | 4335 | 4335 | 4335 | 4335 | 0 |
| 245 | 20230822 | 152500 | 2161809910 | 4335 | 4335 | 4335 | 4335 | 0 |
| 246 | 20230822 | 152400 | 2161809910 | 4335 | 4335 | 4335 | 4335 | 0 |
| 247 | 20230822 | 152300 | 2161809910 | 4335 | 4335 | 4335 | 4335 | 0 |
| 248 | 20230822 | 152200 | 2161809910 | 4335 | 4335 | 4335 | 4335 | 0 |
| 249 | 20230822 | 152100 | 2161809910 | 4335 | 4335 | 4335 | 4335 | 0 |
| 250 | 20230822 | 152000 | 2161809910 | 4335 | 4335 | 4335 | 4335 | 0 |
| 251 | 20230822 | 151900 | 2161809910 | 4335 | 4330 | 4335 | 4330 | 550 |
| 252 | 20230822 | 151800 | 2159425990 | 4330 | 4325 | 4330 | 4325 | 729 |
| 253 | 20230822 | 151700 | 2156272785 | 4330 | 4330 | 4330 | 4330 | 1 |
| 254 | 20230822 | 151600 | 2156268455 | 4325 | 4320 | 4325 | 4320 | 135 |
| 255 | 20230822 | 151500 | 2155684830 | 4325 | 4320 | 4330 | 4320 | 298 |
| 256 | 20230822 | 151400 | 2154395095 | 4320 | 4325 | 4330 | 4320 | 389 |
| 257 | 20230822 | 151300 | 2152713160 | 4325 | 4320 | 4325 | 4320 | 617 |
| 258 | 20230822 | 151200 | 2150045805 | 4320 | 4320 | 4325 | 4320 | 1326 |
| 259 | 20230822 | 151100 | 2144317335 | 4320 | 4320 | 4325 | 4320 | 308 |
| 260 | 20230822 | 151000 | 2142986480 | 4320 | 4320 | 4320 | 4320 | 328 |
| 261 | 20230822 | 150900 | 2141569520 | 4335 | 4335 | 4335 | 4335 | 296 |
| 262 | 20230822 | 150800 | 2140286360 | 4335 | 4320 | 4335 | 4320 | 2440 |
| 263 | 20230822 | 150700 | 2129738035 | 4315 | 4315 | 4315 | 4315 | 1000 |
| 264 | 20230822 | 150600 | 2125423035 | 4320 | 4320 | 4320 | 4320 | 1199 |
| 265 | 20230822 | 150500 | 2120243355 | 4320 | 4315 | 4320 | 4315 | 82 |
| 266 | 20230822 | 150400 | 2119889510 | 4310 | 4305 | 4310 | 4305 | 786 |
| 267 | 20230822 | 150300 | 2116502430 | 4310 | 4305 | 4310 | 4305 | 55 |
| 268 | 20230822 | 150200 | 2116265630 | 4305 | 4295 | 4305 | 4295 | 81 |
| 269 | 20230822 | 150100 | 2115917475 | 4300 | 4315 | 4315 | 4300 | 125 |
| 270 | 20230822 | 150000 | 2115379530 | 4315 | 4315 | 4320 | 4315 | 355 |
| 271 | 20230822 | 145900 | 2113846890 | 4315 | 4315 | 4315 | 4315 | 260 |
| 272 | 20230822 | 145800 | 2112724990 | 4315 | 4315 | 4315 | 4315 | 174 |
| 273 | 20230822 | 145700 | 2111974180 | 4315 | 4300 | 4315 | 4300 | 53 |
| 274 | 20230822 | 145600 | 2111746235 | 4300 | 4300 | 4300 | 4300 | 0 |
| 275 | 20230822 | 145500 | 2111746235 | 4300 | 4300 | 4300 | 4300 | 50 |
| 276 | 20230822 | 145400 | 2111531235 | 4300 | 4295 | 4300 | 4295 | 136 |
| 277 | 20230822 | 145300 | 2110946765 | 4295 | 4295 | 4305 | 4295 | 210 |
| 278 | 20230822 | 145200 | 2110043835 | 4300 | 4305 | 4315 | 4300 | 377 |
| 279 | 20230822 | 145100 | 2108421125 | 4315 | 4325 | 4325 | 4315 | 114 |
| 280 | 20230822 | 145000 | 2107928185 | 4350 | 4350 | 4350 | 4350 | 0 |
| 281 | 20230822 | 144900 | 2107928185 | 4350 | 4345 | 4350 | 4345 | 2697 |
| 282 | 20230822 | 144800 | 2096196640 | 4350 | 4350 | 4350 | 4350 | 137 |
| 283 | 20230822 | 144700 | 2095600690 | 4315 | 4315 | 4320 | 4315 | 1147 |
| 284 | 20230822 | 144600 | 2090647585 | 4320 | 4320 | 4320 | 4320 | 1014 |
| 285 | 20230822 | 144500 | 2086267105 | 4320 | 4300 | 4320 | 4300 | 784 |
| 286 | 20230822 | 144400 | 2082885985 | 4310 | 4290 | 4320 | 4290 | 318 |
| 287 | 20230822 | 144300 | 2081519675 | 4315 | 4315 | 4315 | 4315 | 972 |
| 288 | 20230822 | 144200 | 2077325495 | 4300 | 4290 | 4300 | 4290 | 292 |
| 289 | 20230822 | 144100 | 2076072175 | 4300 | 4280 | 4300 | 4280 | 2753 |
| 290 | 20230822 | 144000 | 2064260035 | 4285 | 4290 | 4290 | 4285 | 199 |
| 291 | 20230822 | 143900 | 2063407160 | 4290 | 4295 | 4295 | 4290 | 490 |
| 292 | 20230822 | 143800 | 2061304655 | 4290 | 4290 | 4290 | 4290 | 50 |
| 293 | 20230822 | 143700 | 2061090155 | 4295 | 4290 | 4295 | 4290 | 91 |
| 294 | 20230822 | 143600 | 2060699560 | 4290 | 4290 | 4290 | 4290 | 191 |
| 295 | 20230822 | 143500 | 2059880170 | 4290 | 4285 | 4290 | 4285 | 69 |
| 296 | 20230822 | 143400 | 2059584410 | 4290 | 4290 | 4290 | 4290 | 134 |
| 297 | 20230822 | 143300 | 2059009550 | 4280 | 4280 | 4280 | 4280 | 150 |
| 298 | 20230822 | 143200 | 2058367550 | 4280 | 4280 | 4280 | 4280 | 100 |
| 299 | 20230822 | 143100 | 2057939550 | 4285 | 4285 | 4285 | 4285 | 50 |
| 300 | 20230822 | 143000 | 2057725300 | 4285 | 4280 | 4285 | 4275 | 270 |
| 301 | 20230822 | 142900 | 2056569860 | 4285 | 4285 | 4285 | 4285 | 0 |
| 302 | 20230822 | 142800 | 2056569860 | 4285 | 4280 | 4285 | 4280 | 106 |
| 303 | 20230822 | 142700 | 2056116050 | 4280 | 4285 | 4285 | 4275 | 513 |
| 304 | 20230822 | 142600 | 2053919780 | 4285 | 4285 | 4285 | 4285 | 50 |
| 305 | 20230822 | 142500 | 2053705530 | 4285 | 4285 | 4285 | 4285 | 50 |
| 306 | 20230822 | 142400 | 2053491280 | 4285 | 4280 | 4285 | 4280 | 208 |
| 307 | 20230822 | 142300 | 2052601015 | 4280 | 4280 | 4280 | 4280 | 56 |
| 308 | 20230822 | 142200 | 2052361335 | 4280 | 4280 | 4280 | 4275 | 107 |
| 309 | 20230822 | 142100 | 2051903390 | 4280 | 4285 | 4285 | 4280 | 23 |
| 310 | 20230822 | 142000 | 2051804935 | 4285 | 4280 | 4290 | 4280 | 167 |
| 311 | 20230822 | 141900 | 2051089510 | 4285 | 4285 | 4285 | 4285 | 111 |
| 312 | 20230822 | 141800 | 2050613875 | 4290 | 4280 | 4375 | 4280 | 815 |
| 313 | 20230822 | 141700 | 2047080310 | 4280 | 4280 | 4285 | 4280 | 72 |
| 314 | 20230822 | 141600 | 2046771900 | 4290 | 4280 | 4290 | 4275 | 251 |
| 315 | 20230822 | 141500 | 2045697995 | 4280 | 4280 | 4285 | 4280 | 112 |
| 316 | 20230822 | 141400 | 2045218475 | 4285 | 4275 | 4285 | 4275 | 355 |
| 317 | 20230822 | 141300 | 2043700400 | 4275 | 4280 | 4280 | 4275 | 702 |
| 318 | 20230822 | 141200 | 2040698295 | 4280 | 4280 | 4280 | 4280 | 609 |
| 319 | 20230822 | 141100 | 2038091775 | 4280 | 4275 | 4345 | 4275 | 334 |
| 320 | 20230822 | 141000 | 2036660860 | 4275 | 4270 | 4275 | 4270 | 280 |
| 321 | 20230822 | 140900 | 2035464410 | 4280 | 4285 | 4285 | 4280 | 123 |
| 322 | 20230822 | 140800 | 2034937360 | 4290 | 4290 | 4290 | 4290 | 0 |
| 323 | 20230822 | 140700 | 2034937360 | 4290 | 4290 | 4290 | 4290 | 117 |
| 324 | 20230822 | 140600 | 2034435430 | 4295 | 4305 | 4305 | 4295 | 124 |
| 325 | 20230822 | 140500 | 2033902120 | 4305 | 4300 | 4310 | 4300 | 169 |
| 326 | 20230822 | 140400 | 2033174665 | 4305 | 4295 | 4305 | 4295 | 195 |
| 327 | 20230822 | 140300 | 2032336215 | 4295 | 4290 | 4300 | 4290 | 303 |
| 328 | 20230822 | 140200 | 2031034815 | 4285 | 4290 | 4290 | 4285 | 55 |
| 329 | 20230822 | 140100 | 2030799020 | 4285 | 4285 | 4285 | 4285 | 56 |
| 330 | 20230822 | 140000 | 2030559060 | 4285 | 4285 | 4285 | 4285 | 89 |
| 331 | 20230822 | 135900 | 2030177695 | 4285 | 4275 | 4285 | 4275 | 200 |
| 332 | 20230822 | 135800 | 2029321295 | 4275 | 4275 | 4275 | 4275 | 55 |
| 333 | 20230822 | 135700 | 2029086170 | 4275 | 4275 | 4275 | 4275 | 91 |
| 334 | 20230822 | 135600 | 2028697145 | 4275 | 4280 | 4280 | 4275 | 164 |
| 335 | 20230822 | 135500 | 2027995540 | 4280 | 4290 | 4290 | 4280 | 275 |
| 336 | 20230822 | 135400 | 2026817360 | 4295 | 4305 | 4305 | 4295 | 487 |
| 337 | 20230822 | 135300 | 2024725295 | 4315 | 4315 | 4320 | 4310 | 2353 |
| 338 | 20230822 | 135200 | 2014573415 | 4315 | 4315 | 4345 | 4315 | 1191 |
| 339 | 20230822 | 135100 | 2009414055 | 4320 | 4330 | 4330 | 4305 | 1145 |
| 340 | 20230822 | 135000 | 2004476915 | 4330 | 4330 | 4330 | 4330 | 80 |
| 341 | 20230822 | 134900 | 2004130515 | 4335 | 4330 | 4335 | 4330 | 145 |
| 342 | 20230822 | 134800 | 2003502525 | 4335 | 4325 | 4335 | 4325 | 1040 |
| 343 | 20230822 | 134700 | 1998995815 | 4325 | 4345 | 4350 | 4320 | 8329 |
| 344 | 20230822 | 134600 | 1962841200 | 4345 | 4335 | 4345 | 4335 | 76 |
| 345 | 20230822 | 134500 | 1962511540 | 4335 | 4330 | 4335 | 4330 | 330 |
| 346 | 20230822 | 134400 | 1961081545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 347 | 20230822 | 134300 | 1961081545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 348 | 20230822 | 134200 | 1961081545 | 4345 | 4340 | 4345 | 4340 | 203 |
| 349 | 20230822 | 134100 | 1960200095 | 4345 | 4345 | 4345 | 4345 | 89 |
| 350 | 20230822 | 134000 | 1959813390 | 4345 | 4345 | 4345 | 4345 | 56 |
| 351 | 20230822 | 133900 | 1959570070 | 4345 | 4345 | 4345 | 4345 | 82 |
| 352 | 20230822 | 133800 | 1959213780 | 4365 | 4370 | 4370 | 4350 | 214 |
| 353 | 20230822 | 133700 | 1958281115 | 4370 | 4330 | 4370 | 4330 | 135 |
| 354 | 20230822 | 133600 | 1957693725 | 4325 | 4350 | 4370 | 4325 | 1807 |
| 355 | 20230822 | 133500 | 1949810100 | 4350 | 4320 | 4360 | 4320 | 6575 |
| 356 | 20230822 | 133400 | 1921249020 | 4320 | 4320 | 4320 | 4315 | 55 |
| 357 | 20230822 | 133300 | 1921011530 | 4320 | 4320 | 4320 | 4320 | 0 |
| 358 | 20230822 | 133200 | 1921011530 | 4320 | 4320 | 4320 | 4320 | 1 |
| 359 | 20230822 | 133100 | 1921007210 | 4320 | 4320 | 4320 | 4320 | 163 |
| 360 | 20230822 | 133000 | 1920303050 | 4315 | 4315 | 4315 | 4315 | 16 |
| 361 | 20230822 | 132900 | 1920234010 | 4315 | 4310 | 4315 | 4310 | 64 |
| 362 | 20230822 | 132800 | 1919958100 | 4310 | 4305 | 4310 | 4305 | 705 |
| 363 | 20230822 | 132700 | 1916922430 | 4305 | 4305 | 4305 | 4305 | 0 |
| 364 | 20230822 | 132600 | 1916922430 | 4305 | 4305 | 4305 | 4305 | 163 |
| 365 | 20230822 | 132500 | 1916220715 | 4295 | 4295 | 4295 | 4295 | 0 |
| 366 | 20230822 | 132400 | 1916220715 | 4295 | 4295 | 4295 | 4295 | 0 |
| 367 | 20230822 | 132300 | 1916220715 | 4295 | 4295 | 4295 | 4295 | 16 |
| 368 | 20230822 | 132200 | 1916151995 | 4295 | 4295 | 4295 | 4295 | 142 |
| 369 | 20230822 | 132100 | 1915542105 | 4300 | 4280 | 4300 | 4280 | 293 |
| 370 | 20230822 | 132000 | 1914282995 | 4270 | 4270 | 4270 | 4270 | 0 |
| 371 | 20230822 | 131900 | 1914282995 | 4270 | 4270 | 4270 | 4270 | 0 |
| 372 | 20230822 | 131800 | 1914282995 | 4270 | 4275 | 4275 | 4270 | 128 |
| 373 | 20230822 | 131700 | 1913736430 | 4275 | 4275 | 4275 | 4275 | 4 |
| 374 | 20230822 | 131600 | 1913719330 | 4275 | 4275 | 4275 | 4275 | 5 |
| 375 | 20230822 | 131500 | 1913697955 | 4275 | 4270 | 4275 | 4270 | 123 |
| 376 | 20230822 | 131400 | 1913172160 | 4265 | 4265 | 4265 | 4265 | 24 |
| 377 | 20230822 | 131300 | 1913069800 | 4255 | 4255 | 4255 | 4255 | 28 |
| 378 | 20230822 | 131200 | 1912950660 | 4250 | 4250 | 4250 | 4250 | 0 |
| 379 | 20230822 | 131100 | 1912950660 | 4250 | 4250 | 4250 | 4250 | 236 |
| 380 | 20230822 | 131000 | 1911947660 | 4250 | 4250 | 4250 | 4250 | 138 |
| 381 | 20230822 | 130900 | 1911361160 | 4275 | 4275 | 4290 | 4265 | 582 |
| 382 | 20230822 | 130800 | 1908872450 | 4300 | 4300 | 4300 | 4300 | 75 |
| 383 | 20230822 | 130700 | 1908549950 | 4345 | 4265 | 4345 | 4265 | 8001 |
| 384 | 20230822 | 130600 | 1873799690 | 4265 | 4265 | 4265 | 4265 | 23 |
| 385 | 20230822 | 130500 | 1873701595 | 4265 | 4250 | 4265 | 4250 | 518 |
| 386 | 20230822 | 130400 | 1871498355 | 4250 | 4265 | 4265 | 4250 | 126 |
| 387 | 20230822 | 130300 | 1870962465 | 4250 | 4250 | 4250 | 4250 | 0 |
| 388 | 20230822 | 130200 | 1870962465 | 4250 | 4250 | 4250 | 4250 | 220 |
| 389 | 20230822 | 130100 | 1870027465 | 4250 | 4250 | 4250 | 4245 | 960 |
| 390 | 20230822 | 130000 | 1865948045 | 4235 | 4230 | 4235 | 4230 | 1090 |
| 391 | 20230822 | 125900 | 1861336845 | 4225 | 4225 | 4225 | 4225 | 0 |
| 392 | 20230822 | 125800 | 1861336845 | 4225 | 4220 | 4225 | 4220 | 217 |
| 393 | 20230822 | 125700 | 1860420830 | 4225 | 4225 | 4225 | 4225 | 1 |
| 394 | 20230822 | 125600 | 1860416605 | 4205 | 4205 | 4205 | 4205 | 4 |
| 395 | 20230822 | 125500 | 1860399785 | 4200 | 4190 | 4200 | 4190 | 19 |
| 396 | 20230822 | 125400 | 1860320085 | 4190 | 4190 | 4190 | 4190 | 116 |
| 397 | 20230822 | 125300 | 1859834045 | 4185 | 4185 | 4185 | 4185 | 0 |
| 398 | 20230822 | 125200 | 1859834045 | 4185 | 4160 | 4185 | 4160 | 3023 |
| 399 | 20230822 | 125100 | 1847228475 | 4150 | 4160 | 4160 | 4150 | 132 |
| 400 | 20230822 | 125000 | 1846679970 | 4165 | 4170 | 4170 | 4165 | 548 |
| 401 | 20230822 | 124900 | 1844395060 | 4170 | 4170 | 4170 | 4170 | 0 |
| 402 | 20230822 | 124800 | 1844395060 | 4170 | 4170 | 4170 | 4170 | 50 |
| 403 | 20230822 | 124700 | 1844186560 | 4170 | 4170 | 4170 | 4170 | 116 |
| 404 | 20230822 | 124600 | 1843702840 | 4170 | 4170 | 4170 | 4170 | 0 |
| 405 | 20230822 | 124500 | 1843702840 | 4170 | 4170 | 4170 | 4170 | 0 |
| 406 | 20230822 | 124400 | 1843702840 | 4170 | 4175 | 4175 | 4170 | 116 |
| 407 | 20230822 | 124300 | 1843219115 | 4175 | 4175 | 4175 | 4175 | 71 |
| 408 | 20230822 | 124200 | 1842922690 | 4180 | 4165 | 4180 | 4165 | 181 |
| 409 | 20230822 | 124100 | 1842167095 | 4180 | 4190 | 4190 | 4175 | 565 |
| 410 | 20230822 | 124000 | 1839800875 | 4155 | 4155 | 4155 | 4155 | 0 |
| 411 | 20230822 | 123900 | 1839800875 | 4155 | 4155 | 4155 | 4155 | 0 |
| 412 | 20230822 | 123800 | 1839800875 | 4155 | 4145 | 4155 | 4145 | 117 |
| 413 | 20230822 | 123700 | 1839315020 | 4140 | 4130 | 4145 | 4130 | 186 |
| 414 | 20230822 | 123600 | 1838544830 | 4130 | 4115 | 4130 | 4115 | 2237 |
| 415 | 20230822 | 123500 | 1829328075 | 4125 | 4145 | 4145 | 4125 | 577 |
| 416 | 20230822 | 123400 | 1826939940 | 4155 | 4160 | 4160 | 4155 | 1048 |
| 417 | 20230822 | 123300 | 1822585375 | 4170 | 4170 | 4170 | 4170 | 1 |
| 418 | 20230822 | 123200 | 1822581205 | 4170 | 4160 | 4170 | 4160 | 241 |
| 419 | 20230822 | 123100 | 1821577495 | 4155 | 4155 | 4155 | 4155 | 4 |
| 420 | 20230822 | 123000 | 1821560875 | 4155 | 4155 | 4155 | 4155 | 204 |
| 421 | 20230822 | 122900 | 1820713255 | 4165 | 4165 | 4165 | 4165 | 0 |
| 422 | 20230822 | 122800 | 1820713255 | 4165 | 4165 | 4165 | 4165 | 32 |
| 423 | 20230822 | 122700 | 1820579975 | 4165 | 4165 | 4165 | 4165 | 164 |
| 424 | 20230822 | 122600 | 1819896915 | 4175 | 4175 | 4175 | 4175 | 0 |
| 425 | 20230822 | 122500 | 1819896915 | 4175 | 4195 | 4195 | 4175 | 523 |
| 426 | 20230822 | 122400 | 1817712530 | 4200 | 4190 | 4200 | 4190 | 414 |
| 427 | 20230822 | 122300 | 1815975720 | 4185 | 4170 | 4185 | 4170 | 652 |
| 428 | 20230822 | 122200 | 1813252785 | 4170 | 4170 | 4170 | 4165 | 156 |
| 429 | 20230822 | 122100 | 1812602870 | 4130 | 4150 | 4150 | 4130 | 3665 |
| 430 | 20230822 | 122000 | 1797461775 | 4170 | 4205 | 4210 | 4170 | 6660 |
| 431 | 20230822 | 121900 | 1769488795 | 4210 | 4235 | 4235 | 4210 | 1573 |
| 432 | 20230822 | 121800 | 1762857800 | 4235 | 4270 | 4270 | 4235 | 3017 |
| 433 | 20230822 | 121700 | 1750024470 | 4270 | 4265 | 4270 | 4265 | 179 |
| 434 | 20230822 | 121600 | 1749260860 | 4265 | 4265 | 4265 | 4265 | 0 |
| 435 | 20230822 | 121500 | 1749260860 | 4265 | 4265 | 4265 | 4265 | 0 |
| 436 | 20230822 | 121400 | 1749260860 | 4265 | 4265 | 4265 | 4265 | 152 |
| 437 | 20230822 | 121300 | 1748612580 | 4265 | 4265 | 4270 | 4260 | 1693 |
| 438 | 20230822 | 121200 | 1741392935 | 4265 | 4265 | 4265 | 4265 | 41 |
| 439 | 20230822 | 121100 | 1741218070 | 4265 | 4305 | 4305 | 4260 | 4977 |
| 440 | 20230822 | 121000 | 1719882450 | 4310 | 4325 | 4325 | 4310 | 282 |
| 441 | 20230822 | 120900 | 1718664410 | 4340 | 4340 | 4340 | 4340 | 15 |
| 442 | 20230822 | 120800 | 1718599310 | 4345 | 4345 | 4345 | 4345 | 0 |
| 443 | 20230822 | 120700 | 1718599310 | 4345 | 4325 | 4345 | 4325 | 217 |
| 444 | 20230822 | 120600 | 1717660765 | 4320 | 4320 | 4320 | 4315 | 199 |
| 445 | 20230822 | 120500 | 1716802010 | 4325 | 4325 | 4325 | 4325 | 159 |
| 446 | 20230822 | 120400 | 1716114335 | 4325 | 4325 | 4325 | 4325 | 0 |
| 447 | 20230822 | 120300 | 1716114335 | 4325 | 4325 | 4325 | 4325 | 144 |
| 448 | 20230822 | 120200 | 1715491535 | 4325 | 4325 | 4325 | 4325 | 7 |
| 449 | 20230822 | 120100 | 1715461260 | 4315 | 4315 | 4315 | 4315 | 0 |
| 450 | 20230822 | 120000 | 1715461260 | 4315 | 4315 | 4315 | 4315 | 4 |
| 451 | 20230822 | 115900 | 1715444000 | 4315 | 4310 | 4315 | 4310 | 161 |
| 452 | 20230822 | 115800 | 1714750010 | 4305 | 4305 | 4305 | 4305 | 0 |
| 453 | 20230822 | 115700 | 1714750010 | 4305 | 4305 | 4305 | 4295 | 804 |
| 454 | 20230822 | 115600 | 1711294910 | 4310 | 4310 | 4310 | 4310 | 70 |
| 455 | 20230822 | 115500 | 1710993210 | 4315 | 4315 | 4315 | 4315 | 0 |
| 456 | 20230822 | 115400 | 1710993210 | 4315 | 4310 | 4315 | 4310 | 12 |
| 457 | 20230822 | 115300 | 1710941460 | 4310 | 4330 | 4330 | 4305 | 220 |
| 458 | 20230822 | 115200 | 1709992955 | 4350 | 4350 | 4350 | 4350 | 0 |
| 459 | 20230822 | 115100 | 1709992955 | 4350 | 4315 | 4350 | 4315 | 232 |
| 460 | 20230822 | 115000 | 1708988755 | 4305 | 4305 | 4305 | 4305 | 0 |
| 461 | 20230822 | 114900 | 1708988755 | 4305 | 4300 | 4305 | 4300 | 412 |
| 462 | 20230822 | 114800 | 1707215785 | 4295 | 4295 | 4295 | 4295 | 0 |
| 463 | 20230822 | 114700 | 1707215785 | 4295 | 4295 | 4295 | 4295 | 141 |
| 464 | 20230822 | 114600 | 1706610190 | 4295 | 4300 | 4300 | 4295 | 546 |
| 465 | 20230822 | 114500 | 1704265065 | 4295 | 4295 | 4295 | 4295 | 0 |
| 466 | 20230822 | 114400 | 1704265065 | 4295 | 4295 | 4295 | 4295 | 29 |
| 467 | 20230822 | 114300 | 1704140510 | 4295 | 4295 | 4295 | 4295 | 10 |
| 468 | 20230822 | 114200 | 1704097560 | 4295 | 4290 | 4295 | 4290 | 184 |
| 469 | 20230822 | 114100 | 1703308000 | 4290 | 4285 | 4290 | 4285 | 9 |
| 470 | 20230822 | 114000 | 1703269420 | 4285 | 4290 | 4290 | 4285 | 49 |
| 471 | 20230822 | 113900 | 1703059235 | 4285 | 4285 | 4285 | 4285 | 215 |
| 472 | 20230822 | 113800 | 1702137960 | 4285 | 4285 | 4285 | 4285 | 74 |
| 473 | 20230822 | 113700 | 1701820870 | 4285 | 4280 | 4285 | 4280 | 109 |
| 474 | 20230822 | 113600 | 1701354085 | 4280 | 4280 | 4280 | 4280 | 157 |
| 475 | 20230822 | 113500 | 1700682125 | 4305 | 4305 | 4305 | 4305 | 0 |
| 476 | 20230822 | 113400 | 1700682125 | 4305 | 4295 | 4305 | 4295 | 101 |
| 477 | 20230822 | 113300 | 1700248320 | 4275 | 4270 | 4275 | 4270 | 125 |
| 478 | 20230822 | 113200 | 1699714395 | 4260 | 4265 | 4265 | 4260 | 1610 |
| 479 | 20230822 | 113100 | 1692852410 | 4270 | 4270 | 4270 | 4270 | 0 |
| 480 | 20230822 | 113000 | 1692852410 | 4270 | 4270 | 4270 | 4270 | 148 |
| 481 | 20230822 | 112900 | 1692220450 | 4275 | 4290 | 4290 | 4270 | 2092 |
| 482 | 20230822 | 112800 | 1683267185 | 4295 | 4340 | 4350 | 4295 | 5835 |
| 483 | 20230822 | 112700 | 1658093800 | 4350 | 4350 | 4350 | 4350 | 0 |
| 484 | 20230822 | 112600 | 1658093800 | 4350 | 4345 | 4350 | 4345 | 62 |
| 485 | 20230822 | 112500 | 1657824380 | 4345 | 4350 | 4350 | 4345 | 2381 |
| 486 | 20230822 | 112400 | 1647469855 | 4350 | 4360 | 4360 | 4350 | 7 |
| 487 | 20230822 | 112300 | 1647439355 | 4360 | 4350 | 4360 | 4350 | 1467 |
| 488 | 20230822 | 112200 | 1641045805 | 4350 | 4355 | 4355 | 4345 | 502 |
| 489 | 20230822 | 112100 | 1638862415 | 4355 | 4355 | 4355 | 4355 | 4 |
| 490 | 20230822 | 112000 | 1638844995 | 4355 | 4350 | 4355 | 4350 | 33 |
| 491 | 20230822 | 111900 | 1638701435 | 4350 | 4350 | 4360 | 4350 | 87 |
| 492 | 20230822 | 111800 | 1638322615 | 4350 | 4355 | 4355 | 4350 | 140 |
| 493 | 20230822 | 111700 | 1637713015 | 4355 | 4350 | 4355 | 4350 | 13 |
| 494 | 20230822 | 111600 | 1637656415 | 4350 | 4350 | 4355 | 4350 | 82 |
| 495 | 20230822 | 111500 | 1637299685 | 4350 | 4350 | 4350 | 4350 | 164 |
| 496 | 20230822 | 111400 | 1636586285 | 4350 | 4350 | 4350 | 4350 | 338 |
| 497 | 20230822 | 111300 | 1635115985 | 4350 | 4350 | 4350 | 4350 | 1 |
| 498 | 20230822 | 111200 | 1635111635 | 4350 | 4350 | 4350 | 4350 | 170 |
| 499 | 20230822 | 111100 | 1634372135 | 4350 | 4360 | 4360 | 4350 | 19 |
| 500 | 20230822 | 111000 | 1634289355 | 4355 | 4355 | 4355 | 4355 | 0 |
| 501 | 20230822 | 110900 | 1634289355 | 4355 | 4355 | 4355 | 4350 | 133 |
| 502 | 20230822 | 110800 | 1633710225 | 4350 | 4365 | 4365 | 4350 | 31 |
| 503 | 20230822 | 110700 | 1633575045 | 4350 | 4350 | 4350 | 4350 | 0 |
| 504 | 20230822 | 110600 | 1633575045 | 4350 | 4350 | 4355 | 4350 | 168 |
| 505 | 20230822 | 110500 | 1632844205 | 4350 | 4350 | 4350 | 4350 | 58 |
| 506 | 20230822 | 110400 | 1632591905 | 4350 | 4350 | 4350 | 4350 | 0 |
| 507 | 20230822 | 110300 | 1632591905 | 4350 | 4350 | 4350 | 4350 | 60 |
| 508 | 20230822 | 110200 | 1632330905 | 4350 | 4355 | 4355 | 4350 | 153 |
| 509 | 20230822 | 110100 | 1631665260 | 4355 | 4360 | 4360 | 4355 | 12 |
| 510 | 20230822 | 110000 | 1631612945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 511 | 20230822 | 105900 | 1631612945 | 4360 | 4355 | 4360 | 4355 | 145 |
| 512 | 20230822 | 105800 | 1630981435 | 4350 | 4360 | 4360 | 4350 | 164 |
| 513 | 20230822 | 105700 | 1630266595 | 4355 | 4355 | 4355 | 4350 | 81 |
| 514 | 20230822 | 105600 | 1629913880 | 4350 | 4350 | 4350 | 4350 | 169 |
| 515 | 20230822 | 105500 | 1629178730 | 4350 | 4355 | 4355 | 4350 | 287 |
| 516 | 20230822 | 105400 | 1627929780 | 4350 | 4350 | 4350 | 4350 | 0 |
| 517 | 20230822 | 105300 | 1627929780 | 4350 | 4350 | 4350 | 4350 | 1 |
| 518 | 20230822 | 105200 | 1627925430 | 4350 | 4350 | 4350 | 4350 | 131 |
| 519 | 20230822 | 105100 | 1627355580 | 4350 | 4360 | 4375 | 4350 | 685 |
| 520 | 20230822 | 105000 | 1624368010 | 4350 | 4360 | 4360 | 4350 | 3016 |
| 521 | 20230822 | 104900 | 1611243960 | 4355 | 4355 | 4355 | 4355 | 15 |
| 522 | 20230822 | 104800 | 1611178635 | 4355 | 4370 | 4375 | 4350 | 163 |
| 523 | 20230822 | 104700 | 1610466610 | 4350 | 4350 | 4370 | 4350 | 1125 |
| 524 | 20230822 | 104600 | 1605567200 | 4355 | 4350 | 4355 | 4350 | 1171 |
| 525 | 20230822 | 104500 | 1600470065 | 4350 | 4345 | 4350 | 4345 | 40 |
| 526 | 20230822 | 104400 | 1600296190 | 4360 | 4365 | 4365 | 4360 | 95 |
| 527 | 20230822 | 104300 | 1599881965 | 4365 | 4365 | 4365 | 4365 | 0 |
| 528 | 20230822 | 104200 | 1599881965 | 4365 | 4365 | 4365 | 4350 | 7 |
| 529 | 20230822 | 104100 | 1599851425 | 4350 | 4345 | 4350 | 4340 | 718 |
| 530 | 20230822 | 104000 | 1596729570 | 4350 | 4350 | 4350 | 4350 | 317 |
| 531 | 20230822 | 103900 | 1595350620 | 4345 | 4360 | 4360 | 4345 | 2331 |
| 532 | 20230822 | 103800 | 1585208435 | 4360 | 4370 | 4370 | 4360 | 262 |
| 533 | 20230822 | 103700 | 1584063955 | 4360 | 4355 | 4370 | 4350 | 3956 |
| 534 | 20230822 | 103600 | 1566833855 | 4355 | 4350 | 4365 | 4350 | 113 |
| 535 | 20230822 | 103500 | 1566340745 | 4350 | 4350 | 4360 | 4350 | 256 |
| 536 | 20230822 | 103400 | 1565225145 | 4340 | 4340 | 4340 | 4340 | 117 |
| 537 | 20230822 | 103300 | 1564717365 | 4350 | 4330 | 4350 | 4330 | 1336 |
| 538 | 20230822 | 103200 | 1558921505 | 4320 | 4320 | 4320 | 4320 | 100 |
| 539 | 20230822 | 103100 | 1558489505 | 4305 | 4310 | 4310 | 4305 | 116 |
| 540 | 20230822 | 103000 | 1557990120 | 4275 | 4300 | 4300 | 4275 | 515 |
| 541 | 20230822 | 102900 | 1555782090 | 4310 | 4300 | 4310 | 4300 | 257 |
| 542 | 20230822 | 102800 | 1554675990 | 4300 | 4320 | 4320 | 4295 | 316 |
| 543 | 20230822 | 102700 | 1553317670 | 4330 | 4330 | 4330 | 4330 | 0 |
| 544 | 20230822 | 102600 | 1553317670 | 4330 | 4320 | 4330 | 4320 | 691 |
| 545 | 20230822 | 102500 | 1550327150 | 4320 | 4250 | 4320 | 4250 | 3782 |
| 546 | 20230822 | 102400 | 1534065685 | 4250 | 4225 | 4250 | 4210 | 231 |
| 547 | 20230822 | 102300 | 1533089855 | 4230 | 4280 | 4280 | 4230 | 3060 |
| 548 | 20230822 | 102200 | 1520045105 | 4290 | 4305 | 4305 | 4290 | 3405 |
| 549 | 20230822 | 102100 | 1505409760 | 4305 | 4320 | 4320 | 4305 | 2106 |
| 550 | 20230822 | 102000 | 1496332950 | 4325 | 4335 | 4335 | 4325 | 2992 |
| 551 | 20230822 | 101900 | 1483390175 | 4350 | 4350 | 4350 | 4350 | 122 |
| 552 | 20230822 | 101800 | 1482859475 | 4340 | 4320 | 4340 | 4320 | 2103 |
| 553 | 20230822 | 101700 | 1473767290 | 4305 | 4325 | 4325 | 4305 | 617 |
| 554 | 20230822 | 101600 | 1471108100 | 4350 | 4370 | 4370 | 4340 | 11150 |
| 555 | 20230822 | 101500 | 1422660885 | 4350 | 4340 | 4360 | 4340 | 1273 |
| 556 | 20230822 | 101400 | 1417133105 | 4345 | 4370 | 4370 | 4345 | 390 |
| 557 | 20230822 | 101300 | 1415435800 | 4370 | 4360 | 4400 | 4355 | 3750 |
| 558 | 20230822 | 101200 | 1398976065 | 4350 | 4370 | 4390 | 4350 | 12582 |
| 559 | 20230822 | 101100 | 1344037620 | 4370 | 4365 | 4370 | 4350 | 302 |
| 560 | 20230822 | 101000 | 1342720565 | 4350 | 4365 | 4365 | 4345 | 294 |
| 561 | 20230822 | 100900 | 1341442205 | 4365 | 4330 | 4365 | 4330 | 1750 |
| 562 | 20230822 | 100800 | 1333833445 | 4320 | 4300 | 4320 | 4300 | 1235 |
| 563 | 20230822 | 100700 | 1328521190 | 4300 | 4325 | 4325 | 4300 | 281 |
| 564 | 20230822 | 100600 | 1327312100 | 4320 | 4305 | 4330 | 4305 | 199 |
| 565 | 20230822 | 100500 | 1326453255 | 4300 | 4295 | 4300 | 4295 | 200 |
| 566 | 20230822 | 100400 | 1325593505 | 4295 | 4275 | 4295 | 4265 | 508 |
| 567 | 20230822 | 100300 | 1323420000 | 4280 | 4305 | 4305 | 4280 | 1403 |
| 568 | 20230822 | 100200 | 1317404715 | 4300 | 4295 | 4305 | 4295 | 605 |
| 569 | 20230822 | 100100 | 1314803015 | 4295 | 4330 | 4340 | 4295 | 7046 |
| 570 | 20230822 | 100000 | 1284489770 | 4305 | 4315 | 4350 | 4305 | 1790 |
| 571 | 20230822 | 095900 | 1276754920 | 4300 | 4260 | 4300 | 4250 | 7085 |
| 572 | 20230822 | 095800 | 1246594530 | 4250 | 4225 | 4280 | 4225 | 1304 |
| 573 | 20230822 | 095700 | 1241060220 | 4250 | 4240 | 4255 | 4235 | 1712 |
| 574 | 20230822 | 095600 | 1233794670 | 4260 | 4200 | 4280 | 4200 | 5142 |
| 575 | 20230822 | 095500 | 1211986530 | 4160 | 4105 | 4195 | 4105 | 3040 |
| 576 | 20230822 | 095400 | 1199366390 | 4105 | 4020 | 4105 | 4020 | 5202 |
| 577 | 20230822 | 095300 | 1178187640 | 4010 | 4010 | 4015 | 4010 | 396 |
| 578 | 20230822 | 095200 | 1176598735 | 4020 | 4015 | 4045 | 4005 | 3607 |
| 579 | 20230822 | 095100 | 1162123900 | 4045 | 4020 | 4045 | 3995 | 1824 |
| 580 | 20230822 | 095000 | 1154802380 | 3995 | 4040 | 4055 | 3995 | 3264 |
| 581 | 20230822 | 094900 | 1141682925 | 3995 | 4030 | 4040 | 3995 | 4866 |
| 582 | 20230822 | 094800 | 1122113460 | 4025 | 3995 | 4025 | 3990 | 8777 |
| 583 | 20230822 | 094700 | 1086985195 | 4020 | 3990 | 4020 | 3985 | 1416 |
| 584 | 20230822 | 094600 | 1081307345 | 4025 | 4055 | 4055 | 3990 | 3137 |
| 585 | 20230822 | 094500 | 1068761035 | 4030 | 3915 | 4030 | 3915 | 5037 |
| 586 | 20230822 | 094400 | 1048738765 | 3920 | 3855 | 3920 | 3855 | 2631 |
| 587 | 20230822 | 094300 | 1038517500 | 3855 | 3855 | 3875 | 3830 | 8100 |
| 588 | 20230822 | 094200 | 1007337675 | 3865 | 3960 | 3960 | 3855 | 6277 |
| 589 | 20230822 | 094100 | 983049775 | 3905 | 3850 | 3980 | 3820 | 13840 |
| 590 | 20230822 | 094000 | 928854510 | 3850 | 3980 | 3985 | 3850 | 2121 |
| 591 | 20230822 | 093900 | 920571030 | 3985 | 4100 | 4100 | 3985 | 9026 |
| 592 | 20230822 | 093800 | 883978480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 593 | 20230822 | 093700 | 883978480 | 3980 | 3850 | 3980 | 3700 | 13940 |
| 594 | 20230822 | 093600 | 830720715 | 3870 | 3890 | 3970 | 3850 | 18122 |
| 595 | 20230822 | 093500 | 760197550 | 3900 | 3920 | 3920 | 3825 | 12346 |
| 596 | 20230822 | 093400 | 712417335 | 3910 | 4005 | 4005 | 3910 | 28576 |
| 597 | 20230822 | 093300 | 598787645 | 4005 | 4070 | 4075 | 4005 | 25794 |
| 598 | 20230822 | 093200 | 495261100 | 4045 | 4050 | 4080 | 4045 | 1693 |
| 599 | 20230822 | 093100 | 488390900 | 4050 | 4060 | 4080 | 4045 | 6908 |
| 600 | 20230822 | 093000 | 460397205 | 4085 | 4080 | 4085 | 4045 | 3347 |
| 601 | 20230822 | 092900 | 446770260 | 4085 | 4065 | 4085 | 4055 | 1480 |
| 602 | 20230822 | 092800 | 440746935 | 4070 | 4110 | 4125 | 4065 | 3987 |
| 603 | 20230822 | 092700 | 424471340 | 4110 | 4205 | 4205 | 4110 | 1328 |
| 604 | 20230822 | 092600 | 419001525 | 4110 | 4100 | 4230 | 4085 | 1570 |
| 605 | 20230822 | 092500 | 412484320 | 4140 | 4100 | 4165 | 4095 | 1555 |
| 606 | 20230822 | 092400 | 406030220 | 4130 | 4140 | 4140 | 4095 | 5011 |
| 607 | 20230822 | 092300 | 385426440 | 4145 | 4155 | 4155 | 4140 | 775 |
| 608 | 20230822 | 092200 | 382210295 | 4200 | 4195 | 4200 | 4145 | 2754 |
| 609 | 20230822 | 092100 | 370712015 | 4180 | 4215 | 4260 | 4180 | 6611 |
| 610 | 20230822 | 092000 | 342917740 | 4215 | 4355 | 4355 | 4210 | 7003 |
| 611 | 20230822 | 091900 | 312933560 | 4355 | 4350 | 4435 | 4350 | 2324 |
| 612 | 20230822 | 091800 | 302707100 | 4380 | 4390 | 4390 | 4365 | 3402 |
| 613 | 20230822 | 091700 | 287832105 | 4395 | 4405 | 4420 | 4395 | 2448 |
| 614 | 20230822 | 091600 | 277061910 | 4400 | 4420 | 4445 | 4395 | 3504 |
| 615 | 20230822 | 091500 | 261622880 | 4420 | 4395 | 4450 | 4385 | 4702 |
| 616 | 20230822 | 091400 | 240787665 | 4395 | 4380 | 4395 | 4375 | 90 |
| 617 | 20230822 | 091300 | 240393645 | 4380 | 4395 | 4400 | 4380 | 873 |
| 618 | 20230822 | 091200 | 236561550 | 4395 | 4400 | 4430 | 4395 | 1258 |
| 619 | 20230822 | 091100 | 231022370 | 4400 | 4420 | 4425 | 4395 | 310 |
| 620 | 20230822 | 091000 | 229655435 | 4395 | 4385 | 4450 | 4370 | 3274 |
| 621 | 20230822 | 090900 | 215243210 | 4370 | 4350 | 4380 | 4350 | 465 |
| 622 | 20230822 | 090800 | 213208195 | 4350 | 4290 | 4390 | 4285 | 4133 |
| 623 | 20230822 | 090700 | 195290100 | 4280 | 4275 | 4280 | 4265 | 1056 |
| 624 | 20230822 | 090600 | 190777200 | 4275 | 4210 | 4275 | 4210 | 2425 |
| 625 | 20230822 | 090500 | 180535435 | 4200 | 4110 | 4240 | 4110 | 11079 |
| 626 | 20230822 | 090400 | 134459480 | 4110 | 4110 | 4110 | 4110 | 0 |
| 627 | 20230822 | 090300 | 134459480 | 4110 | 4110 | 4110 | 4110 | 0 |
| 628 | 20230822 | 090200 | 134459480 | 4110 | 4285 | 4315 | 4110 | 6985 |
| 629 | 20230822 | 090100 | 104889085 | 4280 | 4440 | 4440 | 4280 | 5069 |
| 630 | 20230822 | 090000 | 82837655 | 4445 | 4565 | 4600 | 4445 | 18168 |