31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 192900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 12745 |
| 3 | 20230822 | 192800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20230822 | 192700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20230822 | 192600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20230822 | 192500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20230822 | 192400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20230822 | 192300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20230822 | 192200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20230822 | 192100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20230822 | 192000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20230822 | 191900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20230822 | 191800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20230822 | 191700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20230822 | 191600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20230822 | 191500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20230822 | 191400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20230822 | 191300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20230822 | 191200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20230822 | 191100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20230822 | 191000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20230822 | 190900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20230822 | 190800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20230822 | 190700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20230822 | 190600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20230822 | 190500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20230822 | 190400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20230822 | 190300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20230822 | 190200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20230822 | 190100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20230822 | 190000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20230822 | 185900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 12745 |
| 33 | 20230822 | 185800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20230822 | 185700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20230822 | 185600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20230822 | 185500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20230822 | 185400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20230822 | 185300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20230822 | 185200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20230822 | 185100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20230822 | 185000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20230822 | 184900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20230822 | 184800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20230822 | 184700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20230822 | 184600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20230822 | 184500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20230822 | 184400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20230822 | 184300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20230822 | 184200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20230822 | 184100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20230822 | 184000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20230822 | 183900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20230822 | 183800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20230822 | 183700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20230822 | 183600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20230822 | 183500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20230822 | 183400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20230822 | 183300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20230822 | 183200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20230822 | 183100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20230822 | 183000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20230822 | 182900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 12745 |
| 63 | 20230822 | 182800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20230822 | 182700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20230822 | 182600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20230822 | 182500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20230822 | 182400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20230822 | 182300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20230822 | 182200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20230822 | 182100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20230822 | 182000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20230822 | 181900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20230822 | 181800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20230822 | 181700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20230822 | 181600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20230822 | 181500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20230822 | 181400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20230822 | 181300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20230822 | 181200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20230822 | 181100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20230822 | 181000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20230822 | 180900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20230822 | 180800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20230822 | 180700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20230822 | 180600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20230822 | 180500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20230822 | 180400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20230822 | 180300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20230822 | 180200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20230822 | 180100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20230822 | 180000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20230822 | 175900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 12745 |
| 93 | 20230822 | 175800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20230822 | 175700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20230822 | 175600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20230822 | 175500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20230822 | 175400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20230822 | 175300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20230822 | 175200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20230822 | 175100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20230822 | 175000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20230822 | 174900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20230822 | 174800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20230822 | 174700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20230822 | 174600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20230822 | 174500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20230822 | 174400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20230822 | 174300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20230822 | 174200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20230822 | 174100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20230822 | 174000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20230822 | 173900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20230822 | 173800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20230822 | 173700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20230822 | 173600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20230822 | 173500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20230822 | 173400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20230822 | 173300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20230822 | 173200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20230822 | 173100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20230822 | 173000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20230822 | 172900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 12745 |
| 123 | 20230822 | 172800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20230822 | 172700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20230822 | 172600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20230822 | 172500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20230822 | 172400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20230822 | 172300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20230822 | 172200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20230822 | 172100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20230822 | 172000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20230822 | 171900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20230822 | 171800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20230822 | 171700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20230822 | 171600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20230822 | 171500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20230822 | 171400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20230822 | 171300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20230822 | 171200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20230822 | 171100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20230822 | 171000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20230822 | 170900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20230822 | 170800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20230822 | 170700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20230822 | 170600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20230822 | 170500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20230822 | 170400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20230822 | 170300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20230822 | 170200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20230822 | 170100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20230822 | 170000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20230822 | 165900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 12745 |
| 153 | 20230822 | 165800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20230822 | 165700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20230822 | 165600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20230822 | 165500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20230822 | 165400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20230822 | 165300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20230822 | 165200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20230822 | 165100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20230822 | 165000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20230822 | 164900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20230822 | 164800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20230822 | 164700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20230822 | 164600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20230822 | 164500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20230822 | 164400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20230822 | 164300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20230822 | 164200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20230822 | 164100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20230822 | 164000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20230822 | 163900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20230822 | 163800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20230822 | 163700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20230822 | 163600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20230822 | 163500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20230822 | 163400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20230822 | 163300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20230822 | 163200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20230822 | 163100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20230822 | 163000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20230822 | 162900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 12745 |
| 183 | 20230822 | 162800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20230822 | 162700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20230822 | 162600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20230822 | 162500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20230822 | 162400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20230822 | 162300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20230822 | 162200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20230822 | 162100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20230822 | 162000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20230822 | 161900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20230822 | 161800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20230822 | 161700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20230822 | 161600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20230822 | 161500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20230822 | 161400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20230822 | 161300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20230822 | 161200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20230822 | 161100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20230822 | 161000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20230822 | 160900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20230822 | 160800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20230822 | 160700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20230822 | 160600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20230822 | 160500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20230822 | 160400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20230822 | 160300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20230822 | 160200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20230822 | 160100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20230822 | 160000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20230822 | 155900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 12745 |
| 213 | 20230822 | 155800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20230822 | 155700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20230822 | 155600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20230822 | 155500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20230822 | 155400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20230822 | 155300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 219 | 20230822 | 155200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 220 | 20230822 | 155100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 221 | 20230822 | 155000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 222 | 20230822 | 154900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 223 | 20230822 | 154800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 224 | 20230822 | 154700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 225 | 20230822 | 154600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 226 | 20230822 | 154500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 227 | 20230822 | 154400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 228 | 20230822 | 154300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 229 | 20230822 | 154200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 230 | 20230822 | 154100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 231 | 20230822 | 154000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 232 | 20230822 | 153900 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 233 | 20230822 | 153800 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 234 | 20230822 | 153700 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 235 | 20230822 | 153600 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 236 | 20230822 | 153500 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 237 | 20230822 | 153400 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 238 | 20230822 | 153300 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 239 | 20230822 | 153200 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 240 | 20230822 | 153100 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 0 |
| 241 | 20230822 | 153000 | 2031599070 | 4550 | 4550 | 4550 | 4550 | 12745 |
| 242 | 20230822 | 152900 | 1973609320 | 4580 | 4580 | 4580 | 4580 | 0 |
| 243 | 20230822 | 152800 | 1973609320 | 4580 | 4580 | 4580 | 4580 | 0 |
| 244 | 20230822 | 152700 | 1973609320 | 4580 | 4580 | 4580 | 4580 | 0 |
| 245 | 20230822 | 152600 | 1973609320 | 4580 | 4580 | 4580 | 4580 | 0 |
| 246 | 20230822 | 152500 | 1973609320 | 4580 | 4580 | 4580 | 4580 | 0 |
| 247 | 20230822 | 152400 | 1973609320 | 4580 | 4580 | 4580 | 4580 | 0 |
| 248 | 20230822 | 152300 | 1973609320 | 4580 | 4580 | 4580 | 4580 | 0 |
| 249 | 20230822 | 152200 | 1973609320 | 4580 | 4580 | 4580 | 4580 | 0 |
| 250 | 20230822 | 152100 | 1973609320 | 4580 | 4580 | 4580 | 4580 | 0 |
| 251 | 20230822 | 152000 | 1973609320 | 4580 | 4580 | 4580 | 4580 | 0 |
| 252 | 20230822 | 151900 | 1973609320 | 4580 | 4565 | 4580 | 4550 | 6235 |
| 253 | 20230822 | 151800 | 1945215755 | 4565 | 4565 | 4580 | 4555 | 951 |
| 254 | 20230822 | 151700 | 1940878070 | 4565 | 4565 | 4590 | 4565 | 169 |
| 255 | 20230822 | 151600 | 1940106465 | 4555 | 4575 | 4575 | 4555 | 22 |
| 256 | 20230822 | 151500 | 1940005995 | 4565 | 4570 | 4585 | 4555 | 4635 |
| 257 | 20230822 | 151400 | 1918804410 | 4580 | 4580 | 4580 | 4575 | 400 |
| 258 | 20230822 | 151300 | 1916972820 | 4580 | 4575 | 4580 | 4575 | 21 |
| 259 | 20230822 | 151200 | 1916876710 | 4570 | 4565 | 4585 | 4555 | 1513 |
| 260 | 20230822 | 151100 | 1909976310 | 4565 | 4560 | 4565 | 4550 | 792 |
| 261 | 20230822 | 151000 | 1906367535 | 4560 | 4550 | 4560 | 4550 | 641 |
| 262 | 20230822 | 150900 | 1903449360 | 4560 | 4555 | 4560 | 4550 | 879 |
| 263 | 20230822 | 150800 | 1899449780 | 4550 | 4550 | 4550 | 4545 | 907 |
| 264 | 20230822 | 150700 | 1895326525 | 4560 | 4570 | 4570 | 4545 | 7193 |
| 265 | 20230822 | 150600 | 1862551495 | 4575 | 4575 | 4575 | 4570 | 4509 |
| 266 | 20230822 | 150500 | 1841937445 | 4575 | 4580 | 4580 | 4575 | 2502 |
| 267 | 20230822 | 150400 | 1830481755 | 4600 | 4600 | 4600 | 4600 | 33 |
| 268 | 20230822 | 150300 | 1830329955 | 4580 | 4585 | 4585 | 4580 | 14 |
| 269 | 20230822 | 150200 | 1830265830 | 4585 | 4585 | 4585 | 4585 | 204 |
| 270 | 20230822 | 150100 | 1829330490 | 4580 | 4595 | 4595 | 4575 | 7304 |
| 271 | 20230822 | 150000 | 1795837795 | 4595 | 4590 | 4595 | 4590 | 541 |
| 272 | 20230822 | 145900 | 1793352870 | 4590 | 4595 | 4595 | 4590 | 470 |
| 273 | 20230822 | 145800 | 1791193305 | 4600 | 4600 | 4600 | 4600 | 1 |
| 274 | 20230822 | 145700 | 1791188705 | 4595 | 4595 | 4600 | 4595 | 18 |
| 275 | 20230822 | 145600 | 1791105975 | 4595 | 4600 | 4600 | 4595 | 84 |
| 276 | 20230822 | 145500 | 1790719960 | 4595 | 4600 | 4600 | 4595 | 66 |
| 277 | 20230822 | 145400 | 1790416515 | 4595 | 4600 | 4600 | 4590 | 425 |
| 278 | 20230822 | 145300 | 1788462680 | 4600 | 4600 | 4600 | 4600 | 405 |
| 279 | 20230822 | 145200 | 1786599680 | 4590 | 4600 | 4600 | 4590 | 1515 |
| 280 | 20230822 | 145100 | 1779642200 | 4600 | 4600 | 4600 | 4600 | 756 |
| 281 | 20230822 | 145000 | 1776164600 | 4600 | 4600 | 4605 | 4600 | 254 |
| 282 | 20230822 | 144900 | 1774996165 | 4605 | 4600 | 4605 | 4600 | 354 |
| 283 | 20230822 | 144800 | 1773367530 | 4600 | 4595 | 4600 | 4595 | 584 |
| 284 | 20230822 | 144700 | 1770681680 | 4590 | 4590 | 4590 | 4590 | 311 |
| 285 | 20230822 | 144600 | 1769254190 | 4590 | 4590 | 4590 | 4590 | 6 |
| 286 | 20230822 | 144500 | 1769226650 | 4590 | 4590 | 4590 | 4590 | 0 |
| 287 | 20230822 | 144400 | 1769226650 | 4590 | 4590 | 4590 | 4590 | 166 |
| 288 | 20230822 | 144300 | 1768464710 | 4590 | 4590 | 4590 | 4590 | 13 |
| 289 | 20230822 | 144200 | 1768405040 | 4590 | 4590 | 4590 | 4590 | 14 |
| 290 | 20230822 | 144100 | 1768340780 | 4590 | 4590 | 4590 | 4590 | 341 |
| 291 | 20230822 | 144000 | 1766775590 | 4590 | 4590 | 4590 | 4590 | 47 |
| 292 | 20230822 | 143900 | 1766559860 | 4590 | 4600 | 4600 | 4590 | 466 |
| 293 | 20230822 | 143800 | 1764416420 | 4600 | 4600 | 4600 | 4600 | 0 |
| 294 | 20230822 | 143700 | 1764416420 | 4600 | 4600 | 4600 | 4600 | 7 |
| 295 | 20230822 | 143600 | 1764384220 | 4600 | 4590 | 4600 | 4590 | 26 |
| 296 | 20230822 | 143500 | 1764264825 | 4600 | 4590 | 4600 | 4590 | 431 |
| 297 | 20230822 | 143400 | 1762286465 | 4590 | 4590 | 4590 | 4590 | 10 |
| 298 | 20230822 | 143300 | 1762240565 | 4585 | 4595 | 4595 | 4585 | 557 |
| 299 | 20230822 | 143200 | 1759686150 | 4585 | 4590 | 4590 | 4585 | 830 |
| 300 | 20230822 | 143100 | 1755879105 | 4600 | 4590 | 4600 | 4590 | 4 |
| 301 | 20230822 | 143000 | 1755860715 | 4605 | 4590 | 4605 | 4590 | 50 |
| 302 | 20230822 | 142900 | 1755630480 | 4605 | 4585 | 4605 | 4585 | 100 |
| 303 | 20230822 | 142800 | 1755170640 | 4575 | 4575 | 4575 | 4575 | 0 |
| 304 | 20230822 | 142700 | 1755170640 | 4575 | 4575 | 4575 | 4575 | 0 |
| 305 | 20230822 | 142600 | 1755170640 | 4575 | 4585 | 4585 | 4575 | 749 |
| 306 | 20230822 | 142500 | 1751739485 | 4580 | 4580 | 4580 | 4580 | 866 |
| 307 | 20230822 | 142400 | 1747773205 | 4580 | 4580 | 4580 | 4580 | 0 |
| 308 | 20230822 | 142300 | 1747773205 | 4580 | 4600 | 4600 | 4580 | 2498 |
| 309 | 20230822 | 142200 | 1736311060 | 4585 | 4620 | 4620 | 4585 | 5144 |
| 310 | 20230822 | 142100 | 1712658810 | 4610 | 4610 | 4620 | 4605 | 1023 |
| 311 | 20230822 | 142000 | 1707945265 | 4615 | 4620 | 4620 | 4615 | 779 |
| 312 | 20230822 | 141900 | 1704349480 | 4625 | 4625 | 4625 | 4625 | 0 |
| 313 | 20230822 | 141800 | 1704349480 | 4625 | 4625 | 4625 | 4625 | 979 |
| 314 | 20230822 | 141700 | 1699821605 | 4620 | 4630 | 4630 | 4620 | 925 |
| 315 | 20230822 | 141600 | 1695542970 | 4630 | 4615 | 4630 | 4615 | 1136 |
| 316 | 20230822 | 141500 | 1690290190 | 4615 | 4615 | 4615 | 4615 | 800 |
| 317 | 20230822 | 141400 | 1686598190 | 4620 | 4605 | 4620 | 4605 | 2176 |
| 318 | 20230822 | 141300 | 1676549080 | 4600 | 4600 | 4600 | 4600 | 0 |
| 319 | 20230822 | 141200 | 1676549080 | 4600 | 4585 | 4600 | 4585 | 2366 |
| 320 | 20230822 | 141100 | 1665665725 | 4595 | 4585 | 4595 | 4585 | 970 |
| 321 | 20230822 | 141000 | 1661215910 | 4585 | 4585 | 4595 | 4585 | 747 |
| 322 | 20230822 | 140900 | 1657785550 | 4590 | 4590 | 4590 | 4590 | 50 |
| 323 | 20230822 | 140800 | 1657556050 | 4590 | 4590 | 4590 | 4590 | 0 |
| 324 | 20230822 | 140700 | 1657556050 | 4590 | 4585 | 4590 | 4585 | 789 |
| 325 | 20230822 | 140600 | 1653937990 | 4590 | 4590 | 4590 | 4590 | 114 |
| 326 | 20230822 | 140500 | 1653414730 | 4600 | 4585 | 4600 | 4585 | 17 |
| 327 | 20230822 | 140400 | 1653336635 | 4600 | 4585 | 4600 | 4575 | 154 |
| 328 | 20230822 | 140300 | 1652630885 | 4600 | 4575 | 4600 | 4575 | 21 |
| 329 | 20230822 | 140200 | 1652534675 | 4575 | 4570 | 4575 | 4570 | 6 |
| 330 | 20230822 | 140100 | 1652507250 | 4570 | 4570 | 4570 | 4570 | 0 |
| 331 | 20230822 | 140000 | 1652507250 | 4570 | 4570 | 4570 | 4570 | 0 |
| 332 | 20230822 | 135900 | 1652507250 | 4570 | 4570 | 4585 | 4560 | 2387 |
| 333 | 20230822 | 135800 | 1641606535 | 4570 | 4570 | 4570 | 4570 | 35 |
| 334 | 20230822 | 135700 | 1641446585 | 4565 | 4565 | 4565 | 4565 | 6 |
| 335 | 20230822 | 135600 | 1641419195 | 4565 | 4565 | 4565 | 4565 | 82 |
| 336 | 20230822 | 135500 | 1641044865 | 4565 | 4565 | 4565 | 4565 | 399 |
| 337 | 20230822 | 135400 | 1639223430 | 4580 | 4580 | 4580 | 4580 | 0 |
| 338 | 20230822 | 135300 | 1639223430 | 4580 | 4580 | 4580 | 4580 | 1 |
| 339 | 20230822 | 135200 | 1639218850 | 4565 | 4565 | 4565 | 4565 | 23 |
| 340 | 20230822 | 135100 | 1639113855 | 4565 | 4570 | 4570 | 4565 | 156 |
| 341 | 20230822 | 135000 | 1638401675 | 4570 | 4570 | 4570 | 4570 | 189 |
| 342 | 20230822 | 134900 | 1637537945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 343 | 20230822 | 134800 | 1637537945 | 4570 | 4570 | 4570 | 4570 | 0 |
| 344 | 20230822 | 134700 | 1637537945 | 4570 | 4580 | 4585 | 4565 | 2518 |
| 345 | 20230822 | 134600 | 1626022965 | 4565 | 4570 | 4570 | 4565 | 1000 |
| 346 | 20230822 | 134500 | 1621456465 | 4580 | 4580 | 4580 | 4580 | 0 |
| 347 | 20230822 | 134400 | 1621456465 | 4580 | 4570 | 4580 | 4570 | 128 |
| 348 | 20230822 | 134300 | 1620871495 | 4565 | 4565 | 4565 | 4565 | 600 |
| 349 | 20230822 | 134200 | 1618132495 | 4565 | 4565 | 4565 | 4565 | 67 |
| 350 | 20230822 | 134100 | 1617826640 | 4570 | 4570 | 4570 | 4570 | 0 |
| 351 | 20230822 | 134000 | 1617826640 | 4570 | 4570 | 4570 | 4570 | 0 |
| 352 | 20230822 | 133900 | 1617826640 | 4570 | 4580 | 4580 | 4570 | 564 |
| 353 | 20230822 | 133800 | 1615246690 | 4580 | 4580 | 4580 | 4580 | 228 |
| 354 | 20230822 | 133700 | 1614202450 | 4580 | 4585 | 4585 | 4580 | 405 |
| 355 | 20230822 | 133600 | 1612347520 | 4585 | 4585 | 4585 | 4585 | 0 |
| 356 | 20230822 | 133500 | 1612347520 | 4585 | 4585 | 4585 | 4585 | 1 |
| 357 | 20230822 | 133400 | 1612342935 | 4580 | 4580 | 4580 | 4580 | 0 |
| 358 | 20230822 | 133300 | 1612342935 | 4580 | 4580 | 4580 | 4580 | 0 |
| 359 | 20230822 | 133200 | 1612342935 | 4580 | 4585 | 4585 | 4580 | 56 |
| 360 | 20230822 | 133100 | 1612086450 | 4595 | 4595 | 4595 | 4595 | 1 |
| 361 | 20230822 | 133000 | 1612081855 | 4585 | 4580 | 4585 | 4580 | 7244 |
| 362 | 20230822 | 132900 | 1578870320 | 4580 | 4575 | 4580 | 4575 | 1443 |
| 363 | 20230822 | 132800 | 1572267595 | 4555 | 4560 | 4560 | 4555 | 1000 |
| 364 | 20230822 | 132700 | 1567712565 | 4560 | 4560 | 4560 | 4560 | 1840 |
| 365 | 20230822 | 132600 | 1559322165 | 4560 | 4560 | 4560 | 4560 | 299 |
| 366 | 20230822 | 132500 | 1557958725 | 4565 | 4560 | 4565 | 4560 | 20 |
| 367 | 20230822 | 132400 | 1557867475 | 4575 | 4565 | 4575 | 4550 | 5277 |
| 368 | 20230822 | 132300 | 1533822615 | 4560 | 4560 | 4560 | 4555 | 1450 |
| 369 | 20230822 | 132200 | 1527210815 | 4555 | 4555 | 4555 | 4550 | 2433 |
| 370 | 20230822 | 132100 | 1516133535 | 4555 | 4575 | 4575 | 4555 | 6954 |
| 371 | 20230822 | 132000 | 1484384820 | 4580 | 4580 | 4580 | 4580 | 15 |
| 372 | 20230822 | 131900 | 1484316120 | 4575 | 4575 | 4575 | 4575 | 671 |
| 373 | 20230822 | 131800 | 1481246295 | 4575 | 4575 | 4575 | 4575 | 2 |
| 374 | 20230822 | 131700 | 1481237145 | 4570 | 4570 | 4570 | 4570 | 0 |
| 375 | 20230822 | 131600 | 1481237145 | 4570 | 4570 | 4570 | 4570 | 516 |
| 376 | 20230822 | 131500 | 1478879025 | 4570 | 4570 | 4570 | 4570 | 199 |
| 377 | 20230822 | 131400 | 1477969595 | 4570 | 4570 | 4570 | 4570 | 102 |
| 378 | 20230822 | 131300 | 1477503455 | 4570 | 4580 | 4580 | 4570 | 2783 |
| 379 | 20230822 | 131200 | 1464767040 | 4580 | 4580 | 4580 | 4580 | 0 |
| 380 | 20230822 | 131100 | 1464767040 | 4580 | 4580 | 4580 | 4575 | 1599 |
| 381 | 20230822 | 131000 | 1457448450 | 4580 | 4580 | 4580 | 4580 | 302 |
| 382 | 20230822 | 130900 | 1456065290 | 4575 | 4575 | 4575 | 4575 | 240 |
| 383 | 20230822 | 130800 | 1454967290 | 4575 | 4590 | 4590 | 4575 | 487 |
| 384 | 20230822 | 130700 | 1452737440 | 4580 | 4580 | 4580 | 4580 | 197 |
| 385 | 20230822 | 130600 | 1451835180 | 4580 | 4580 | 4580 | 4580 | 85 |
| 386 | 20230822 | 130500 | 1451445880 | 4580 | 4580 | 4580 | 4580 | 99 |
| 387 | 20230822 | 130400 | 1450992460 | 4600 | 4600 | 4600 | 4600 | 0 |
| 388 | 20230822 | 130300 | 1450992460 | 4600 | 4600 | 4600 | 4600 | 0 |
| 389 | 20230822 | 130200 | 1450992460 | 4600 | 4600 | 4600 | 4590 | 625 |
| 390 | 20230822 | 130100 | 1448117470 | 4615 | 4585 | 4615 | 4585 | 857 |
| 391 | 20230822 | 130000 | 1444166860 | 4570 | 4570 | 4570 | 4570 | 684 |
| 392 | 20230822 | 125900 | 1441040980 | 4570 | 4590 | 4590 | 4570 | 5424 |
| 393 | 20230822 | 125800 | 1416215705 | 4590 | 4590 | 4590 | 4590 | 0 |
| 394 | 20230822 | 125700 | 1416215705 | 4590 | 4590 | 4590 | 4590 | 0 |
| 395 | 20230822 | 125600 | 1416215705 | 4590 | 4590 | 4590 | 4590 | 17 |
| 396 | 20230822 | 125500 | 1416137675 | 4590 | 4590 | 4590 | 4590 | 1000 |
| 397 | 20230822 | 125400 | 1411547675 | 4590 | 4590 | 4590 | 4590 | 0 |
| 398 | 20230822 | 125300 | 1411547675 | 4590 | 4595 | 4595 | 4590 | 1078 |
| 399 | 20230822 | 125200 | 1406594655 | 4590 | 4590 | 4590 | 4590 | 37 |
| 400 | 20230822 | 125100 | 1406424825 | 4590 | 4595 | 4595 | 4590 | 3087 |
| 401 | 20230822 | 125000 | 1392255480 | 4595 | 4595 | 4595 | 4595 | 879 |
| 402 | 20230822 | 124900 | 1388216475 | 4600 | 4595 | 4600 | 4595 | 201 |
| 403 | 20230822 | 124800 | 1387292875 | 4590 | 4590 | 4590 | 4590 | 10 |
| 404 | 20230822 | 124700 | 1387246975 | 4590 | 4590 | 4590 | 4590 | 25 |
| 405 | 20230822 | 124600 | 1387132225 | 4590 | 4590 | 4590 | 4590 | 0 |
| 406 | 20230822 | 124500 | 1387132225 | 4590 | 4590 | 4590 | 4590 | 2 |
| 407 | 20230822 | 124400 | 1387123045 | 4595 | 4595 | 4595 | 4595 | 2 |
| 408 | 20230822 | 124300 | 1387113855 | 4600 | 4600 | 4600 | 4600 | 400 |
| 409 | 20230822 | 124200 | 1385273855 | 4600 | 4600 | 4600 | 4600 | 1 |
| 410 | 20230822 | 124100 | 1385269255 | 4590 | 4595 | 4595 | 4590 | 159 |
| 411 | 20230822 | 124000 | 1384538655 | 4595 | 4595 | 4595 | 4595 | 0 |
| 412 | 20230822 | 123900 | 1384538655 | 4595 | 4595 | 4595 | 4595 | 100 |
| 413 | 20230822 | 123800 | 1384079155 | 4595 | 4595 | 4605 | 4590 | 1502 |
| 414 | 20230822 | 123700 | 1377177955 | 4600 | 4600 | 4600 | 4600 | 0 |
| 415 | 20230822 | 123600 | 1377177955 | 4600 | 4605 | 4605 | 4600 | 3108 |
| 416 | 20230822 | 123500 | 1362874580 | 4605 | 4605 | 4605 | 4605 | 120 |
| 417 | 20230822 | 123400 | 1362321980 | 4605 | 4605 | 4605 | 4605 | 423 |
| 418 | 20230822 | 123300 | 1360374065 | 4610 | 4610 | 4610 | 4610 | 251 |
| 419 | 20230822 | 123200 | 1359216955 | 4605 | 4605 | 4605 | 4605 | 20 |
| 420 | 20230822 | 123100 | 1359124855 | 4605 | 4610 | 4610 | 4605 | 330 |
| 421 | 20230822 | 123000 | 1357605200 | 4605 | 4605 | 4605 | 4605 | 0 |
| 422 | 20230822 | 122900 | 1357605200 | 4605 | 4605 | 4605 | 4605 | 8 |
| 423 | 20230822 | 122800 | 1357568360 | 4605 | 4605 | 4605 | 4605 | 108 |
| 424 | 20230822 | 122700 | 1357071020 | 4605 | 4605 | 4605 | 4605 | 28 |
| 425 | 20230822 | 122600 | 1356942080 | 4610 | 4610 | 4610 | 4610 | 10 |
| 426 | 20230822 | 122500 | 1356895980 | 4610 | 4610 | 4610 | 4610 | 80 |
| 427 | 20230822 | 122400 | 1356527180 | 4605 | 4605 | 4605 | 4605 | 0 |
| 428 | 20230822 | 122300 | 1356527180 | 4605 | 4605 | 4605 | 4605 | 0 |
| 429 | 20230822 | 122200 | 1356527180 | 4605 | 4600 | 4605 | 4600 | 270 |
| 430 | 20230822 | 122100 | 1355284400 | 4605 | 4600 | 4605 | 4600 | 137 |
| 431 | 20230822 | 122000 | 1354653975 | 4605 | 4605 | 4605 | 4605 | 314 |
| 432 | 20230822 | 121900 | 1353208005 | 4600 | 4600 | 4600 | 4600 | 0 |
| 433 | 20230822 | 121800 | 1353208005 | 4600 | 4600 | 4600 | 4600 | 0 |
| 434 | 20230822 | 121700 | 1353208005 | 4600 | 4600 | 4600 | 4600 | 0 |
| 435 | 20230822 | 121600 | 1353208005 | 4600 | 4600 | 4610 | 4600 | 288 |
| 436 | 20230822 | 121500 | 1351881605 | 4600 | 4600 | 4600 | 4600 | 0 |
| 437 | 20230822 | 121400 | 1351881605 | 4600 | 4600 | 4600 | 4600 | 10 |
| 438 | 20230822 | 121300 | 1351835605 | 4600 | 4600 | 4600 | 4600 | 1019 |
| 439 | 20230822 | 121200 | 1347148205 | 4600 | 4605 | 4605 | 4600 | 350 |
| 440 | 20230822 | 121100 | 1345537955 | 4615 | 4615 | 4615 | 4615 | 0 |
| 441 | 20230822 | 121000 | 1345537955 | 4615 | 4615 | 4615 | 4615 | 20 |
| 442 | 20230822 | 120900 | 1345445655 | 4610 | 4610 | 4610 | 4610 | 743 |
| 443 | 20230822 | 120800 | 1342020425 | 4600 | 4600 | 4600 | 4600 | 1 |
| 444 | 20230822 | 120700 | 1342015825 | 4600 | 4600 | 4600 | 4600 | 274 |
| 445 | 20230822 | 120600 | 1340755425 | 4595 | 4595 | 4595 | 4595 | 100 |
| 446 | 20230822 | 120500 | 1340295925 | 4595 | 4595 | 4595 | 4595 | 50 |
| 447 | 20230822 | 120400 | 1340066175 | 4600 | 4600 | 4600 | 4600 | 707 |
| 448 | 20230822 | 120300 | 1336813975 | 4595 | 4595 | 4595 | 4595 | 0 |
| 449 | 20230822 | 120200 | 1336813975 | 4595 | 4600 | 4600 | 4595 | 6174 |
| 450 | 20230822 | 120100 | 1308418235 | 4605 | 4605 | 4605 | 4605 | 0 |
| 451 | 20230822 | 120000 | 1308418235 | 4605 | 4605 | 4605 | 4605 | 630 |
| 452 | 20230822 | 115900 | 1305517085 | 4610 | 4610 | 4610 | 4605 | 1825 |
| 453 | 20230822 | 115800 | 1297111335 | 4610 | 4610 | 4610 | 4610 | 358 |
| 454 | 20230822 | 115700 | 1295460955 | 4605 | 4605 | 4605 | 4605 | 0 |
| 455 | 20230822 | 115600 | 1295460955 | 4605 | 4605 | 4605 | 4605 | 0 |
| 456 | 20230822 | 115500 | 1295460955 | 4605 | 4610 | 4610 | 4605 | 1845 |
| 457 | 20230822 | 115400 | 1286961535 | 4610 | 4615 | 4615 | 4610 | 316 |
| 458 | 20230822 | 115300 | 1285504520 | 4615 | 4615 | 4615 | 4610 | 434 |
| 459 | 20230822 | 115200 | 1283503730 | 4615 | 4615 | 4615 | 4615 | 99 |
| 460 | 20230822 | 115100 | 1283046845 | 4625 | 4625 | 4625 | 4625 | 13 |
| 461 | 20230822 | 115000 | 1282986720 | 4610 | 4610 | 4610 | 4610 | 200 |
| 462 | 20230822 | 114900 | 1282064720 | 4610 | 4610 | 4610 | 4610 | 47 |
| 463 | 20230822 | 114800 | 1281848050 | 4610 | 4610 | 4610 | 4610 | 350 |
| 464 | 20230822 | 114700 | 1280234550 | 4615 | 4615 | 4615 | 4615 | 721 |
| 465 | 20230822 | 114600 | 1276907135 | 4615 | 4615 | 4615 | 4615 | 559 |
| 466 | 20230822 | 114500 | 1274327350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 467 | 20230822 | 114400 | 1274327350 | 4630 | 4630 | 4630 | 4630 | 2 |
| 468 | 20230822 | 114300 | 1274318090 | 4615 | 4615 | 4615 | 4615 | 0 |
| 469 | 20230822 | 114200 | 1274318090 | 4615 | 4630 | 4630 | 4615 | 188 |
| 470 | 20230822 | 114100 | 1273450395 | 4630 | 4610 | 4630 | 4610 | 101 |
| 471 | 20230822 | 114000 | 1272984765 | 4605 | 4615 | 4615 | 4605 | 2005 |
| 472 | 20230822 | 113900 | 1263733965 | 4615 | 4615 | 4615 | 4615 | 106 |
| 473 | 20230822 | 113800 | 1263244775 | 4615 | 4615 | 4615 | 4615 | 4197 |
| 474 | 20230822 | 113700 | 1243875620 | 4635 | 4635 | 4635 | 4635 | 3 |
| 475 | 20230822 | 113600 | 1243861715 | 4615 | 4625 | 4625 | 4615 | 1025 |
| 476 | 20230822 | 113500 | 1239126015 | 4625 | 4625 | 4625 | 4625 | 314 |
| 477 | 20230822 | 113400 | 1237673765 | 4635 | 4635 | 4635 | 4635 | 1 |
| 478 | 20230822 | 113300 | 1237669130 | 4625 | 4640 | 4645 | 4625 | 3053 |
| 479 | 20230822 | 113200 | 1223531325 | 4625 | 4625 | 4625 | 4625 | 2 |
| 480 | 20230822 | 113100 | 1223522075 | 4630 | 4635 | 4650 | 4630 | 8 |
| 481 | 20230822 | 113000 | 1223484990 | 4645 | 4630 | 4645 | 4630 | 120 |
| 482 | 20230822 | 112900 | 1222928760 | 4630 | 4630 | 4630 | 4630 | 2 |
| 483 | 20230822 | 112800 | 1222919500 | 4630 | 4630 | 4630 | 4630 | 0 |
| 484 | 20230822 | 112700 | 1222919500 | 4630 | 4630 | 4630 | 4625 | 2024 |
| 485 | 20230822 | 112600 | 1213552435 | 4630 | 4645 | 4645 | 4630 | 2466 |
| 486 | 20230822 | 112500 | 1202116865 | 4645 | 4645 | 4645 | 4645 | 151 |
| 487 | 20230822 | 112400 | 1201415470 | 4645 | 4645 | 4645 | 4640 | 715 |
| 488 | 20230822 | 112300 | 1198097330 | 4650 | 4650 | 4650 | 4650 | 1 |
| 489 | 20230822 | 112200 | 1198092680 | 4645 | 4650 | 4650 | 4645 | 3412 |
| 490 | 20230822 | 112100 | 1182231780 | 4660 | 4660 | 4660 | 4660 | 81 |
| 491 | 20230822 | 112000 | 1181854320 | 4660 | 4650 | 4660 | 4650 | 515 |
| 492 | 20230822 | 111900 | 1179454570 | 4650 | 4660 | 4660 | 4650 | 34 |
| 493 | 20230822 | 111800 | 1179296450 | 4660 | 4650 | 4660 | 4650 | 266 |
| 494 | 20230822 | 111700 | 1178059490 | 4650 | 4660 | 4660 | 4650 | 210 |
| 495 | 20230822 | 111600 | 1177082890 | 4650 | 4650 | 4650 | 4650 | 0 |
| 496 | 20230822 | 111500 | 1177082890 | 4650 | 4650 | 4650 | 4650 | 874 |
| 497 | 20230822 | 111400 | 1173018790 | 4645 | 4645 | 4665 | 4645 | 6710 |
| 498 | 20230822 | 111300 | 1141849440 | 4640 | 4640 | 4645 | 4635 | 1106 |
| 499 | 20230822 | 111200 | 1136717785 | 4635 | 4640 | 4650 | 4635 | 119 |
| 500 | 20230822 | 111100 | 1136165940 | 4640 | 4650 | 4650 | 4635 | 1723 |
| 501 | 20230822 | 111000 | 1128170420 | 4650 | 4650 | 4650 | 4650 | 9 |
| 502 | 20230822 | 110900 | 1128128570 | 4660 | 4660 | 4660 | 4660 | 0 |
| 503 | 20230822 | 110800 | 1128128570 | 4660 | 4645 | 4660 | 4645 | 533 |
| 504 | 20230822 | 110700 | 1125646290 | 4660 | 4660 | 4660 | 4660 | 1006 |
| 505 | 20230822 | 110600 | 1120958330 | 4645 | 4660 | 4660 | 4645 | 12 |
| 506 | 20230822 | 110500 | 1120902560 | 4660 | 4655 | 4660 | 4650 | 393 |
| 507 | 20230822 | 110400 | 1119074080 | 4640 | 4640 | 4650 | 4640 | 5801 |
| 508 | 20230822 | 110300 | 1092154830 | 4640 | 4650 | 4650 | 4640 | 364 |
| 509 | 20230822 | 110200 | 1090464015 | 4650 | 4655 | 4655 | 4650 | 473 |
| 510 | 20230822 | 110100 | 1088262740 | 4660 | 4660 | 4660 | 4660 | 1005 |
| 511 | 20230822 | 110000 | 1083579440 | 4660 | 4665 | 4665 | 4660 | 674 |
| 512 | 20230822 | 105900 | 1080435765 | 4665 | 4670 | 4670 | 4665 | 1368 |
| 513 | 20230822 | 105800 | 1074050415 | 4665 | 4675 | 4675 | 4665 | 2702 |
| 514 | 20230822 | 105700 | 1061426465 | 4680 | 4680 | 4680 | 4675 | 2139 |
| 515 | 20230822 | 105600 | 1051415950 | 4680 | 4675 | 4680 | 4675 | 40 |
| 516 | 20230822 | 105500 | 1051228905 | 4680 | 4675 | 4700 | 4675 | 694 |
| 517 | 20230822 | 105400 | 1047983110 | 4685 | 4675 | 4685 | 4675 | 562 |
| 518 | 20230822 | 105300 | 1045352950 | 4695 | 4690 | 4700 | 4670 | 2839 |
| 519 | 20230822 | 105200 | 1032064930 | 4685 | 4705 | 4705 | 4685 | 384 |
| 520 | 20230822 | 105100 | 1030264490 | 4695 | 4695 | 4710 | 4680 | 1124 |
| 521 | 20230822 | 105000 | 1024992805 | 4690 | 4700 | 4710 | 4690 | 5404 |
| 522 | 20230822 | 104900 | 999618255 | 4700 | 4700 | 4715 | 4700 | 885 |
| 523 | 20230822 | 104800 | 995454590 | 4700 | 4700 | 4700 | 4700 | 31 |
| 524 | 20230822 | 104700 | 995308890 | 4685 | 4705 | 4705 | 4685 | 1996 |
| 525 | 20230822 | 104600 | 985944470 | 4705 | 4705 | 4705 | 4695 | 128 |
| 526 | 20230822 | 104500 | 985343240 | 4695 | 4700 | 4710 | 4695 | 382 |
| 527 | 20230822 | 104400 | 983547860 | 4710 | 4710 | 4710 | 4710 | 45 |
| 528 | 20230822 | 104300 | 983335910 | 4710 | 4690 | 4710 | 4690 | 427 |
| 529 | 20230822 | 104200 | 981326740 | 4715 | 4695 | 4715 | 4685 | 2344 |
| 530 | 20230822 | 104100 | 970327170 | 4700 | 4715 | 4715 | 4685 | 7613 |
| 531 | 20230822 | 104000 | 934509315 | 4725 | 4725 | 4730 | 4715 | 4198 |
| 532 | 20230822 | 103900 | 914675125 | 4720 | 4720 | 4725 | 4720 | 900 |
| 533 | 20230822 | 103800 | 910427120 | 4720 | 4720 | 4720 | 4715 | 1703 |
| 534 | 20230822 | 103700 | 902389120 | 4720 | 4705 | 4720 | 4705 | 3839 |
| 535 | 20230822 | 103600 | 884309140 | 4710 | 4705 | 4710 | 4700 | 215 |
| 536 | 20230822 | 103500 | 883297685 | 4710 | 4700 | 4710 | 4700 | 1217 |
| 537 | 20230822 | 103400 | 877571655 | 4700 | 4710 | 4715 | 4700 | 2156 |
| 538 | 20230822 | 103300 | 867420820 | 4710 | 4710 | 4715 | 4710 | 709 |
| 539 | 20230822 | 103200 | 864081420 | 4710 | 4710 | 4710 | 4710 | 440 |
| 540 | 20230822 | 103100 | 862009020 | 4710 | 4705 | 4710 | 4700 | 2661 |
| 541 | 20230822 | 103000 | 849483660 | 4705 | 4705 | 4710 | 4700 | 873 |
| 542 | 20230822 | 102900 | 845378385 | 4700 | 4700 | 4705 | 4700 | 1649 |
| 543 | 20230822 | 102800 | 837627535 | 4700 | 4700 | 4700 | 4700 | 120 |
| 544 | 20230822 | 102700 | 837063535 | 4700 | 4690 | 4710 | 4690 | 2836 |
| 545 | 20230822 | 102600 | 823746110 | 4690 | 4685 | 4690 | 4685 | 1006 |
| 546 | 20230822 | 102500 | 819027990 | 4685 | 4685 | 4685 | 4685 | 1 |
| 547 | 20230822 | 102400 | 819023305 | 4685 | 4680 | 4685 | 4680 | 146 |
| 548 | 20230822 | 102300 | 818339795 | 4675 | 4675 | 4675 | 4675 | 279 |
| 549 | 20230822 | 102200 | 817035470 | 4675 | 4670 | 4680 | 4670 | 1812 |
| 550 | 20230822 | 102100 | 808570140 | 4680 | 4680 | 4680 | 4680 | 1401 |
| 551 | 20230822 | 102000 | 802013460 | 4680 | 4680 | 4680 | 4680 | 465 |
| 552 | 20230822 | 101900 | 799837260 | 4680 | 4685 | 4685 | 4680 | 1091 |
| 553 | 20230822 | 101800 | 794728740 | 4690 | 4695 | 4695 | 4690 | 32 |
| 554 | 20230822 | 101700 | 794578560 | 4695 | 4695 | 4700 | 4695 | 1371 |
| 555 | 20230822 | 101600 | 788139215 | 4695 | 4695 | 4695 | 4695 | 271 |
| 556 | 20230822 | 101500 | 786866870 | 4695 | 4695 | 4695 | 4695 | 30 |
| 557 | 20230822 | 101400 | 786726020 | 4695 | 4695 | 4695 | 4695 | 300 |
| 558 | 20230822 | 101300 | 785317520 | 4685 | 4690 | 4690 | 4685 | 1034 |
| 559 | 20230822 | 101200 | 780468415 | 4690 | 4670 | 4690 | 4670 | 530 |
| 560 | 20230822 | 101100 | 777984560 | 4665 | 4660 | 4665 | 4660 | 187 |
| 561 | 20230822 | 101000 | 777113025 | 4660 | 4645 | 4660 | 4645 | 436 |
| 562 | 20230822 | 100900 | 775083875 | 4635 | 4630 | 4635 | 4630 | 694 |
| 563 | 20230822 | 100800 | 771868590 | 4630 | 4640 | 4645 | 4620 | 3418 |
| 564 | 20230822 | 100700 | 756049980 | 4635 | 4640 | 4640 | 4635 | 44 |
| 565 | 20230822 | 100600 | 755845930 | 4635 | 4640 | 4645 | 4635 | 2872 |
| 566 | 20230822 | 100500 | 742516245 | 4645 | 4660 | 4660 | 4640 | 11029 |
| 567 | 20230822 | 100400 | 691250830 | 4655 | 4670 | 4670 | 4655 | 6709 |
| 568 | 20230822 | 100300 | 659953950 | 4675 | 4690 | 4690 | 4675 | 1941 |
| 569 | 20230822 | 100200 | 650861610 | 4690 | 4690 | 4690 | 4685 | 165 |
| 570 | 20230822 | 100100 | 650088015 | 4695 | 4690 | 4695 | 4690 | 601 |
| 571 | 20230822 | 100000 | 647269075 | 4690 | 4680 | 4690 | 4680 | 1113 |
| 572 | 20230822 | 095900 | 642055375 | 4690 | 4685 | 4690 | 4670 | 345 |
| 573 | 20230822 | 095800 | 640439530 | 4685 | 4670 | 4685 | 4665 | 647 |
| 574 | 20230822 | 095700 | 637411120 | 4670 | 4670 | 4670 | 4670 | 33 |
| 575 | 20230822 | 095600 | 637257010 | 4670 | 4665 | 4675 | 4665 | 260 |
| 576 | 20230822 | 095500 | 636043625 | 4665 | 4670 | 4670 | 4665 | 1672 |
| 577 | 20230822 | 095400 | 628242660 | 4665 | 4670 | 4670 | 4665 | 523 |
| 578 | 20230822 | 095300 | 625802145 | 4670 | 4680 | 4680 | 4670 | 280 |
| 579 | 20230822 | 095200 | 624493805 | 4700 | 4665 | 4700 | 4660 | 2915 |
| 580 | 20230822 | 095100 | 610893460 | 4665 | 4690 | 4690 | 4665 | 3562 |
| 581 | 20230822 | 095000 | 594237990 | 4710 | 4710 | 4710 | 4690 | 2824 |
| 582 | 20230822 | 094900 | 580963740 | 4710 | 4690 | 4710 | 4685 | 1778 |
| 583 | 20230822 | 094800 | 572612015 | 4685 | 4690 | 4690 | 4685 | 635 |
| 584 | 20230822 | 094700 | 569636925 | 4690 | 4695 | 4695 | 4690 | 585 |
| 585 | 20230822 | 094600 | 566892360 | 4690 | 4700 | 4700 | 4690 | 1239 |
| 586 | 20230822 | 094500 | 561073575 | 4710 | 4705 | 4715 | 4700 | 1666 |
| 587 | 20230822 | 094400 | 553231310 | 4705 | 4715 | 4720 | 4705 | 3411 |
| 588 | 20230822 | 094300 | 537146775 | 4715 | 4720 | 4720 | 4710 | 4149 |
| 589 | 20230822 | 094200 | 517585935 | 4715 | 4695 | 4720 | 4690 | 4953 |
| 590 | 20230822 | 094100 | 494274100 | 4695 | 4695 | 4710 | 4690 | 8721 |
| 591 | 20230822 | 094000 | 453299995 | 4695 | 4685 | 4695 | 4680 | 3968 |
| 592 | 20230822 | 093900 | 434703175 | 4685 | 4685 | 4690 | 4685 | 3671 |
| 593 | 20230822 | 093800 | 417493025 | 4685 | 4650 | 4685 | 4650 | 3824 |
| 594 | 20230822 | 093700 | 399638125 | 4650 | 4630 | 4650 | 4630 | 1182 |
| 595 | 20230822 | 093600 | 394148475 | 4630 | 4620 | 4630 | 4615 | 1523 |
| 596 | 20230822 | 093500 | 387114405 | 4620 | 4615 | 4625 | 4610 | 851 |
| 597 | 20230822 | 093400 | 383185465 | 4620 | 4635 | 4635 | 4620 | 850 |
| 598 | 20230822 | 093300 | 379255955 | 4640 | 4645 | 4645 | 4625 | 3787 |
| 599 | 20230822 | 093200 | 361677430 | 4645 | 4635 | 4650 | 4630 | 1710 |
| 600 | 20230822 | 093100 | 353737380 | 4635 | 4615 | 4640 | 4615 | 3914 |
| 601 | 20230822 | 093000 | 335605345 | 4615 | 4610 | 4625 | 4595 | 1816 |
| 602 | 20230822 | 092900 | 327220530 | 4610 | 4585 | 4610 | 4585 | 1005 |
| 603 | 20230822 | 092800 | 322593405 | 4580 | 4600 | 4600 | 4580 | 468 |
| 604 | 20230822 | 092700 | 320448105 | 4595 | 4590 | 4600 | 4590 | 1301 |
| 605 | 20230822 | 092600 | 314471155 | 4590 | 4585 | 4590 | 4570 | 2560 |
| 606 | 20230822 | 092500 | 302726570 | 4580 | 4570 | 4580 | 4570 | 1488 |
| 607 | 20230822 | 092400 | 295912630 | 4550 | 4530 | 4550 | 4530 | 1812 |
| 608 | 20230822 | 092300 | 287698990 | 4540 | 4540 | 4540 | 4515 | 3576 |
| 609 | 20230822 | 092200 | 271533705 | 4525 | 4530 | 4530 | 4525 | 271 |
| 610 | 20230822 | 092100 | 270307375 | 4530 | 4535 | 4540 | 4525 | 3053 |
| 611 | 20230822 | 092000 | 256474635 | 4525 | 4525 | 4525 | 4525 | 702 |
| 612 | 20230822 | 091900 | 253298085 | 4525 | 4530 | 4535 | 4525 | 1418 |
| 613 | 20230822 | 091800 | 246873055 | 4530 | 4530 | 4530 | 4530 | 683 |
| 614 | 20230822 | 091700 | 243779065 | 4530 | 4540 | 4540 | 4530 | 3016 |
| 615 | 20230822 | 091600 | 230102240 | 4540 | 4540 | 4540 | 4540 | 834 |
| 616 | 20230822 | 091500 | 226315880 | 4540 | 4540 | 4545 | 4540 | 931 |
| 617 | 20230822 | 091400 | 222084590 | 4535 | 4540 | 4545 | 4535 | 1758 |
| 618 | 20230822 | 091300 | 214100430 | 4540 | 4540 | 4550 | 4535 | 547 |
| 619 | 20230822 | 091200 | 211614370 | 4535 | 4525 | 4545 | 4525 | 1494 |
| 620 | 20230822 | 091100 | 204840850 | 4540 | 4525 | 4540 | 4520 | 920 |
| 621 | 20230822 | 091000 | 200672150 | 4520 | 4505 | 4520 | 4505 | 4916 |
| 622 | 20230822 | 090900 | 178477735 | 4505 | 4525 | 4525 | 4505 | 1503 |
| 623 | 20230822 | 090800 | 171693500 | 4525 | 4545 | 4545 | 4525 | 1054 |
| 624 | 20230822 | 090700 | 166913670 | 4550 | 4515 | 4575 | 4515 | 2381 |
| 625 | 20230822 | 090600 | 156079695 | 4525 | 4510 | 4525 | 4500 | 4464 |
| 626 | 20230822 | 090500 | 135969970 | 4505 | 4515 | 4515 | 4500 | 1475 |
| 627 | 20230822 | 090400 | 129324765 | 4505 | 4525 | 4530 | 4500 | 7399 |
| 628 | 20230822 | 090300 | 95947440 | 4525 | 4530 | 4550 | 4515 | 4090 |
| 629 | 20230822 | 090200 | 77452300 | 4550 | 4545 | 4550 | 4520 | 5025 |
| 630 | 20230822 | 090100 | 54679850 | 4545 | 4575 | 4600 | 4545 | 3585 |
| 631 | 20230822 | 090000 | 38306740 | 4600 | 4610 | 4610 | 4580 | 6764 |