31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 193200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 7219 |
| 3 | 20230829 | 193100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20230829 | 193000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20230829 | 192900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20230829 | 192800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20230829 | 192700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20230829 | 192600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20230829 | 192500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20230829 | 192400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20230829 | 192300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20230829 | 192200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20230829 | 192100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20230829 | 192000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20230829 | 191900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20230829 | 191800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20230829 | 191700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20230829 | 191600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20230829 | 191500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20230829 | 191400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20230829 | 191300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20230829 | 191200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20230829 | 191100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20230829 | 191000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20230829 | 190900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20230829 | 190800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20230829 | 190700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20230829 | 190600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20230829 | 190500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20230829 | 190400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20230829 | 190300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20230829 | 190200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 7219 |
| 33 | 20230829 | 190100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20230829 | 190000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20230829 | 185900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20230829 | 185800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20230829 | 185700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20230829 | 185600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20230829 | 185500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20230829 | 185400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20230829 | 185300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20230829 | 185200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20230829 | 185100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20230829 | 185000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20230829 | 184900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20230829 | 184800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20230829 | 184700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20230829 | 184600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20230829 | 184500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20230829 | 184400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20230829 | 184300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20230829 | 184200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20230829 | 184100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20230829 | 184000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20230829 | 183900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20230829 | 183800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20230829 | 183700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20230829 | 183600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20230829 | 183500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20230829 | 183400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20230829 | 183300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20230829 | 183200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 7219 |
| 63 | 20230829 | 183100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20230829 | 183000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20230829 | 182900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20230829 | 182800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20230829 | 182700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20230829 | 182600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20230829 | 182500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20230829 | 182400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20230829 | 182300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20230829 | 182200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20230829 | 182100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20230829 | 182000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20230829 | 181900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20230829 | 181800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20230829 | 181700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20230829 | 181600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20230829 | 181500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20230829 | 181400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20230829 | 181300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20230829 | 181200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20230829 | 181100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20230829 | 181000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20230829 | 180900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20230829 | 180800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20230829 | 180700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20230829 | 180600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20230829 | 180500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20230829 | 180400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20230829 | 180300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20230829 | 180200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 7219 |
| 93 | 20230829 | 180100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20230829 | 180000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20230829 | 175900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20230829 | 175800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20230829 | 175700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20230829 | 175600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20230829 | 175500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20230829 | 175400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20230829 | 175300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20230829 | 175200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20230829 | 175100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20230829 | 175000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20230829 | 174900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20230829 | 174800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20230829 | 174700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20230829 | 174600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20230829 | 174500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20230829 | 174400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20230829 | 174300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20230829 | 174200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20230829 | 174100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20230829 | 174000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20230829 | 173900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20230829 | 173800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20230829 | 173700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20230829 | 173600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20230829 | 173500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20230829 | 173400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20230829 | 173300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20230829 | 173200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 7219 |
| 123 | 20230829 | 173100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20230829 | 173000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20230829 | 172900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20230829 | 172800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20230829 | 172700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20230829 | 172600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20230829 | 172500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20230829 | 172400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20230829 | 172300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20230829 | 172200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20230829 | 172100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20230829 | 172000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20230829 | 171900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20230829 | 171800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20230829 | 171700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20230829 | 171600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20230829 | 171500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20230829 | 171400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20230829 | 171300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20230829 | 171200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20230829 | 171100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20230829 | 171000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20230829 | 170900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20230829 | 170800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20230829 | 170700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20230829 | 170600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20230829 | 170500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20230829 | 170400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20230829 | 170300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20230829 | 170200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 7219 |
| 153 | 20230829 | 170100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20230829 | 170000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20230829 | 165900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20230829 | 165800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20230829 | 165700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20230829 | 165600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20230829 | 165500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20230829 | 165400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20230829 | 165300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20230829 | 165200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20230829 | 165100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20230829 | 165000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20230829 | 164900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20230829 | 164800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20230829 | 164700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20230829 | 164600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20230829 | 164500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20230829 | 164400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20230829 | 164300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20230829 | 164200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20230829 | 164100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20230829 | 164000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20230829 | 163900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20230829 | 163800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20230829 | 163700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20230829 | 163600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20230829 | 163500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20230829 | 163400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20230829 | 163300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20230829 | 163200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 7219 |
| 183 | 20230829 | 163100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20230829 | 163000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20230829 | 162900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20230829 | 162800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20230829 | 162700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20230829 | 162600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20230829 | 162500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20230829 | 162400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20230829 | 162300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20230829 | 162200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20230829 | 162100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20230829 | 162000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20230829 | 161900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20230829 | 161800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20230829 | 161700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20230829 | 161600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20230829 | 161500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20230829 | 161400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20230829 | 161300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20230829 | 161200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20230829 | 161100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20230829 | 161000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20230829 | 160900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20230829 | 160800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20230829 | 160700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20230829 | 160600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20230829 | 160500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20230829 | 160400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20230829 | 160300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20230829 | 160200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 7219 |
| 213 | 20230829 | 160100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20230829 | 160000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20230829 | 155900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20230829 | 155800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20230829 | 155700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20230829 | 155600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20230829 | 155500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20230829 | 155400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20230829 | 155300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 222 | 20230829 | 155200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 223 | 20230829 | 155100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 224 | 20230829 | 155000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 225 | 20230829 | 154900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 226 | 20230829 | 154800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 227 | 20230829 | 154700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 228 | 20230829 | 154600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 229 | 20230829 | 154500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 230 | 20230829 | 154400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 231 | 20230829 | 154300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 232 | 20230829 | 154200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 233 | 20230829 | 154100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 234 | 20230829 | 154000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 235 | 20230829 | 153900 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 236 | 20230829 | 153800 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 237 | 20230829 | 153700 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 238 | 20230829 | 153600 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 239 | 20230829 | 153500 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 240 | 20230829 | 153400 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 241 | 20230829 | 153300 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 242 | 20230829 | 153200 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 7219 |
| 243 | 20230829 | 153100 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 0 |
| 244 | 20230829 | 153000 | 2508218865 | 4720 | 4720 | 4720 | 4720 | 7219 |
| 245 | 20230829 | 152900 | 2474145185 | 4710 | 4710 | 4710 | 4710 | 0 |
| 246 | 20230829 | 152800 | 2474145185 | 4710 | 4710 | 4710 | 4710 | 0 |
| 247 | 20230829 | 152700 | 2474145185 | 4710 | 4710 | 4710 | 4710 | 0 |
| 248 | 20230829 | 152600 | 2474145185 | 4710 | 4710 | 4710 | 4710 | 0 |
| 249 | 20230829 | 152500 | 2474145185 | 4710 | 4710 | 4710 | 4710 | 0 |
| 250 | 20230829 | 152400 | 2474145185 | 4710 | 4710 | 4710 | 4710 | 0 |
| 251 | 20230829 | 152300 | 2474145185 | 4710 | 4710 | 4710 | 4710 | 0 |
| 252 | 20230829 | 152200 | 2474145185 | 4710 | 4710 | 4710 | 4710 | 0 |
| 253 | 20230829 | 152100 | 2474145185 | 4710 | 4710 | 4710 | 4710 | 0 |
| 254 | 20230829 | 152000 | 2474145185 | 4710 | 4710 | 4710 | 4710 | 0 |
| 255 | 20230829 | 151900 | 2474145185 | 4710 | 4710 | 4715 | 4710 | 712 |
| 256 | 20230829 | 151800 | 2470790465 | 4710 | 4705 | 4715 | 4705 | 317 |
| 257 | 20230829 | 151700 | 2469298280 | 4715 | 4710 | 4715 | 4705 | 1197 |
| 258 | 20230829 | 151600 | 2463661600 | 4710 | 4720 | 4725 | 4710 | 1476 |
| 259 | 20230829 | 151500 | 2456699965 | 4720 | 4720 | 4725 | 4720 | 650 |
| 260 | 20230829 | 151400 | 2453631205 | 4720 | 4710 | 4720 | 4710 | 246 |
| 261 | 20230829 | 151300 | 2452470485 | 4715 | 4715 | 4715 | 4710 | 67 |
| 262 | 20230829 | 151200 | 2452154830 | 4715 | 4715 | 4715 | 4710 | 1230 |
| 263 | 20230829 | 151100 | 2446355685 | 4710 | 4705 | 4710 | 4705 | 112 |
| 264 | 20230829 | 151000 | 2445828305 | 4705 | 4715 | 4715 | 4705 | 132 |
| 265 | 20230829 | 150900 | 2445206815 | 4715 | 4705 | 4715 | 4705 | 649 |
| 266 | 20230829 | 150800 | 2442151470 | 4700 | 4705 | 4705 | 4700 | 976 |
| 267 | 20230829 | 150700 | 2437564120 | 4700 | 4700 | 4705 | 4700 | 115 |
| 268 | 20230829 | 150600 | 2437023270 | 4700 | 4700 | 4705 | 4700 | 262 |
| 269 | 20230829 | 150500 | 2435791865 | 4700 | 4710 | 4710 | 4700 | 517 |
| 270 | 20230829 | 150400 | 2433360625 | 4710 | 4710 | 4710 | 4710 | 323 |
| 271 | 20230829 | 150300 | 2431839295 | 4710 | 4715 | 4715 | 4710 | 90 |
| 272 | 20230829 | 150200 | 2431415390 | 4720 | 4715 | 4720 | 4715 | 11 |
| 273 | 20230829 | 150100 | 2431363520 | 4720 | 4710 | 4720 | 4710 | 101 |
| 274 | 20230829 | 150000 | 2430887800 | 4705 | 4720 | 4720 | 4705 | 1615 |
| 275 | 20230829 | 145900 | 2423286440 | 4710 | 4710 | 4710 | 4710 | 686 |
| 276 | 20230829 | 145800 | 2420055380 | 4710 | 4710 | 4710 | 4710 | 0 |
| 277 | 20230829 | 145700 | 2420055380 | 4710 | 4710 | 4710 | 4710 | 236 |
| 278 | 20230829 | 145600 | 2418943820 | 4710 | 4715 | 4715 | 4710 | 1743 |
| 279 | 20230829 | 145500 | 2410733790 | 4715 | 4715 | 4720 | 4715 | 603 |
| 280 | 20230829 | 145400 | 2407890620 | 4720 | 4720 | 4725 | 4720 | 139 |
| 281 | 20230829 | 145300 | 2407234040 | 4720 | 4720 | 4725 | 4720 | 42 |
| 282 | 20230829 | 145200 | 2407035795 | 4720 | 4725 | 4725 | 4720 | 22 |
| 283 | 20230829 | 145100 | 2406931905 | 4715 | 4720 | 4720 | 4715 | 5195 |
| 284 | 20230829 | 145000 | 2382427070 | 4720 | 4720 | 4720 | 4720 | 23 |
| 285 | 20230829 | 144900 | 2382318510 | 4725 | 4725 | 4725 | 4725 | 400 |
| 286 | 20230829 | 144800 | 2380428510 | 4725 | 4715 | 4725 | 4715 | 423 |
| 287 | 20230829 | 144700 | 2378432635 | 4725 | 4725 | 4725 | 4725 | 0 |
| 288 | 20230829 | 144600 | 2378432635 | 4725 | 4725 | 4725 | 4725 | 10 |
| 289 | 20230829 | 144500 | 2378385385 | 4725 | 4725 | 4725 | 4725 | 10 |
| 290 | 20230829 | 144400 | 2378338135 | 4715 | 4720 | 4720 | 4715 | 100 |
| 291 | 20230829 | 144300 | 2377866405 | 4720 | 4720 | 4720 | 4720 | 200 |
| 292 | 20230829 | 144200 | 2376922405 | 4720 | 4720 | 4720 | 4720 | 15 |
| 293 | 20230829 | 144100 | 2376851605 | 4725 | 4720 | 4725 | 4720 | 70 |
| 294 | 20230829 | 144000 | 2376520955 | 4720 | 4720 | 4720 | 4720 | 20 |
| 295 | 20230829 | 143900 | 2376426555 | 4715 | 4720 | 4720 | 4715 | 74 |
| 296 | 20230829 | 143800 | 2376077635 | 4720 | 4725 | 4725 | 4720 | 55 |
| 297 | 20230829 | 143700 | 2375818010 | 4725 | 4725 | 4725 | 4725 | 1 |
| 298 | 20230829 | 143600 | 2375813285 | 4715 | 4715 | 4715 | 4715 | 290 |
| 299 | 20230829 | 143500 | 2374445935 | 4715 | 4720 | 4720 | 4715 | 2794 |
| 300 | 20230829 | 143400 | 2361260285 | 4720 | 4720 | 4720 | 4720 | 0 |
| 301 | 20230829 | 143300 | 2361260285 | 4720 | 4720 | 4720 | 4720 | 38 |
| 302 | 20230829 | 143200 | 2361080925 | 4720 | 4730 | 4730 | 4720 | 217 |
| 303 | 20230829 | 143100 | 2360055475 | 4725 | 4725 | 4725 | 4725 | 33 |
| 304 | 20230829 | 143000 | 2359899550 | 4730 | 4730 | 4730 | 4730 | 1 |
| 305 | 20230829 | 142900 | 2359894820 | 4725 | 4725 | 4725 | 4725 | 9 |
| 306 | 20230829 | 142800 | 2359852295 | 4720 | 4720 | 4720 | 4720 | 63 |
| 307 | 20230829 | 142700 | 2359554935 | 4720 | 4730 | 4730 | 4720 | 83 |
| 308 | 20230829 | 142600 | 2359162915 | 4730 | 4720 | 4730 | 4720 | 589 |
| 309 | 20230829 | 142500 | 2356381010 | 4725 | 4725 | 4725 | 4725 | 310 |
| 310 | 20230829 | 142400 | 2354916260 | 4720 | 4720 | 4720 | 4720 | 521 |
| 311 | 20230829 | 142300 | 2352457140 | 4720 | 4720 | 4720 | 4720 | 0 |
| 312 | 20230829 | 142200 | 2352457140 | 4720 | 4720 | 4720 | 4720 | 211 |
| 313 | 20230829 | 142100 | 2351461220 | 4720 | 4720 | 4720 | 4720 | 422 |
| 314 | 20230829 | 142000 | 2349469380 | 4720 | 4720 | 4720 | 4720 | 10 |
| 315 | 20230829 | 141900 | 2349422180 | 4720 | 4715 | 4720 | 4715 | 250 |
| 316 | 20230829 | 141800 | 2348242430 | 4715 | 4715 | 4715 | 4715 | 212 |
| 317 | 20230829 | 141700 | 2347242850 | 4715 | 4715 | 4720 | 4715 | 250 |
| 318 | 20230829 | 141600 | 2346063775 | 4720 | 4715 | 4720 | 4715 | 118 |
| 319 | 20230829 | 141500 | 2345506820 | 4720 | 4710 | 4720 | 4710 | 648 |
| 320 | 20230829 | 141400 | 2342452490 | 4715 | 4705 | 4715 | 4705 | 131 |
| 321 | 20230829 | 141300 | 2341835625 | 4710 | 4710 | 4710 | 4710 | 0 |
| 322 | 20230829 | 141200 | 2341835625 | 4710 | 4710 | 4710 | 4710 | 1 |
| 323 | 20230829 | 141100 | 2341830915 | 4710 | 4710 | 4710 | 4710 | 1 |
| 324 | 20230829 | 141000 | 2341826205 | 4705 | 4710 | 4710 | 4705 | 272 |
| 325 | 20230829 | 140900 | 2340545235 | 4710 | 4700 | 4710 | 4700 | 250 |
| 326 | 20230829 | 140800 | 2339368235 | 4700 | 4700 | 4700 | 4700 | 409 |
| 327 | 20230829 | 140700 | 2337445935 | 4695 | 4695 | 4695 | 4695 | 0 |
| 328 | 20230829 | 140600 | 2337445935 | 4695 | 4695 | 4695 | 4695 | 434 |
| 329 | 20230829 | 140500 | 2335408305 | 4700 | 4700 | 4700 | 4700 | 5 |
| 330 | 20230829 | 140400 | 2335384805 | 4700 | 4695 | 4700 | 4695 | 282 |
| 331 | 20230829 | 140300 | 2334060810 | 4695 | 4700 | 4700 | 4695 | 300 |
| 332 | 20230829 | 140200 | 2332651810 | 4700 | 4700 | 4700 | 4700 | 607 |
| 333 | 20230829 | 140100 | 2329798910 | 4705 | 4705 | 4705 | 4705 | 4 |
| 334 | 20230829 | 140000 | 2329780090 | 4705 | 4705 | 4705 | 4705 | 200 |
| 335 | 20230829 | 135900 | 2328839090 | 4710 | 4710 | 4710 | 4710 | 130 |
| 336 | 20230829 | 135800 | 2328226790 | 4705 | 4705 | 4705 | 4705 | 328 |
| 337 | 20230829 | 135700 | 2326683550 | 4705 | 4705 | 4705 | 4705 | 0 |
| 338 | 20230829 | 135600 | 2326683550 | 4705 | 4700 | 4710 | 4700 | 92 |
| 339 | 20230829 | 135500 | 2326250670 | 4700 | 4700 | 4700 | 4690 | 1232 |
| 340 | 20230829 | 135400 | 2320467310 | 4700 | 4700 | 4700 | 4700 | 161 |
| 341 | 20230829 | 135300 | 2319710610 | 4700 | 4695 | 4700 | 4695 | 801 |
| 342 | 20230829 | 135200 | 2315949635 | 4700 | 4700 | 4700 | 4700 | 527 |
| 343 | 20230829 | 135100 | 2313472735 | 4700 | 4700 | 4700 | 4700 | 381 |
| 344 | 20230829 | 135000 | 2311682035 | 4690 | 4690 | 4690 | 4690 | 300 |
| 345 | 20230829 | 134900 | 2310275035 | 4685 | 4685 | 4685 | 4685 | 190 |
| 346 | 20230829 | 134800 | 2309384885 | 4685 | 4685 | 4685 | 4685 | 1 |
| 347 | 20230829 | 134700 | 2309380200 | 4685 | 4685 | 4685 | 4685 | 32 |
| 348 | 20230829 | 134600 | 2309230280 | 4680 | 4680 | 4680 | 4680 | 453 |
| 349 | 20230829 | 134500 | 2307110240 | 4680 | 4680 | 4680 | 4680 | 1 |
| 350 | 20230829 | 134400 | 2307105560 | 4675 | 4675 | 4675 | 4675 | 520 |
| 351 | 20230829 | 134300 | 2304674560 | 4675 | 4675 | 4675 | 4675 | 1000 |
| 352 | 20230829 | 134200 | 2299999560 | 4680 | 4680 | 4680 | 4680 | 102 |
| 353 | 20230829 | 134100 | 2299522200 | 4675 | 4680 | 4685 | 4675 | 276 |
| 354 | 20230829 | 134000 | 2298230520 | 4680 | 4680 | 4680 | 4680 | 146 |
| 355 | 20230829 | 133900 | 2297547240 | 4675 | 4675 | 4675 | 4675 | 200 |
| 356 | 20230829 | 133800 | 2296612240 | 4675 | 4675 | 4675 | 4675 | 320 |
| 357 | 20230829 | 133700 | 2295116240 | 4675 | 4675 | 4675 | 4675 | 645 |
| 358 | 20230829 | 133600 | 2292100865 | 4675 | 4675 | 4675 | 4675 | 252 |
| 359 | 20230829 | 133500 | 2290922765 | 4680 | 4680 | 4680 | 4680 | 598 |
| 360 | 20230829 | 133400 | 2288124125 | 4675 | 4675 | 4675 | 4675 | 393 |
| 361 | 20230829 | 133300 | 2286286850 | 4675 | 4680 | 4680 | 4675 | 408 |
| 362 | 20230829 | 133200 | 2284377750 | 4680 | 4685 | 4685 | 4680 | 207 |
| 363 | 20230829 | 133100 | 2283408955 | 4685 | 4690 | 4690 | 4685 | 391 |
| 364 | 20230829 | 133000 | 2281575190 | 4690 | 4675 | 4690 | 4675 | 1164 |
| 365 | 20230829 | 132900 | 2276131030 | 4675 | 4680 | 4680 | 4675 | 1146 |
| 366 | 20230829 | 132800 | 2270773100 | 4675 | 4680 | 4680 | 4675 | 1481 |
| 367 | 20230829 | 132700 | 2263843715 | 4680 | 4675 | 4680 | 4675 | 384 |
| 368 | 20230829 | 132600 | 2262046925 | 4675 | 4685 | 4685 | 4675 | 4000 |
| 369 | 20230829 | 132500 | 2243322555 | 4685 | 4705 | 4705 | 4685 | 2491 |
| 370 | 20230829 | 132400 | 2231638620 | 4710 | 4710 | 4710 | 4710 | 17 |
| 371 | 20230829 | 132300 | 2231558550 | 4710 | 4710 | 4710 | 4710 | 20 |
| 372 | 20230829 | 132200 | 2231464350 | 4710 | 4710 | 4710 | 4710 | 205 |
| 373 | 20230829 | 132100 | 2230498800 | 4720 | 4705 | 4720 | 4695 | 223 |
| 374 | 20230829 | 132000 | 2229451205 | 4720 | 4720 | 4720 | 4720 | 0 |
| 375 | 20230829 | 131900 | 2229451205 | 4720 | 4700 | 4720 | 4700 | 17 |
| 376 | 20230829 | 131800 | 2229371285 | 4700 | 4700 | 4700 | 4690 | 1093 |
| 377 | 20230829 | 131700 | 2224240575 | 4695 | 4695 | 4695 | 4690 | 704 |
| 378 | 20230829 | 131600 | 2220935895 | 4695 | 4695 | 4695 | 4695 | 102 |
| 379 | 20230829 | 131500 | 2220457005 | 4695 | 4695 | 4695 | 4695 | 1054 |
| 380 | 20230829 | 131400 | 2215508475 | 4695 | 4710 | 4720 | 4695 | 153 |
| 381 | 20230829 | 131300 | 2214789185 | 4695 | 4695 | 4695 | 4695 | 0 |
| 382 | 20230829 | 131200 | 2214789185 | 4695 | 4705 | 4705 | 4695 | 285 |
| 383 | 20230829 | 131100 | 2213450260 | 4700 | 4700 | 4700 | 4700 | 1387 |
| 384 | 20230829 | 131000 | 2206931360 | 4700 | 4720 | 4720 | 4700 | 7615 |
| 385 | 20230829 | 130900 | 2171074160 | 4720 | 4720 | 4720 | 4720 | 0 |
| 386 | 20230829 | 130800 | 2171074160 | 4720 | 4720 | 4720 | 4720 | 0 |
| 387 | 20230829 | 130700 | 2171074160 | 4720 | 4730 | 4730 | 4720 | 97 |
| 388 | 20230829 | 130600 | 2170616290 | 4730 | 4730 | 4730 | 4730 | 11 |
| 389 | 20230829 | 130500 | 2170564260 | 4725 | 4725 | 4725 | 4725 | 0 |
| 390 | 20230829 | 130400 | 2170564260 | 4725 | 4715 | 4725 | 4715 | 12 |
| 391 | 20230829 | 130300 | 2170507670 | 4715 | 4715 | 4715 | 4715 | 0 |
| 392 | 20230829 | 130200 | 2170507670 | 4715 | 4720 | 4720 | 4715 | 370 |
| 393 | 20230829 | 130100 | 2168762920 | 4725 | 4720 | 4725 | 4715 | 380 |
| 394 | 20230829 | 130000 | 2166970215 | 4720 | 4720 | 4720 | 4720 | 36 |
| 395 | 20230829 | 125900 | 2166800295 | 4725 | 4725 | 4725 | 4725 | 50 |
| 396 | 20230829 | 125800 | 2166564045 | 4710 | 4725 | 4730 | 4710 | 702 |
| 397 | 20230829 | 125700 | 2163253785 | 4730 | 4730 | 4730 | 4730 | 50 |
| 398 | 20230829 | 125600 | 2163017285 | 4730 | 4740 | 4740 | 4730 | 48 |
| 399 | 20230829 | 125500 | 2162790230 | 4740 | 4740 | 4740 | 4735 | 316 |
| 400 | 20230829 | 125400 | 2161292405 | 4740 | 4740 | 4740 | 4740 | 219 |
| 401 | 20230829 | 125300 | 2160254345 | 4735 | 4745 | 4745 | 4735 | 1640 |
| 402 | 20230829 | 125200 | 2152477845 | 4745 | 4740 | 4745 | 4740 | 330 |
| 403 | 20230829 | 125100 | 2150912820 | 4740 | 4725 | 4740 | 4725 | 1997 |
| 404 | 20230829 | 125000 | 2141449030 | 4745 | 4720 | 4745 | 4720 | 3060 |
| 405 | 20230829 | 124900 | 2126968665 | 4710 | 4725 | 4725 | 4710 | 11102 |
| 406 | 20230829 | 124800 | 2074654990 | 4730 | 4725 | 4730 | 4725 | 510 |
| 407 | 20230829 | 124700 | 2072243215 | 4725 | 4730 | 4730 | 4725 | 130 |
| 408 | 20230829 | 124600 | 2071628815 | 4725 | 4725 | 4730 | 4720 | 872 |
| 409 | 20230829 | 124500 | 2067510535 | 4730 | 4730 | 4730 | 4720 | 3703 |
| 410 | 20230829 | 124400 | 2050012680 | 4730 | 4730 | 4730 | 4730 | 2183 |
| 411 | 20230829 | 124300 | 2039687090 | 4735 | 4735 | 4735 | 4735 | 100 |
| 412 | 20230829 | 124200 | 2039213590 | 4735 | 4735 | 4735 | 4735 | 103 |
| 413 | 20230829 | 124100 | 2038725885 | 4730 | 4730 | 4730 | 4730 | 500 |
| 414 | 20230829 | 124000 | 2036360885 | 4735 | 4730 | 4735 | 4730 | 1401 |
| 415 | 20230829 | 123900 | 2029727155 | 4730 | 4730 | 4730 | 4730 | 939 |
| 416 | 20230829 | 123800 | 2025285685 | 4730 | 4730 | 4730 | 4730 | 100 |
| 417 | 20230829 | 123700 | 2024812685 | 4735 | 4730 | 4735 | 4730 | 281 |
| 418 | 20230829 | 123600 | 2023483465 | 4730 | 4735 | 4735 | 4730 | 22 |
| 419 | 20230829 | 123500 | 2023379300 | 4735 | 4735 | 4735 | 4735 | 50 |
| 420 | 20230829 | 123400 | 2023142550 | 4730 | 4735 | 4735 | 4730 | 2502 |
| 421 | 20230829 | 123300 | 2011298090 | 4735 | 4730 | 4735 | 4730 | 2605 |
| 422 | 20230829 | 123200 | 1998965915 | 4730 | 4730 | 4730 | 4730 | 110 |
| 423 | 20230829 | 123100 | 1998445615 | 4725 | 4725 | 4725 | 4725 | 0 |
| 424 | 20230829 | 123000 | 1998445615 | 4725 | 4730 | 4730 | 4725 | 384 |
| 425 | 20230829 | 122900 | 1996631150 | 4730 | 4725 | 4730 | 4725 | 9152 |
| 426 | 20230829 | 122800 | 1953366915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 427 | 20230829 | 122700 | 1953366915 | 4720 | 4720 | 4720 | 4720 | 500 |
| 428 | 20230829 | 122600 | 1951006915 | 4720 | 4720 | 4720 | 4720 | 11 |
| 429 | 20230829 | 122500 | 1950954995 | 4725 | 4725 | 4725 | 4725 | 57 |
| 430 | 20230829 | 122400 | 1950685670 | 4725 | 4720 | 4725 | 4720 | 112 |
| 431 | 20230829 | 122300 | 1950157025 | 4720 | 4725 | 4725 | 4720 | 1461 |
| 432 | 20230829 | 122200 | 1943259200 | 4725 | 4725 | 4725 | 4725 | 5 |
| 433 | 20230829 | 122100 | 1943235575 | 4730 | 4730 | 4730 | 4730 | 400 |
| 434 | 20230829 | 122000 | 1941343575 | 4730 | 4730 | 4730 | 4730 | 10 |
| 435 | 20230829 | 121900 | 1941296275 | 4720 | 4730 | 4730 | 4720 | 545 |
| 436 | 20230829 | 121800 | 1938722580 | 4730 | 4730 | 4730 | 4730 | 301 |
| 437 | 20230829 | 121700 | 1937298850 | 4730 | 4730 | 4730 | 4725 | 1550 |
| 438 | 20230829 | 121600 | 1929967430 | 4730 | 4720 | 4730 | 4720 | 37 |
| 439 | 20230829 | 121500 | 1929792680 | 4720 | 4725 | 4725 | 4720 | 1190 |
| 440 | 20230829 | 121400 | 1924172795 | 4725 | 4730 | 4730 | 4725 | 485 |
| 441 | 20230829 | 121300 | 1921880745 | 4725 | 4725 | 4725 | 4725 | 100 |
| 442 | 20230829 | 121200 | 1921408245 | 4725 | 4725 | 4725 | 4725 | 101 |
| 443 | 20230829 | 121100 | 1920931020 | 4725 | 4725 | 4730 | 4725 | 840 |
| 444 | 20230829 | 121000 | 1916961920 | 4725 | 4735 | 4735 | 4725 | 1625 |
| 445 | 20230829 | 120900 | 1909274870 | 4735 | 4735 | 4735 | 4735 | 298 |
| 446 | 20230829 | 120800 | 1907863840 | 4735 | 4740 | 4740 | 4730 | 117 |
| 447 | 20230829 | 120700 | 1907309420 | 4730 | 4740 | 4740 | 4730 | 718 |
| 448 | 20230829 | 120600 | 1903911000 | 4730 | 4735 | 4740 | 4730 | 71 |
| 449 | 20230829 | 120500 | 1903574725 | 4735 | 4725 | 4735 | 4725 | 2135 |
| 450 | 20230829 | 120400 | 1893485850 | 4725 | 4735 | 4735 | 4725 | 2085 |
| 451 | 20230829 | 120300 | 1883629370 | 4735 | 4730 | 4735 | 4730 | 702 |
| 452 | 20230829 | 120200 | 1880308900 | 4730 | 4735 | 4735 | 4730 | 1286 |
| 453 | 20230829 | 120100 | 1874225880 | 4730 | 4735 | 4735 | 4730 | 1366 |
| 454 | 20230829 | 120000 | 1867763635 | 4735 | 4735 | 4735 | 4735 | 1608 |
| 455 | 20230829 | 115900 | 1860149755 | 4740 | 4740 | 4740 | 4740 | 117 |
| 456 | 20230829 | 115800 | 1859595175 | 4740 | 4740 | 4740 | 4740 | 79 |
| 457 | 20230829 | 115700 | 1859220715 | 4740 | 4740 | 4740 | 4740 | 0 |
| 458 | 20230829 | 115600 | 1859220715 | 4740 | 4740 | 4740 | 4730 | 801 |
| 459 | 20230829 | 115500 | 1855427890 | 4745 | 4740 | 4745 | 4730 | 1372 |
| 460 | 20230829 | 115400 | 1848930690 | 4740 | 4745 | 4745 | 4740 | 979 |
| 461 | 20230829 | 115300 | 1844288125 | 4745 | 4745 | 4745 | 4745 | 82 |
| 462 | 20230829 | 115200 | 1843899035 | 4745 | 4745 | 4745 | 4745 | 130 |
| 463 | 20230829 | 115100 | 1843282185 | 4745 | 4740 | 4745 | 4740 | 580 |
| 464 | 20230829 | 115000 | 1840532335 | 4740 | 4740 | 4740 | 4740 | 481 |
| 465 | 20230829 | 114900 | 1838252395 | 4740 | 4735 | 4745 | 4735 | 2041 |
| 466 | 20230829 | 114800 | 1828588050 | 4735 | 4745 | 4745 | 4735 | 2381 |
| 467 | 20230829 | 114700 | 1817300920 | 4745 | 4750 | 4750 | 4745 | 2077 |
| 468 | 20230829 | 114600 | 1807442310 | 4750 | 4750 | 4755 | 4750 | 974 |
| 469 | 20230829 | 114500 | 1802814460 | 4755 | 4760 | 4760 | 4755 | 1965 |
| 470 | 20230829 | 114400 | 1793469515 | 4760 | 4765 | 4765 | 4760 | 122 |
| 471 | 20230829 | 114300 | 1792888785 | 4760 | 4760 | 4760 | 4760 | 80 |
| 472 | 20230829 | 114200 | 1792507985 | 4760 | 4760 | 4760 | 4760 | 1025 |
| 473 | 20230829 | 114100 | 1787628985 | 4765 | 4760 | 4765 | 4760 | 206 |
| 474 | 20230829 | 114000 | 1786648175 | 4760 | 4765 | 4765 | 4760 | 709 |
| 475 | 20230829 | 113900 | 1783272130 | 4765 | 4765 | 4765 | 4765 | 161 |
| 476 | 20230829 | 113800 | 1782504965 | 4765 | 4770 | 4770 | 4765 | 963 |
| 477 | 20230829 | 113700 | 1777916205 | 4770 | 4770 | 4770 | 4770 | 264 |
| 478 | 20230829 | 113600 | 1776656925 | 4765 | 4765 | 4765 | 4765 | 693 |
| 479 | 20230829 | 113500 | 1773354780 | 4760 | 4760 | 4760 | 4755 | 1050 |
| 480 | 20230829 | 113400 | 1768358910 | 4760 | 4745 | 4765 | 4745 | 574 |
| 481 | 20230829 | 113300 | 1765628200 | 4745 | 4750 | 4755 | 4745 | 5833 |
| 482 | 20230829 | 113200 | 1737934685 | 4750 | 4755 | 4755 | 4750 | 1509 |
| 483 | 20230829 | 113100 | 1730763820 | 4760 | 4765 | 4765 | 4750 | 11189 |
| 484 | 20230829 | 113000 | 1677551230 | 4765 | 4775 | 4775 | 4765 | 1619 |
| 485 | 20230829 | 112900 | 1669830255 | 4770 | 4775 | 4775 | 4770 | 3436 |
| 486 | 20230829 | 112800 | 1653439660 | 4775 | 4775 | 4775 | 4770 | 427 |
| 487 | 20230829 | 112700 | 1651400745 | 4775 | 4775 | 4775 | 4770 | 554 |
| 488 | 20230829 | 112600 | 1648757885 | 4775 | 4775 | 4775 | 4775 | 118 |
| 489 | 20230829 | 112500 | 1648194435 | 4770 | 4770 | 4770 | 4765 | 1375 |
| 490 | 20230829 | 112400 | 1641639765 | 4770 | 4780 | 4780 | 4770 | 5149 |
| 491 | 20230829 | 112300 | 1617069815 | 4775 | 4780 | 4780 | 4775 | 2029 |
| 492 | 20230829 | 112200 | 1607379385 | 4775 | 4775 | 4780 | 4775 | 1121 |
| 493 | 20230829 | 112100 | 1602022815 | 4780 | 4780 | 4785 | 4775 | 1223 |
| 494 | 20230829 | 112000 | 1596180990 | 4780 | 4780 | 4785 | 4780 | 4722 |
| 495 | 20230829 | 111900 | 1573609825 | 4785 | 4785 | 4785 | 4780 | 6161 |
| 496 | 20230829 | 111800 | 1544134650 | 4790 | 4795 | 4800 | 4790 | 823 |
| 497 | 20230829 | 111700 | 1540190545 | 4800 | 4790 | 4800 | 4790 | 2606 |
| 498 | 20230829 | 111600 | 1527706675 | 4795 | 4795 | 4795 | 4790 | 901 |
| 499 | 20230829 | 111500 | 1523386560 | 4795 | 4795 | 4800 | 4795 | 1767 |
| 500 | 20230829 | 111400 | 1514913790 | 4795 | 4795 | 4800 | 4795 | 537 |
| 501 | 20230829 | 111300 | 1512338720 | 4800 | 4805 | 4805 | 4800 | 1847 |
| 502 | 20230829 | 111200 | 1503467910 | 4805 | 4800 | 4805 | 4800 | 1278 |
| 503 | 20230829 | 111100 | 1497332010 | 4795 | 4795 | 4805 | 4795 | 2965 |
| 504 | 20230829 | 111000 | 1483111575 | 4795 | 4795 | 4800 | 4795 | 328 |
| 505 | 20230829 | 110900 | 1481538665 | 4800 | 4805 | 4805 | 4795 | 1014 |
| 506 | 20230829 | 110800 | 1476672130 | 4805 | 4800 | 4810 | 4800 | 2906 |
| 507 | 20230829 | 110700 | 1462708560 | 4800 | 4800 | 4805 | 4800 | 857 |
| 508 | 20230829 | 110600 | 1458593460 | 4800 | 4790 | 4800 | 4790 | 5045 |
| 509 | 20230829 | 110500 | 1434394675 | 4790 | 4790 | 4795 | 4790 | 4197 |
| 510 | 20230829 | 110400 | 1414291040 | 4790 | 4790 | 4790 | 4790 | 164 |
| 511 | 20230829 | 110300 | 1413505480 | 4795 | 4790 | 4795 | 4790 | 555 |
| 512 | 20230829 | 110200 | 1410845010 | 4795 | 4795 | 4795 | 4795 | 450 |
| 513 | 20230829 | 110100 | 1408687260 | 4795 | 4795 | 4795 | 4790 | 716 |
| 514 | 20230829 | 110000 | 1405256040 | 4795 | 4790 | 4800 | 4790 | 1999 |
| 515 | 20230829 | 105900 | 1395668840 | 4790 | 4790 | 4790 | 4790 | 3074 |
| 516 | 20230829 | 105800 | 1380944380 | 4790 | 4795 | 4795 | 4790 | 1818 |
| 517 | 20230829 | 105700 | 1372233810 | 4795 | 4800 | 4800 | 4795 | 5807 |
| 518 | 20230829 | 105600 | 1344385015 | 4800 | 4800 | 4800 | 4800 | 4691 |
| 519 | 20230829 | 105500 | 1321868215 | 4805 | 4805 | 4805 | 4800 | 4725 |
| 520 | 20230829 | 105400 | 1299182260 | 4810 | 4810 | 4815 | 4810 | 2794 |
| 521 | 20230829 | 105300 | 1285742610 | 4815 | 4815 | 4815 | 4810 | 1186 |
| 522 | 20230829 | 105200 | 1280032045 | 4810 | 4805 | 4810 | 4800 | 2487 |
| 523 | 20230829 | 105100 | 1268081160 | 4800 | 4805 | 4810 | 4800 | 2022 |
| 524 | 20230829 | 105000 | 1258363905 | 4800 | 4800 | 4810 | 4800 | 3959 |
| 525 | 20230829 | 104900 | 1239359655 | 4800 | 4795 | 4805 | 4795 | 1093 |
| 526 | 20230829 | 104800 | 1234111815 | 4800 | 4810 | 4815 | 4800 | 6934 |
| 527 | 20230829 | 104700 | 1200810245 | 4815 | 4810 | 4815 | 4800 | 5040 |
| 528 | 20230829 | 104600 | 1176583775 | 4810 | 4815 | 4820 | 4805 | 13470 |
| 529 | 20230829 | 104500 | 1111723145 | 4820 | 4805 | 4820 | 4800 | 7489 |
| 530 | 20230829 | 104400 | 1075730100 | 4800 | 4805 | 4815 | 4800 | 18823 |
| 531 | 20230829 | 104300 | 985311380 | 4810 | 4820 | 4825 | 4810 | 13413 |
| 532 | 20230829 | 104200 | 920722615 | 4820 | 4785 | 4830 | 4785 | 36005 |
| 533 | 20230829 | 104100 | 747592735 | 4785 | 4780 | 4785 | 4765 | 4714 |
| 534 | 20230829 | 104000 | 725087170 | 4780 | 4760 | 4785 | 4760 | 6231 |
| 535 | 20230829 | 103900 | 695322300 | 4760 | 4760 | 4770 | 4740 | 4058 |
| 536 | 20230829 | 103800 | 675997880 | 4755 | 4750 | 4755 | 4740 | 3992 |
| 537 | 20230829 | 103700 | 657034315 | 4740 | 4750 | 4750 | 4725 | 2640 |
| 538 | 20230829 | 103600 | 644552045 | 4750 | 4735 | 4750 | 4720 | 1617 |
| 539 | 20230829 | 103500 | 636913495 | 4735 | 4735 | 4755 | 4715 | 6698 |
| 540 | 20230829 | 103400 | 605269240 | 4730 | 4755 | 4765 | 4730 | 5414 |
| 541 | 20230829 | 103300 | 579617355 | 4740 | 4775 | 4775 | 4720 | 4926 |
| 542 | 20230829 | 103200 | 556308260 | 4750 | 4745 | 4775 | 4745 | 4319 |
| 543 | 20230829 | 103100 | 535747900 | 4745 | 4765 | 4780 | 4740 | 9059 |
| 544 | 20230829 | 103000 | 492620505 | 4790 | 4770 | 4790 | 4745 | 10750 |
| 545 | 20230829 | 102900 | 441368045 | 4770 | 4715 | 4770 | 4715 | 12144 |
| 546 | 20230829 | 102800 | 383784080 | 4710 | 4710 | 4710 | 4710 | 200 |
| 547 | 20230829 | 102700 | 382842080 | 4710 | 4710 | 4710 | 4710 | 340 |
| 548 | 20230829 | 102600 | 381240680 | 4705 | 4710 | 4710 | 4705 | 1226 |
| 549 | 20230829 | 102500 | 375469565 | 4715 | 4710 | 4715 | 4710 | 202 |
| 550 | 20230829 | 102400 | 374518135 | 4715 | 4710 | 4715 | 4710 | 321 |
| 551 | 20230829 | 102300 | 373006210 | 4710 | 4710 | 4710 | 4710 | 900 |
| 552 | 20230829 | 102200 | 368767210 | 4710 | 4720 | 4725 | 4710 | 278 |
| 553 | 20230829 | 102100 | 367456065 | 4720 | 4720 | 4720 | 4720 | 600 |
| 554 | 20230829 | 102000 | 364624065 | 4725 | 4725 | 4725 | 4725 | 1290 |
| 555 | 20230829 | 101900 | 358528815 | 4725 | 4725 | 4730 | 4725 | 2381 |
| 556 | 20230829 | 101800 | 347270390 | 4725 | 4725 | 4725 | 4725 | 899 |
| 557 | 20230829 | 101700 | 343022615 | 4720 | 4705 | 4720 | 4705 | 2575 |
| 558 | 20230829 | 101600 | 330885400 | 4710 | 4700 | 4710 | 4700 | 3877 |
| 559 | 20230829 | 101500 | 312640275 | 4695 | 4690 | 4695 | 4690 | 2030 |
| 560 | 20230829 | 101400 | 303110040 | 4695 | 4695 | 4695 | 4695 | 0 |
| 561 | 20230829 | 101300 | 303110040 | 4695 | 4685 | 4695 | 4685 | 903 |
| 562 | 20230829 | 101200 | 298870955 | 4695 | 4695 | 4695 | 4695 | 388 |
| 563 | 20230829 | 101100 | 297049295 | 4700 | 4700 | 4700 | 4700 | 0 |
| 564 | 20230829 | 101000 | 297049295 | 4700 | 4695 | 4700 | 4695 | 2585 |
| 565 | 20230829 | 100900 | 284908255 | 4695 | 4690 | 4695 | 4690 | 1886 |
| 566 | 20230829 | 100800 | 276056045 | 4685 | 4680 | 4685 | 4680 | 3343 |
| 567 | 20230829 | 100700 | 260409590 | 4680 | 4680 | 4680 | 4680 | 10 |
| 568 | 20230829 | 100600 | 260362790 | 4685 | 4675 | 4685 | 4675 | 613 |
| 569 | 20230829 | 100500 | 257495015 | 4660 | 4665 | 4665 | 4660 | 120 |
| 570 | 20230829 | 100400 | 256935315 | 4660 | 4670 | 4670 | 4660 | 631 |
| 571 | 20230829 | 100300 | 253993335 | 4675 | 4675 | 4675 | 4675 | 0 |
| 572 | 20230829 | 100200 | 253993335 | 4675 | 4675 | 4675 | 4675 | 0 |
| 573 | 20230829 | 100100 | 253993335 | 4675 | 4675 | 4675 | 4675 | 16 |
| 574 | 20230829 | 100000 | 253918535 | 4675 | 4675 | 4675 | 4675 | 149 |
| 575 | 20230829 | 095900 | 253221960 | 4675 | 4655 | 4675 | 4655 | 2036 |
| 576 | 20230829 | 095800 | 243720560 | 4655 | 4655 | 4655 | 4655 | 0 |
| 577 | 20230829 | 095700 | 243720560 | 4655 | 4655 | 4655 | 4655 | 87 |
| 578 | 20230829 | 095600 | 243315575 | 4650 | 4655 | 4655 | 4650 | 2800 |
| 579 | 20230829 | 095500 | 230293510 | 4655 | 4655 | 4655 | 4655 | 146 |
| 580 | 20230829 | 095400 | 229613880 | 4655 | 4655 | 4655 | 4655 | 0 |
| 581 | 20230829 | 095300 | 229613880 | 4655 | 4660 | 4660 | 4655 | 1742 |
| 582 | 20230829 | 095200 | 221502105 | 4660 | 4665 | 4665 | 4660 | 289 |
| 583 | 20230829 | 095100 | 220155355 | 4665 | 4665 | 4665 | 4665 | 1 |
| 584 | 20230829 | 095000 | 220150690 | 4665 | 4665 | 4665 | 4665 | 1 |
| 585 | 20230829 | 094900 | 220146025 | 4665 | 4665 | 4665 | 4665 | 1 |
| 586 | 20230829 | 094800 | 220141360 | 4660 | 4665 | 4670 | 4660 | 792 |
| 587 | 20230829 | 094700 | 216446445 | 4665 | 4675 | 4675 | 4665 | 1096 |
| 588 | 20230829 | 094600 | 211322845 | 4680 | 4680 | 4680 | 4680 | 209 |
| 589 | 20230829 | 094500 | 210344725 | 4685 | 4690 | 4690 | 4685 | 161 |
| 590 | 20230829 | 094400 | 209590175 | 4685 | 4680 | 4685 | 4680 | 1937 |
| 591 | 20230829 | 094300 | 200519500 | 4680 | 4680 | 4680 | 4680 | 0 |
| 592 | 20230829 | 094200 | 200519500 | 4680 | 4680 | 4680 | 4680 | 32 |
| 593 | 20230829 | 094100 | 200369740 | 4680 | 4670 | 4680 | 4670 | 4147 |
| 594 | 20230829 | 094000 | 181001715 | 4670 | 4665 | 4670 | 4665 | 87 |
| 595 | 20230829 | 093900 | 180595780 | 4665 | 4675 | 4675 | 4665 | 1321 |
| 596 | 20230829 | 093800 | 174428265 | 4675 | 4675 | 4675 | 4675 | 21 |
| 597 | 20230829 | 093700 | 174330090 | 4680 | 4675 | 4680 | 4675 | 44 |
| 598 | 20230829 | 093600 | 174124370 | 4670 | 4670 | 4670 | 4670 | 164 |
| 599 | 20230829 | 093500 | 173358490 | 4670 | 4675 | 4675 | 4670 | 3000 |
| 600 | 20230829 | 093400 | 159344695 | 4675 | 4675 | 4675 | 4675 | 42 |
| 601 | 20230829 | 093300 | 159148345 | 4690 | 4685 | 4690 | 4685 | 585 |
| 602 | 20230829 | 093200 | 156407600 | 4690 | 4685 | 4690 | 4685 | 353 |
| 603 | 20230829 | 093100 | 154753790 | 4685 | 4685 | 4685 | 4675 | 308 |
| 604 | 20230829 | 093000 | 153310820 | 4670 | 4670 | 4670 | 4670 | 4 |
| 605 | 20230829 | 092900 | 153292140 | 4670 | 4670 | 4670 | 4665 | 251 |
| 606 | 20230829 | 092800 | 152120160 | 4670 | 4675 | 4675 | 4670 | 2409 |
| 607 | 20230829 | 092700 | 140867370 | 4675 | 4680 | 4690 | 4675 | 2034 |
| 608 | 20230829 | 092600 | 131355715 | 4680 | 4685 | 4685 | 4680 | 40 |
| 609 | 20230829 | 092500 | 131168390 | 4695 | 4675 | 4695 | 4675 | 883 |
| 610 | 20230829 | 092400 | 127027240 | 4695 | 4695 | 4695 | 4695 | 100 |
| 611 | 20230829 | 092300 | 126557740 | 4695 | 4695 | 4695 | 4695 | 61 |
| 612 | 20230829 | 092200 | 126271345 | 4695 | 4675 | 4695 | 4675 | 170 |
| 613 | 20230829 | 092100 | 125474860 | 4675 | 4680 | 4680 | 4675 | 389 |
| 614 | 20230829 | 092000 | 123655550 | 4680 | 4680 | 4680 | 4680 | 343 |
| 615 | 20230829 | 091900 | 122050310 | 4685 | 4700 | 4700 | 4685 | 1867 |
| 616 | 20230829 | 091800 | 113284050 | 4700 | 4700 | 4710 | 4690 | 609 |
| 617 | 20230829 | 091700 | 110422130 | 4700 | 4715 | 4715 | 4700 | 1782 |
| 618 | 20230829 | 091600 | 102030605 | 4715 | 4720 | 4720 | 4715 | 1380 |
| 619 | 20230829 | 091500 | 95522345 | 4720 | 4705 | 4720 | 4705 | 1150 |
| 620 | 20230829 | 091400 | 90102095 | 4700 | 4690 | 4730 | 4690 | 2135 |
| 621 | 20230829 | 091300 | 80042995 | 4690 | 4680 | 4700 | 4680 | 2907 |
| 622 | 20230829 | 091200 | 66397980 | 4675 | 4660 | 4675 | 4650 | 2338 |
| 623 | 20230829 | 091100 | 55490225 | 4650 | 4655 | 4655 | 4650 | 767 |
| 624 | 20230829 | 091000 | 51921805 | 4655 | 4655 | 4660 | 4655 | 240 |
| 625 | 20230829 | 090900 | 50803955 | 4655 | 4660 | 4665 | 4655 | 190 |
| 626 | 20230829 | 090800 | 49918490 | 4665 | 4650 | 4665 | 4650 | 894 |
| 627 | 20230829 | 090700 | 45754730 | 4645 | 4640 | 4645 | 4640 | 714 |
| 628 | 20230829 | 090600 | 42438265 | 4640 | 4635 | 4640 | 4635 | 345 |
| 629 | 20230829 | 090500 | 40837470 | 4640 | 4640 | 4645 | 4640 | 666 |
| 630 | 20230829 | 090400 | 37746730 | 4640 | 4640 | 4640 | 4640 | 20 |
| 631 | 20230829 | 090300 | 37653930 | 4650 | 4650 | 4650 | 4650 | 5 |
| 632 | 20230829 | 090200 | 37630680 | 4630 | 4630 | 4645 | 4625 | 1851 |
| 633 | 20230829 | 090100 | 29052160 | 4620 | 4625 | 4625 | 4620 | 70 |
| 634 | 20230829 | 090000 | 28728655 | 4620 | 4650 | 4655 | 4615 | 6196 |