30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 5198 |
| 3 | 20230822 | 190100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 4 | 20230822 | 190000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 5 | 20230822 | 185900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 6 | 20230822 | 185800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 7 | 20230822 | 185700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 8 | 20230822 | 185600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 9 | 20230822 | 185500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 10 | 20230822 | 185400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 11 | 20230822 | 185300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 12 | 20230822 | 185200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 13 | 20230822 | 185100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 14 | 20230822 | 185000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 15 | 20230822 | 184900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 16 | 20230822 | 184800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 17 | 20230822 | 184700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 18 | 20230822 | 184600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 19 | 20230822 | 184500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 20 | 20230822 | 184400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 21 | 20230822 | 184300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 22 | 20230822 | 184200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 23 | 20230822 | 184100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 24 | 20230822 | 184000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 25 | 20230822 | 183900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 26 | 20230822 | 183800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 27 | 20230822 | 183700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 28 | 20230822 | 183600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 29 | 20230822 | 183500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 30 | 20230822 | 183400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 31 | 20230822 | 183300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 32 | 20230822 | 183200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 5198 |
| 33 | 20230822 | 183100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 34 | 20230822 | 183000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 35 | 20230822 | 182900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 36 | 20230822 | 182800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 37 | 20230822 | 182700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 38 | 20230822 | 182600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 39 | 20230822 | 182500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 40 | 20230822 | 182400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 41 | 20230822 | 182300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 42 | 20230822 | 182200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 43 | 20230822 | 182100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 44 | 20230822 | 182000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 45 | 20230822 | 181900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 46 | 20230822 | 181800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 47 | 20230822 | 181700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 48 | 20230822 | 181600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 49 | 20230822 | 181500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 50 | 20230822 | 181400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 51 | 20230822 | 181300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 52 | 20230822 | 181200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 53 | 20230822 | 181100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 54 | 20230822 | 181000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 55 | 20230822 | 180900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 56 | 20230822 | 180800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 57 | 20230822 | 180700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 58 | 20230822 | 180600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 59 | 20230822 | 180500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 60 | 20230822 | 180400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 61 | 20230822 | 180300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 62 | 20230822 | 180200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 5198 |
| 63 | 20230822 | 180100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 64 | 20230822 | 180000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 65 | 20230822 | 175900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 66 | 20230822 | 175800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 67 | 20230822 | 175700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 68 | 20230822 | 175600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 69 | 20230822 | 175500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 70 | 20230822 | 175400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 71 | 20230822 | 175300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 72 | 20230822 | 175200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 73 | 20230822 | 175100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 74 | 20230822 | 175000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 75 | 20230822 | 174900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 76 | 20230822 | 174800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 77 | 20230822 | 174700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 78 | 20230822 | 174600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 79 | 20230822 | 174500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 80 | 20230822 | 174400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 81 | 20230822 | 174300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 82 | 20230822 | 174200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 83 | 20230822 | 174100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 84 | 20230822 | 174000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 85 | 20230822 | 173900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 86 | 20230822 | 173800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 87 | 20230822 | 173700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 88 | 20230822 | 173600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 89 | 20230822 | 173500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 90 | 20230822 | 173400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 91 | 20230822 | 173300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 92 | 20230822 | 173200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 5198 |
| 93 | 20230822 | 173100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 94 | 20230822 | 173000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 95 | 20230822 | 172900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 96 | 20230822 | 172800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 97 | 20230822 | 172700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 98 | 20230822 | 172600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 99 | 20230822 | 172500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 100 | 20230822 | 172400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 101 | 20230822 | 172300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 102 | 20230822 | 172200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 103 | 20230822 | 172100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 104 | 20230822 | 172000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 105 | 20230822 | 171900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 106 | 20230822 | 171800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 107 | 20230822 | 171700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 108 | 20230822 | 171600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 109 | 20230822 | 171500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 110 | 20230822 | 171400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 111 | 20230822 | 171300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 112 | 20230822 | 171200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 113 | 20230822 | 171100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 114 | 20230822 | 171000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 115 | 20230822 | 170900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 116 | 20230822 | 170800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 117 | 20230822 | 170700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 118 | 20230822 | 170600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 119 | 20230822 | 170500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 120 | 20230822 | 170400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 121 | 20230822 | 170300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 122 | 20230822 | 170200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 5198 |
| 123 | 20230822 | 170100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 124 | 20230822 | 170000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 125 | 20230822 | 165900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 126 | 20230822 | 165800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 127 | 20230822 | 165700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 128 | 20230822 | 165600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 129 | 20230822 | 165500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 130 | 20230822 | 165400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 131 | 20230822 | 165300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 132 | 20230822 | 165200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 133 | 20230822 | 165100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 134 | 20230822 | 165000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 135 | 20230822 | 164900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 136 | 20230822 | 164800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 137 | 20230822 | 164700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 138 | 20230822 | 164600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 139 | 20230822 | 164500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 140 | 20230822 | 164400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 141 | 20230822 | 164300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 142 | 20230822 | 164200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 143 | 20230822 | 164100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 144 | 20230822 | 164000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 145 | 20230822 | 163900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 146 | 20230822 | 163800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 147 | 20230822 | 163700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 148 | 20230822 | 163600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 149 | 20230822 | 163500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 150 | 20230822 | 163400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 151 | 20230822 | 163300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 152 | 20230822 | 163200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 5198 |
| 153 | 20230822 | 163100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 154 | 20230822 | 163000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 155 | 20230822 | 162900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 156 | 20230822 | 162800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 157 | 20230822 | 162700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 158 | 20230822 | 162600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 159 | 20230822 | 162500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 160 | 20230822 | 162400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 161 | 20230822 | 162300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 162 | 20230822 | 162200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 163 | 20230822 | 162100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 164 | 20230822 | 162000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 165 | 20230822 | 161900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 166 | 20230822 | 161800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 167 | 20230822 | 161700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 168 | 20230822 | 161600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 169 | 20230822 | 161500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 170 | 20230822 | 161400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 171 | 20230822 | 161300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 172 | 20230822 | 161200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 173 | 20230822 | 161100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 174 | 20230822 | 161000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 175 | 20230822 | 160900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 176 | 20230822 | 160800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 177 | 20230822 | 160700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 178 | 20230822 | 160600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 179 | 20230822 | 160500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 180 | 20230822 | 160400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 181 | 20230822 | 160300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 182 | 20230822 | 160200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 5198 |
| 183 | 20230822 | 160100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 184 | 20230822 | 160000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 185 | 20230822 | 155900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 186 | 20230822 | 155800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 187 | 20230822 | 155700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 188 | 20230822 | 155600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 189 | 20230822 | 155500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 190 | 20230822 | 155400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 191 | 20230822 | 155300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 192 | 20230822 | 155200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 193 | 20230822 | 155100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 194 | 20230822 | 155000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 195 | 20230822 | 154900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 196 | 20230822 | 154800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 197 | 20230822 | 154700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 198 | 20230822 | 154600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 199 | 20230822 | 154500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 200 | 20230822 | 154400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 201 | 20230822 | 154300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 202 | 20230822 | 154200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 203 | 20230822 | 154100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 204 | 20230822 | 154000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 205 | 20230822 | 153900 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 206 | 20230822 | 153800 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 207 | 20230822 | 153700 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 208 | 20230822 | 153600 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 209 | 20230822 | 153500 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 210 | 20230822 | 153400 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 211 | 20230822 | 153300 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 212 | 20230822 | 153200 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 5198 |
| 213 | 20230822 | 153100 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 214 | 20230822 | 153000 | 3144680740 | 5900 | 5900 | 5900 | 5900 | 5198 |
| 215 | 20230822 | 152900 | 3114012540 | 5890 | 5890 | 5890 | 5890 | 0 |
| 216 | 20230822 | 152800 | 3114012540 | 5890 | 5890 | 5890 | 5890 | 0 |
| 217 | 20230822 | 152700 | 3114012540 | 5890 | 5890 | 5890 | 5890 | 0 |
| 218 | 20230822 | 152600 | 3114012540 | 5890 | 5890 | 5890 | 5890 | 0 |
| 219 | 20230822 | 152500 | 3114012540 | 5890 | 5890 | 5890 | 5890 | 0 |
| 220 | 20230822 | 152400 | 3114012540 | 5890 | 5890 | 5890 | 5890 | 0 |
| 221 | 20230822 | 152300 | 3114012540 | 5890 | 5890 | 5890 | 5890 | 0 |
| 222 | 20230822 | 152200 | 3114012540 | 5890 | 5890 | 5890 | 5890 | 0 |
| 223 | 20230822 | 152100 | 3114012540 | 5890 | 5890 | 5890 | 5890 | 0 |
| 224 | 20230822 | 152000 | 3114012540 | 5890 | 5890 | 5890 | 5890 | 0 |
| 225 | 20230822 | 151900 | 3114012540 | 5890 | 5890 | 5910 | 5890 | 2381 |
| 226 | 20230822 | 151800 | 3099967520 | 5920 | 5920 | 5920 | 5920 | 0 |
| 227 | 20230822 | 151700 | 3099967520 | 5920 | 5920 | 5920 | 5880 | 280 |
| 228 | 20230822 | 151600 | 3098317720 | 5920 | 5900 | 5920 | 5880 | 3681 |
| 229 | 20230822 | 151500 | 3076634240 | 5920 | 5920 | 5920 | 5920 | 1 |
| 230 | 20230822 | 151400 | 3076628320 | 5880 | 5920 | 5930 | 5880 | 1637 |
| 231 | 20230822 | 151300 | 3066994070 | 5910 | 5880 | 5910 | 5880 | 824 |
| 232 | 20230822 | 151200 | 3062130530 | 5890 | 5890 | 5890 | 5890 | 762 |
| 233 | 20230822 | 151100 | 3057642350 | 5900 | 5900 | 5900 | 5890 | 313 |
| 234 | 20230822 | 151000 | 3055795760 | 5900 | 5870 | 5930 | 5870 | 5135 |
| 235 | 20230822 | 150900 | 3025614510 | 5870 | 5880 | 5880 | 5870 | 608 |
| 236 | 20230822 | 150800 | 3022039990 | 5880 | 5880 | 5890 | 5880 | 2838 |
| 237 | 20230822 | 150700 | 3005352540 | 5880 | 5900 | 5900 | 5880 | 2255 |
| 238 | 20230822 | 150600 | 2992068670 | 5900 | 5910 | 5910 | 5900 | 66 |
| 239 | 20230822 | 150500 | 2991678770 | 5910 | 5910 | 5910 | 5910 | 270 |
| 240 | 20230822 | 150400 | 2990083070 | 5910 | 5910 | 5910 | 5910 | 1 |
| 241 | 20230822 | 150300 | 2990077160 | 5910 | 5900 | 5910 | 5900 | 486 |
| 242 | 20230822 | 150200 | 2987205970 | 5900 | 5910 | 5920 | 5900 | 2141 |
| 243 | 20230822 | 150100 | 2974554300 | 5910 | 5920 | 5920 | 5910 | 802 |
| 244 | 20230822 | 150000 | 2969813460 | 5920 | 5900 | 5940 | 5900 | 3494 |
| 245 | 20230822 | 145900 | 2949104060 | 5910 | 5910 | 5910 | 5910 | 10 |
| 246 | 20230822 | 145800 | 2949044960 | 5910 | 5910 | 5910 | 5910 | 0 |
| 247 | 20230822 | 145700 | 2949044960 | 5910 | 5910 | 5910 | 5910 | 219 |
| 248 | 20230822 | 145600 | 2947750670 | 5910 | 5910 | 5910 | 5910 | 378 |
| 249 | 20230822 | 145500 | 2945516690 | 5900 | 5890 | 5900 | 5890 | 2074 |
| 250 | 20230822 | 145400 | 2933280100 | 5900 | 5890 | 5900 | 5890 | 333 |
| 251 | 20230822 | 145300 | 2931315730 | 5890 | 5890 | 5890 | 5890 | 210 |
| 252 | 20230822 | 145200 | 2930078830 | 5890 | 5890 | 5890 | 5890 | 336 |
| 253 | 20230822 | 145100 | 2928099790 | 5890 | 5900 | 5900 | 5890 | 1600 |
| 254 | 20230822 | 145000 | 2918673790 | 5900 | 5890 | 5900 | 5890 | 294 |
| 255 | 20230822 | 144900 | 2916939310 | 5890 | 5900 | 5910 | 5890 | 1625 |
| 256 | 20230822 | 144800 | 2907356960 | 5900 | 5900 | 5900 | 5900 | 10 |
| 257 | 20230822 | 144700 | 2907297960 | 5900 | 5900 | 5900 | 5900 | 270 |
| 258 | 20230822 | 144600 | 2905704960 | 5900 | 5900 | 5900 | 5900 | 127 |
| 259 | 20230822 | 144500 | 2904955660 | 5900 | 5900 | 5900 | 5900 | 173 |
| 260 | 20230822 | 144400 | 2903934960 | 5900 | 5900 | 5900 | 5900 | 205 |
| 261 | 20230822 | 144300 | 2902725460 | 5890 | 5890 | 5890 | 5890 | 220 |
| 262 | 20230822 | 144200 | 2901429660 | 5900 | 5910 | 5910 | 5900 | 7593 |
| 263 | 20230822 | 144100 | 2856630780 | 5910 | 5910 | 5910 | 5910 | 1442 |
| 264 | 20230822 | 144000 | 2848108560 | 5920 | 5900 | 5920 | 5900 | 776 |
| 265 | 20230822 | 143900 | 2843521510 | 5900 | 5900 | 5900 | 5900 | 1 |
| 266 | 20230822 | 143800 | 2843515610 | 5910 | 5920 | 5920 | 5910 | 1951 |
| 267 | 20230822 | 143700 | 2831985180 | 5910 | 5910 | 5910 | 5910 | 25 |
| 268 | 20230822 | 143600 | 2831837430 | 5910 | 5910 | 5910 | 5910 | 201 |
| 269 | 20230822 | 143500 | 2830649520 | 5910 | 5910 | 5910 | 5910 | 115 |
| 270 | 20230822 | 143400 | 2829969870 | 5910 | 5910 | 5910 | 5910 | 0 |
| 271 | 20230822 | 143300 | 2829969870 | 5910 | 5910 | 5910 | 5910 | 960 |
| 272 | 20230822 | 143200 | 2824296270 | 5910 | 5910 | 5910 | 5910 | 170 |
| 273 | 20230822 | 143100 | 2823291570 | 5900 | 5910 | 5910 | 5900 | 702 |
| 274 | 20230822 | 143000 | 2819142770 | 5910 | 5910 | 5910 | 5900 | 5424 |
| 275 | 20230822 | 142900 | 2787140660 | 5900 | 5910 | 5910 | 5900 | 1158 |
| 276 | 20230822 | 142800 | 2780298620 | 5900 | 5900 | 5900 | 5900 | 226 |
| 277 | 20230822 | 142700 | 2778965220 | 5900 | 5900 | 5900 | 5900 | 572 |
| 278 | 20230822 | 142600 | 2775590420 | 5900 | 5900 | 5900 | 5890 | 477 |
| 279 | 20230822 | 142500 | 2772777860 | 5900 | 5900 | 5900 | 5890 | 1691 |
| 280 | 20230822 | 142400 | 2762803170 | 5900 | 5910 | 5910 | 5900 | 53 |
| 281 | 20230822 | 142300 | 2762490450 | 5910 | 5900 | 5910 | 5900 | 120 |
| 282 | 20230822 | 142200 | 2761782150 | 5890 | 5890 | 5890 | 5890 | 213 |
| 283 | 20230822 | 142100 | 2760527580 | 5900 | 5900 | 5900 | 5900 | 531 |
| 284 | 20230822 | 142000 | 2757394680 | 5900 | 5880 | 5900 | 5880 | 149 |
| 285 | 20230822 | 141900 | 2756515920 | 5900 | 5890 | 5900 | 5880 | 551 |
| 286 | 20230822 | 141800 | 2753271800 | 5900 | 5900 | 5900 | 5890 | 502 |
| 287 | 20230822 | 141700 | 2750311750 | 5900 | 5890 | 5900 | 5890 | 101 |
| 288 | 20230822 | 141600 | 2749715860 | 5890 | 5910 | 5910 | 5860 | 8745 |
| 289 | 20230822 | 141500 | 2698260330 | 5910 | 5920 | 5940 | 5910 | 2100 |
| 290 | 20230822 | 141400 | 2685807220 | 5910 | 5900 | 5910 | 5900 | 1048 |
| 291 | 20230822 | 141300 | 2679615270 | 5910 | 5910 | 5910 | 5910 | 398 |
| 292 | 20230822 | 141200 | 2677263090 | 5910 | 5910 | 5910 | 5910 | 3 |
| 293 | 20230822 | 141100 | 2677245360 | 5900 | 5900 | 5900 | 5900 | 0 |
| 294 | 20230822 | 141000 | 2677245360 | 5900 | 5900 | 5900 | 5900 | 1076 |
| 295 | 20230822 | 140900 | 2670896960 | 5900 | 5900 | 5900 | 5900 | 6 |
| 296 | 20230822 | 140800 | 2670861560 | 5900 | 5900 | 5900 | 5900 | 334 |
| 297 | 20230822 | 140700 | 2668890960 | 5900 | 5910 | 5910 | 5900 | 1270 |
| 298 | 20230822 | 140600 | 2661387260 | 5910 | 5920 | 5920 | 5910 | 706 |
| 299 | 20230822 | 140500 | 2657209470 | 5920 | 5910 | 5920 | 5910 | 55 |
| 300 | 20230822 | 140400 | 2656883880 | 5920 | 5910 | 5920 | 5910 | 503 |
| 301 | 20230822 | 140300 | 2653911140 | 5910 | 5910 | 5910 | 5910 | 1025 |
| 302 | 20230822 | 140200 | 2647853390 | 5910 | 5910 | 5910 | 5910 | 510 |
| 303 | 20230822 | 140100 | 2644839290 | 5910 | 5910 | 5920 | 5910 | 604 |
| 304 | 20230822 | 140000 | 2641269620 | 5900 | 5910 | 5920 | 5900 | 538 |
| 305 | 20230822 | 135900 | 2638093200 | 5900 | 5930 | 5930 | 5900 | 64 |
| 306 | 20230822 | 135800 | 2637715280 | 5900 | 5930 | 5930 | 5900 | 10 |
| 307 | 20230822 | 135700 | 2637656100 | 5890 | 5930 | 5930 | 5890 | 1059 |
| 308 | 20230822 | 135600 | 2631378380 | 5940 | 5930 | 5940 | 5930 | 2000 |
| 309 | 20230822 | 135500 | 2619505160 | 5930 | 5890 | 5930 | 5890 | 2174 |
| 310 | 20230822 | 135400 | 2606624510 | 5890 | 5890 | 5890 | 5890 | 501 |
| 311 | 20230822 | 135300 | 2603673620 | 5900 | 5900 | 5900 | 5900 | 400 |
| 312 | 20230822 | 135200 | 2601313620 | 5900 | 5900 | 5900 | 5900 | 54 |
| 313 | 20230822 | 135100 | 2600995020 | 5900 | 5890 | 5900 | 5890 | 137 |
| 314 | 20230822 | 135000 | 2600187590 | 5890 | 5890 | 5890 | 5890 | 412 |
| 315 | 20230822 | 134900 | 2597760910 | 5890 | 5890 | 5890 | 5890 | 0 |
| 316 | 20230822 | 134800 | 2597760910 | 5890 | 5910 | 5910 | 5890 | 2695 |
| 317 | 20230822 | 134700 | 2581846700 | 5920 | 5910 | 5920 | 5910 | 343 |
| 318 | 20230822 | 134600 | 2579819070 | 5910 | 5920 | 5920 | 5910 | 5 |
| 319 | 20230822 | 134500 | 2579789510 | 5930 | 5940 | 5940 | 5930 | 27 |
| 320 | 20230822 | 134400 | 2579629200 | 5940 | 5900 | 5940 | 5900 | 946 |
| 321 | 20230822 | 134300 | 2574016840 | 5900 | 5880 | 5900 | 5870 | 2926 |
| 322 | 20230822 | 134200 | 2556783040 | 5880 | 5930 | 5940 | 5880 | 5325 |
| 323 | 20230822 | 134100 | 2525317740 | 5930 | 5900 | 5940 | 5900 | 5154 |
| 324 | 20230822 | 134000 | 2494750760 | 5910 | 5930 | 5930 | 5900 | 56 |
| 325 | 20230822 | 133900 | 2494419310 | 5910 | 5930 | 5930 | 5880 | 8711 |
| 326 | 20230822 | 133800 | 2443086710 | 5930 | 5930 | 5930 | 5920 | 386 |
| 327 | 20230822 | 133700 | 2440798430 | 5930 | 5920 | 5930 | 5910 | 354 |
| 328 | 20230822 | 133600 | 2438703600 | 5920 | 5920 | 5920 | 5910 | 1790 |
| 329 | 20230822 | 133500 | 2428124600 | 5920 | 5910 | 5920 | 5910 | 93 |
| 330 | 20230822 | 133400 | 2427574960 | 5910 | 5900 | 5910 | 5900 | 7 |
| 331 | 20230822 | 133300 | 2427533600 | 5910 | 5900 | 5910 | 5900 | 994 |
| 332 | 20230822 | 133200 | 2421660790 | 5910 | 5890 | 5910 | 5890 | 4 |
| 333 | 20230822 | 133100 | 2421637170 | 5890 | 5900 | 5900 | 5890 | 184 |
| 334 | 20230822 | 133000 | 2420553120 | 5900 | 5900 | 5910 | 5900 | 475 |
| 335 | 20230822 | 132900 | 2417750580 | 5900 | 5890 | 5900 | 5890 | 710 |
| 336 | 20230822 | 132800 | 2413568650 | 5880 | 5880 | 5880 | 5880 | 675 |
| 337 | 20230822 | 132700 | 2409599650 | 5880 | 5910 | 5910 | 5880 | 283 |
| 338 | 20230822 | 132600 | 2407935510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 339 | 20230822 | 132500 | 2407935510 | 5880 | 5890 | 5900 | 5880 | 6610 |
| 340 | 20230822 | 132400 | 2369019970 | 5900 | 5900 | 5900 | 5890 | 988 |
| 341 | 20230822 | 132300 | 2363192500 | 5900 | 5900 | 5900 | 5900 | 13 |
| 342 | 20230822 | 132200 | 2363115800 | 5900 | 5900 | 5900 | 5900 | 1408 |
| 343 | 20230822 | 132100 | 2354808600 | 5910 | 5910 | 5910 | 5910 | 127 |
| 344 | 20230822 | 132000 | 2354058030 | 5910 | 5910 | 5920 | 5910 | 1027 |
| 345 | 20230822 | 131900 | 2347988440 | 5910 | 5910 | 5910 | 5910 | 1000 |
| 346 | 20230822 | 131800 | 2342078440 | 5920 | 5920 | 5920 | 5920 | 901 |
| 347 | 20230822 | 131700 | 2336744520 | 5930 | 5920 | 5930 | 5920 | 180 |
| 348 | 20230822 | 131600 | 2335678850 | 5930 | 5930 | 5930 | 5920 | 1153 |
| 349 | 20230822 | 131500 | 2328844550 | 5930 | 5950 | 5950 | 5930 | 2608 |
| 350 | 20230822 | 131400 | 2313366180 | 5960 | 5960 | 5960 | 5950 | 1527 |
| 351 | 20230822 | 131300 | 2304270350 | 5950 | 5940 | 5950 | 5940 | 1633 |
| 352 | 20230822 | 131200 | 2294558120 | 5940 | 5930 | 5940 | 5930 | 201 |
| 353 | 20230822 | 131100 | 2293366180 | 5930 | 5930 | 5930 | 5930 | 674 |
| 354 | 20230822 | 131000 | 2289369360 | 5930 | 5930 | 5930 | 5930 | 60 |
| 355 | 20230822 | 130900 | 2289013560 | 5940 | 5950 | 5950 | 5940 | 697 |
| 356 | 20230822 | 130800 | 2284869820 | 5950 | 5950 | 5950 | 5950 | 1 |
| 357 | 20230822 | 130700 | 2284863870 | 5960 | 5930 | 5960 | 5930 | 1430 |
| 358 | 20230822 | 130600 | 2276383940 | 5930 | 5960 | 5960 | 5930 | 4089 |
| 359 | 20230822 | 130500 | 2252059250 | 5960 | 5950 | 5960 | 5950 | 1853 |
| 360 | 20230822 | 130400 | 2241025380 | 5940 | 5940 | 5940 | 5930 | 1094 |
| 361 | 20230822 | 130300 | 2234527040 | 5930 | 5930 | 5930 | 5930 | 416 |
| 362 | 20230822 | 130200 | 2232060160 | 5930 | 5930 | 5930 | 5930 | 1 |
| 363 | 20230822 | 130100 | 2232054230 | 5920 | 5920 | 5920 | 5920 | 2 |
| 364 | 20230822 | 130000 | 2232042390 | 5910 | 5920 | 5930 | 5910 | 3085 |
| 365 | 20230822 | 125900 | 2213752830 | 5910 | 5900 | 5910 | 5900 | 262 |
| 366 | 20230822 | 125800 | 2212205410 | 5900 | 5910 | 5910 | 5900 | 91 |
| 367 | 20230822 | 125700 | 2211668400 | 5920 | 5920 | 5920 | 5920 | 1606 |
| 368 | 20230822 | 125600 | 2202160880 | 5920 | 5910 | 5920 | 5900 | 1181 |
| 369 | 20230822 | 125500 | 2195191250 | 5920 | 5920 | 5920 | 5920 | 6 |
| 370 | 20230822 | 125400 | 2195155730 | 5920 | 5910 | 5920 | 5900 | 240 |
| 371 | 20230822 | 125300 | 2193737480 | 5920 | 5920 | 5920 | 5910 | 114 |
| 372 | 20230822 | 125200 | 2193063680 | 5900 | 5910 | 5920 | 5900 | 1330 |
| 373 | 20230822 | 125100 | 2185207500 | 5920 | 5920 | 5920 | 5920 | 33 |
| 374 | 20230822 | 125000 | 2185012140 | 5920 | 5920 | 5930 | 5920 | 2182 |
| 375 | 20230822 | 124900 | 2172094400 | 5930 | 5920 | 5930 | 5920 | 247 |
| 376 | 20230822 | 124800 | 2170632150 | 5920 | 5930 | 5930 | 5920 | 501 |
| 377 | 20230822 | 124700 | 2167666220 | 5920 | 5920 | 5920 | 5920 | 287 |
| 378 | 20230822 | 124600 | 2165967180 | 5920 | 5930 | 5940 | 5920 | 1767 |
| 379 | 20230822 | 124500 | 2155490750 | 5930 | 5920 | 5930 | 5920 | 266 |
| 380 | 20230822 | 124400 | 2153916020 | 5920 | 5930 | 5930 | 5920 | 35 |
| 381 | 20230822 | 124300 | 2153708610 | 5920 | 5920 | 5920 | 5920 | 333 |
| 382 | 20230822 | 124200 | 2151737250 | 5920 | 5920 | 5930 | 5920 | 195 |
| 383 | 20230822 | 124100 | 2150582840 | 5920 | 5920 | 5930 | 5920 | 21 |
| 384 | 20230822 | 124000 | 2150458490 | 5920 | 5920 | 5930 | 5920 | 20 |
| 385 | 20230822 | 123900 | 2150340030 | 5920 | 5920 | 5930 | 5920 | 32 |
| 386 | 20230822 | 123800 | 2150150580 | 5920 | 5920 | 5920 | 5920 | 191 |
| 387 | 20230822 | 123700 | 2149019860 | 5920 | 5930 | 5930 | 5920 | 228 |
| 388 | 20230822 | 123600 | 2147669730 | 5930 | 5930 | 5930 | 5930 | 58 |
| 389 | 20230822 | 123500 | 2147325790 | 5920 | 5920 | 5920 | 5920 | 93 |
| 390 | 20230822 | 123400 | 2146775230 | 5920 | 5930 | 5930 | 5920 | 204 |
| 391 | 20230822 | 123300 | 2145567250 | 5920 | 5920 | 5930 | 5920 | 439 |
| 392 | 20230822 | 123200 | 2142968360 | 5920 | 5920 | 5920 | 5920 | 38 |
| 393 | 20230822 | 123100 | 2142743400 | 5920 | 5930 | 5930 | 5920 | 2273 |
| 394 | 20230822 | 123000 | 2129273580 | 5930 | 5930 | 5930 | 5930 | 167 |
| 395 | 20230822 | 122900 | 2128283270 | 5930 | 5930 | 5930 | 5930 | 0 |
| 396 | 20230822 | 122800 | 2128283270 | 5930 | 5930 | 5940 | 5930 | 472 |
| 397 | 20230822 | 122700 | 2125484300 | 5930 | 5930 | 5930 | 5930 | 162 |
| 398 | 20230822 | 122600 | 2124523640 | 5930 | 5950 | 5950 | 5930 | 105 |
| 399 | 20230822 | 122500 | 2123900930 | 5950 | 5950 | 5950 | 5940 | 196 |
| 400 | 20230822 | 122400 | 2122736040 | 5960 | 5940 | 5960 | 5940 | 15159 |
| 401 | 20230822 | 122300 | 2032391350 | 5940 | 5940 | 5940 | 5930 | 488 |
| 402 | 20230822 | 122200 | 2029494560 | 5940 | 5940 | 5940 | 5940 | 4 |
| 403 | 20230822 | 122100 | 2029470800 | 5930 | 5930 | 5930 | 5930 | 202 |
| 404 | 20230822 | 122000 | 2028272940 | 5930 | 5920 | 5930 | 5920 | 59 |
| 405 | 20230822 | 121900 | 2027923520 | 5920 | 5920 | 5920 | 5920 | 236 |
| 406 | 20230822 | 121800 | 2026526400 | 5920 | 5920 | 5920 | 5920 | 89 |
| 407 | 20230822 | 121700 | 2025999520 | 5910 | 5910 | 5910 | 5910 | 100 |
| 408 | 20230822 | 121600 | 2025408520 | 5920 | 5920 | 5920 | 5920 | 143 |
| 409 | 20230822 | 121500 | 2024561960 | 5920 | 5930 | 5930 | 5920 | 152 |
| 410 | 20230822 | 121400 | 2023662110 | 5900 | 5920 | 5920 | 5900 | 2544 |
| 411 | 20230822 | 121300 | 2008633990 | 5920 | 5930 | 5930 | 5920 | 524 |
| 412 | 20230822 | 121200 | 2005531860 | 5930 | 5920 | 5930 | 5920 | 33 |
| 413 | 20230822 | 121100 | 2005336490 | 5920 | 5920 | 5920 | 5920 | 174 |
| 414 | 20230822 | 121000 | 2004306410 | 5920 | 5920 | 5920 | 5920 | 30 |
| 415 | 20230822 | 120900 | 2004128810 | 5920 | 5920 | 5920 | 5920 | 23 |
| 416 | 20230822 | 120800 | 2003992650 | 5920 | 5920 | 5920 | 5920 | 0 |
| 417 | 20230822 | 120700 | 2003992650 | 5920 | 5920 | 5920 | 5920 | 516 |
| 418 | 20230822 | 120600 | 2000937930 | 5920 | 5940 | 5940 | 5920 | 2625 |
| 419 | 20230822 | 120500 | 1985374310 | 5940 | 5940 | 5940 | 5940 | 184 |
| 420 | 20230822 | 120400 | 1984281350 | 5940 | 5940 | 5940 | 5940 | 280 |
| 421 | 20230822 | 120300 | 1982618150 | 5950 | 5940 | 5950 | 5940 | 276 |
| 422 | 20230822 | 120200 | 1980978550 | 5940 | 5950 | 5950 | 5940 | 36 |
| 423 | 20230822 | 120100 | 1980764460 | 5950 | 5950 | 5950 | 5950 | 419 |
| 424 | 20230822 | 120000 | 1978271410 | 5950 | 5940 | 5950 | 5940 | 542 |
| 425 | 20230822 | 115900 | 1975048410 | 5950 | 5950 | 5950 | 5950 | 27 |
| 426 | 20230822 | 115800 | 1974887760 | 5950 | 5950 | 5950 | 5950 | 147 |
| 427 | 20230822 | 115700 | 1974013110 | 5940 | 5940 | 5940 | 5940 | 0 |
| 428 | 20230822 | 115600 | 1974013110 | 5940 | 5950 | 5950 | 5940 | 101 |
| 429 | 20230822 | 115500 | 1973413160 | 5940 | 5940 | 5940 | 5940 | 1 |
| 430 | 20230822 | 115400 | 1973407220 | 5950 | 5950 | 5950 | 5950 | 0 |
| 431 | 20230822 | 115300 | 1973407220 | 5950 | 5950 | 5950 | 5950 | 400 |
| 432 | 20230822 | 115200 | 1971027220 | 5950 | 5940 | 5950 | 5940 | 2754 |
| 433 | 20230822 | 115100 | 1954668340 | 5940 | 5950 | 5960 | 5940 | 1145 |
| 434 | 20230822 | 115000 | 1947857140 | 5930 | 5970 | 5970 | 5930 | 2760 |
| 435 | 20230822 | 114900 | 1931438900 | 5970 | 5960 | 5970 | 5960 | 1617 |
| 436 | 20230822 | 114800 | 1921799900 | 5960 | 5970 | 5970 | 5960 | 187 |
| 437 | 20230822 | 114700 | 1920685240 | 5970 | 5970 | 5970 | 5970 | 13 |
| 438 | 20230822 | 114600 | 1920607630 | 5970 | 5960 | 5970 | 5960 | 134 |
| 439 | 20230822 | 114500 | 1919808980 | 5970 | 5960 | 5970 | 5960 | 264 |
| 440 | 20230822 | 114400 | 1918235500 | 5960 | 5960 | 5960 | 5960 | 285 |
| 441 | 20230822 | 114300 | 1916536900 | 5960 | 5960 | 5960 | 5960 | 200 |
| 442 | 20230822 | 114200 | 1915344900 | 5960 | 5960 | 5960 | 5960 | 197 |
| 443 | 20230822 | 114100 | 1914170780 | 5960 | 5960 | 5960 | 5950 | 82 |
| 444 | 20230822 | 114000 | 1913682070 | 5960 | 5960 | 5960 | 5960 | 5 |
| 445 | 20230822 | 113900 | 1913652270 | 5960 | 5960 | 5970 | 5960 | 273 |
| 446 | 20230822 | 113800 | 1912024440 | 5960 | 5960 | 5960 | 5960 | 820 |
| 447 | 20230822 | 113700 | 1907137240 | 5960 | 5960 | 5960 | 5960 | 297 |
| 448 | 20230822 | 113600 | 1905367120 | 5960 | 5960 | 5960 | 5960 | 45 |
| 449 | 20230822 | 113500 | 1905098920 | 5960 | 5990 | 5990 | 5960 | 2296 |
| 450 | 20230822 | 113400 | 1891382380 | 5980 | 5980 | 5980 | 5980 | 152 |
| 451 | 20230822 | 113300 | 1890473420 | 5980 | 5990 | 6000 | 5980 | 1279 |
| 452 | 20230822 | 113200 | 1882819640 | 6000 | 5990 | 6010 | 5990 | 1834 |
| 453 | 20230822 | 113100 | 1871817340 | 6000 | 6000 | 6010 | 5990 | 4450 |
| 454 | 20230822 | 113000 | 1845123700 | 6010 | 5990 | 6010 | 5990 | 2456 |
| 455 | 20230822 | 112900 | 1830387870 | 5990 | 5990 | 6000 | 5980 | 7337 |
| 456 | 20230822 | 112800 | 1786383320 | 5990 | 5980 | 5990 | 5980 | 2013 |
| 457 | 20230822 | 112700 | 1774325550 | 5980 | 5980 | 5980 | 5970 | 352 |
| 458 | 20230822 | 112600 | 1772220680 | 5980 | 5980 | 5990 | 5970 | 2537 |
| 459 | 20230822 | 112500 | 1757028670 | 5980 | 5980 | 5990 | 5970 | 561 |
| 460 | 20230822 | 112400 | 1753674940 | 5990 | 5980 | 5990 | 5950 | 721 |
| 461 | 20230822 | 112300 | 1749373980 | 5980 | 5970 | 5990 | 5960 | 8771 |
| 462 | 20230822 | 112200 | 1697009940 | 5960 | 5950 | 5990 | 5950 | 8107 |
| 463 | 20230822 | 112100 | 1648653790 | 5940 | 5940 | 5950 | 5940 | 3749 |
| 464 | 20230822 | 112000 | 1626355740 | 5940 | 5950 | 5950 | 5940 | 2667 |
| 465 | 20230822 | 111900 | 1610487600 | 5950 | 5950 | 5960 | 5950 | 812 |
| 466 | 20230822 | 111800 | 1605656070 | 5950 | 5950 | 5960 | 5950 | 784 |
| 467 | 20230822 | 111700 | 1600991190 | 5960 | 5960 | 5960 | 5960 | 115 |
| 468 | 20230822 | 111600 | 1600305790 | 5960 | 5960 | 5960 | 5960 | 117 |
| 469 | 20230822 | 111500 | 1599608470 | 5960 | 5960 | 5960 | 5950 | 1239 |
| 470 | 20230822 | 111400 | 1592224050 | 5960 | 5950 | 5960 | 5940 | 2132 |
| 471 | 20230822 | 111300 | 1579538560 | 5940 | 5930 | 5940 | 5930 | 913 |
| 472 | 20230822 | 111200 | 1574116740 | 5920 | 5920 | 5920 | 5920 | 17 |
| 473 | 20230822 | 111100 | 1574016100 | 5920 | 5920 | 5920 | 5910 | 607 |
| 474 | 20230822 | 111000 | 1570426660 | 5920 | 5910 | 5920 | 5900 | 733 |
| 475 | 20230822 | 110900 | 1566094220 | 5900 | 5900 | 5900 | 5900 | 294 |
| 476 | 20230822 | 110800 | 1564359620 | 5890 | 5890 | 5890 | 5890 | 0 |
| 477 | 20230822 | 110700 | 1564359620 | 5890 | 5890 | 5890 | 5890 | 50 |
| 478 | 20230822 | 110600 | 1564065120 | 5890 | 5890 | 5890 | 5890 | 531 |
| 479 | 20230822 | 110500 | 1560937530 | 5880 | 5890 | 5890 | 5870 | 2617 |
| 480 | 20230822 | 110400 | 1545535780 | 5890 | 5900 | 5900 | 5890 | 967 |
| 481 | 20230822 | 110300 | 1539832600 | 5900 | 5900 | 5900 | 5890 | 2502 |
| 482 | 20230822 | 110200 | 1525082970 | 5900 | 5910 | 5910 | 5900 | 390 |
| 483 | 20230822 | 110100 | 1522779330 | 5900 | 5910 | 5910 | 5900 | 1167 |
| 484 | 20230822 | 110000 | 1515894020 | 5910 | 5910 | 5910 | 5910 | 21 |
| 485 | 20230822 | 105900 | 1515769910 | 5910 | 5910 | 5910 | 5910 | 553 |
| 486 | 20230822 | 105800 | 1512501680 | 5920 | 5920 | 5930 | 5910 | 434 |
| 487 | 20230822 | 105700 | 1509934120 | 5920 | 5930 | 5930 | 5920 | 507 |
| 488 | 20230822 | 105600 | 1506928190 | 5930 | 5920 | 5930 | 5920 | 195 |
| 489 | 20230822 | 105500 | 1505773770 | 5920 | 5920 | 5920 | 5920 | 894 |
| 490 | 20230822 | 105400 | 1500481290 | 5920 | 5920 | 5920 | 5920 | 2 |
| 491 | 20230822 | 105300 | 1500469450 | 5930 | 5930 | 5930 | 5920 | 591 |
| 492 | 20230822 | 105200 | 1496968410 | 5940 | 5930 | 5940 | 5930 | 1005 |
| 493 | 20230822 | 105100 | 1491006370 | 5930 | 5930 | 5930 | 5930 | 685 |
| 494 | 20230822 | 105000 | 1486944320 | 5940 | 5940 | 5940 | 5930 | 500 |
| 495 | 20230822 | 104900 | 1483974420 | 5940 | 5940 | 5940 | 5940 | 122 |
| 496 | 20230822 | 104800 | 1483249740 | 5940 | 5950 | 5950 | 5940 | 1810 |
| 497 | 20230822 | 104700 | 1472488020 | 5940 | 5940 | 5940 | 5940 | 184 |
| 498 | 20230822 | 104600 | 1471395060 | 5940 | 5940 | 5940 | 5940 | 0 |
| 499 | 20230822 | 104500 | 1471395060 | 5940 | 5950 | 5950 | 5940 | 223 |
| 500 | 20230822 | 104400 | 1470068770 | 5950 | 5950 | 5950 | 5950 | 0 |
| 501 | 20230822 | 104300 | 1470068770 | 5950 | 5940 | 5950 | 5940 | 217 |
| 502 | 20230822 | 104200 | 1468779680 | 5940 | 5960 | 5960 | 5940 | 775 |
| 503 | 20230822 | 104100 | 1464172330 | 5950 | 5960 | 5960 | 5950 | 691 |
| 504 | 20230822 | 104000 | 1460057010 | 5970 | 5970 | 5970 | 5970 | 373 |
| 505 | 20230822 | 103900 | 1457830200 | 5970 | 5980 | 5980 | 5970 | 274 |
| 506 | 20230822 | 103800 | 1456193620 | 5980 | 5980 | 5990 | 5980 | 957 |
| 507 | 20230822 | 103700 | 1450470330 | 5990 | 5990 | 5990 | 5990 | 1706 |
| 508 | 20230822 | 103600 | 1440251390 | 5990 | 5990 | 6000 | 5990 | 1299 |
| 509 | 20230822 | 103500 | 1432468720 | 5980 | 5970 | 5980 | 5970 | 2104 |
| 510 | 20230822 | 103400 | 1419897710 | 5970 | 5970 | 5970 | 5960 | 264 |
| 511 | 20230822 | 103300 | 1418322130 | 5980 | 5970 | 5980 | 5970 | 242 |
| 512 | 20230822 | 103200 | 1416876150 | 5980 | 5990 | 6000 | 5980 | 3363 |
| 513 | 20230822 | 103100 | 1396729610 | 6000 | 6000 | 6000 | 6000 | 113 |
| 514 | 20230822 | 103000 | 1396051610 | 5980 | 5980 | 5990 | 5980 | 5093 |
| 515 | 20230822 | 102900 | 1365553340 | 5980 | 5980 | 5980 | 5980 | 1 |
| 516 | 20230822 | 102800 | 1365547360 | 5970 | 5970 | 5970 | 5970 | 289 |
| 517 | 20230822 | 102700 | 1363822030 | 5960 | 5960 | 5970 | 5960 | 1834 |
| 518 | 20230822 | 102600 | 1352886150 | 5960 | 5970 | 5970 | 5960 | 215 |
| 519 | 20230822 | 102500 | 1351604600 | 5960 | 5970 | 5970 | 5950 | 77 |
| 520 | 20230822 | 102400 | 1351145810 | 5960 | 5960 | 5960 | 5960 | 299 |
| 521 | 20230822 | 102300 | 1349363770 | 5930 | 5950 | 5970 | 5930 | 432 |
| 522 | 20230822 | 102200 | 1346793830 | 5950 | 5960 | 5960 | 5950 | 2121 |
| 523 | 20230822 | 102100 | 1334153170 | 5960 | 5970 | 5980 | 5960 | 315 |
| 524 | 20230822 | 102000 | 1332272690 | 5970 | 5970 | 5980 | 5970 | 667 |
| 525 | 20230822 | 101900 | 1328286670 | 5980 | 5970 | 5980 | 5940 | 2074 |
| 526 | 20230822 | 101800 | 1315922840 | 5970 | 5970 | 5980 | 5970 | 97 |
| 527 | 20230822 | 101700 | 1315343410 | 5980 | 5990 | 5990 | 5980 | 1710 |
| 528 | 20230822 | 101600 | 1305111310 | 5990 | 5950 | 5990 | 5940 | 12618 |
| 529 | 20230822 | 101500 | 1229833430 | 5960 | 5950 | 5960 | 5950 | 302 |
| 530 | 20230822 | 101400 | 1228036130 | 5960 | 5950 | 5960 | 5950 | 1810 |
| 531 | 20230822 | 101300 | 1217266620 | 5950 | 5940 | 5950 | 5940 | 336 |
| 532 | 20230822 | 101200 | 1215270610 | 5940 | 5940 | 5940 | 5940 | 2940 |
| 533 | 20230822 | 101100 | 1197807010 | 5940 | 5930 | 5940 | 5930 | 53 |
| 534 | 20230822 | 101000 | 1197492690 | 5930 | 5940 | 5940 | 5930 | 1825 |
| 535 | 20230822 | 100900 | 1186670330 | 5940 | 5920 | 5940 | 5920 | 658 |
| 536 | 20230822 | 100800 | 1182771600 | 5930 | 5900 | 5930 | 5900 | 525 |
| 537 | 20230822 | 100700 | 1179668540 | 5900 | 5910 | 5910 | 5900 | 477 |
| 538 | 20230822 | 100600 | 1176850100 | 5910 | 5930 | 5930 | 5910 | 313 |
| 539 | 20230822 | 100500 | 1174997090 | 5930 | 5930 | 5930 | 5930 | 192 |
| 540 | 20230822 | 100400 | 1173858530 | 5930 | 5940 | 5940 | 5930 | 111 |
| 541 | 20230822 | 100300 | 1173200240 | 5940 | 5950 | 5950 | 5930 | 3592 |
| 542 | 20230822 | 100200 | 1151860090 | 5950 | 5950 | 5950 | 5950 | 981 |
| 543 | 20230822 | 100100 | 1146023140 | 5950 | 5950 | 5950 | 5950 | 1665 |
| 544 | 20230822 | 100000 | 1136116390 | 5950 | 5950 | 5950 | 5950 | 1452 |
| 545 | 20230822 | 095900 | 1127476990 | 5950 | 5940 | 5950 | 5940 | 1142 |
| 546 | 20230822 | 095800 | 1120682630 | 5940 | 5940 | 5950 | 5940 | 1150 |
| 547 | 20230822 | 095700 | 1113843880 | 5950 | 5940 | 5950 | 5930 | 2279 |
| 548 | 20230822 | 095600 | 1100293860 | 5940 | 5940 | 5940 | 5940 | 104 |
| 549 | 20230822 | 095500 | 1099676100 | 5910 | 5940 | 5940 | 5900 | 412 |
| 550 | 20230822 | 095400 | 1097234950 | 5940 | 5950 | 5950 | 5930 | 127 |
| 551 | 20230822 | 095300 | 1096481330 | 5950 | 5900 | 5960 | 5900 | 5215 |
| 552 | 20230822 | 095200 | 1065501290 | 5890 | 5940 | 5940 | 5880 | 6002 |
| 553 | 20230822 | 095100 | 1030110280 | 5930 | 5930 | 5930 | 5930 | 822 |
| 554 | 20230822 | 095000 | 1025235820 | 5920 | 5920 | 5920 | 5920 | 370 |
| 555 | 20230822 | 094900 | 1023045420 | 5930 | 5920 | 5940 | 5920 | 1277 |
| 556 | 20230822 | 094800 | 1015474220 | 5910 | 5910 | 5920 | 5910 | 683 |
| 557 | 20230822 | 094700 | 1011434930 | 5910 | 5920 | 5920 | 5910 | 2216 |
| 558 | 20230822 | 094600 | 998338140 | 5920 | 5920 | 5920 | 5920 | 434 |
| 559 | 20230822 | 094500 | 995768860 | 5920 | 5920 | 5930 | 5920 | 195 |
| 560 | 20230822 | 094400 | 994614020 | 5920 | 5930 | 5930 | 5920 | 1168 |
| 561 | 20230822 | 094300 | 987694810 | 5930 | 5930 | 5940 | 5930 | 133 |
| 562 | 20230822 | 094200 | 986906030 | 5940 | 5940 | 5960 | 5930 | 1728 |
| 563 | 20230822 | 094100 | 976630230 | 5960 | 5910 | 5960 | 5910 | 5072 |
| 564 | 20230822 | 094000 | 946493070 | 5920 | 5910 | 5920 | 5910 | 409 |
| 565 | 20230822 | 093900 | 944073570 | 5880 | 5920 | 5920 | 5880 | 2401 |
| 566 | 20230822 | 093800 | 929939520 | 5900 | 5930 | 5930 | 5900 | 994 |
| 567 | 20230822 | 093700 | 924069260 | 5930 | 5900 | 5940 | 5900 | 4521 |
| 568 | 20230822 | 093600 | 897346570 | 5900 | 5900 | 5900 | 5890 | 2442 |
| 569 | 20230822 | 093500 | 882960770 | 5900 | 5900 | 5910 | 5900 | 982 |
| 570 | 20230822 | 093400 | 877160210 | 5910 | 5930 | 5930 | 5910 | 755 |
| 571 | 20230822 | 093300 | 872687710 | 5930 | 5910 | 5930 | 5910 | 541 |
| 572 | 20230822 | 093200 | 869484050 | 5910 | 5880 | 5910 | 5880 | 1051 |
| 573 | 20230822 | 093100 | 863296500 | 5880 | 5870 | 5880 | 5870 | 604 |
| 574 | 20230822 | 093000 | 859748790 | 5870 | 5870 | 5880 | 5870 | 609 |
| 575 | 20230822 | 092900 | 856173730 | 5860 | 5870 | 5870 | 5860 | 2360 |
| 576 | 20230822 | 092800 | 842337490 | 5870 | 5880 | 5890 | 5870 | 1577 |
| 577 | 20230822 | 092700 | 833078390 | 5880 | 5890 | 5890 | 5880 | 2386 |
| 578 | 20230822 | 092600 | 819043610 | 5910 | 5920 | 5920 | 5900 | 1781 |
| 579 | 20230822 | 092500 | 808517620 | 5920 | 5910 | 5920 | 5910 | 1457 |
| 580 | 20230822 | 092400 | 799896670 | 5910 | 5920 | 5920 | 5900 | 556 |
| 581 | 20230822 | 092300 | 796614710 | 5900 | 5920 | 5920 | 5880 | 1988 |
| 582 | 20230822 | 092200 | 784876470 | 5920 | 5950 | 5950 | 5890 | 5310 |
| 583 | 20230822 | 092100 | 753411800 | 5950 | 5960 | 5960 | 5940 | 2082 |
| 584 | 20230822 | 092000 | 741023580 | 5960 | 5970 | 5970 | 5960 | 2965 |
| 585 | 20230822 | 091900 | 723349830 | 5960 | 5980 | 5980 | 5950 | 4126 |
| 586 | 20230822 | 091800 | 698739780 | 5970 | 5960 | 5980 | 5950 | 3500 |
| 587 | 20230822 | 091700 | 677853450 | 5970 | 5980 | 5980 | 5960 | 4410 |
| 588 | 20230822 | 091600 | 651508300 | 5980 | 5940 | 5980 | 5940 | 10232 |
| 589 | 20230822 | 091500 | 590595790 | 5960 | 5940 | 5960 | 5920 | 13290 |
| 590 | 20230822 | 091400 | 511729500 | 5940 | 5970 | 5970 | 5940 | 4218 |
| 591 | 20230822 | 091300 | 486629020 | 5980 | 5920 | 6000 | 5910 | 14961 |
| 592 | 20230822 | 091200 | 397615360 | 5910 | 5890 | 5910 | 5870 | 4606 |
| 593 | 20230822 | 091100 | 370446160 | 5890 | 5890 | 5890 | 5890 | 2763 |
| 594 | 20230822 | 091000 | 354172090 | 5900 | 5890 | 5910 | 5890 | 10868 |
| 595 | 20230822 | 090900 | 290049780 | 5900 | 5840 | 5910 | 5840 | 7375 |
| 596 | 20230822 | 090800 | 246652190 | 5870 | 5880 | 5880 | 5840 | 4913 |
| 597 | 20230822 | 090700 | 217887620 | 5880 | 5890 | 5890 | 5880 | 4047 |
| 598 | 20230822 | 090600 | 194070230 | 5890 | 5890 | 5910 | 5880 | 5109 |
| 599 | 20230822 | 090500 | 163953480 | 5880 | 5850 | 5880 | 5840 | 9886 |
| 600 | 20230822 | 090400 | 106032730 | 5840 | 5840 | 5840 | 5840 | 227 |
| 601 | 20230822 | 090300 | 104707050 | 5840 | 5800 | 5840 | 5790 | 4827 |
| 602 | 20230822 | 090200 | 76642920 | 5800 | 5810 | 5810 | 5790 | 4597 |
| 603 | 20230822 | 090100 | 49966420 | 5810 | 5850 | 5860 | 5800 | 1703 |
| 604 | 20230822 | 090000 | 40050740 | 5870 | 5830 | 5880 | 5830 | 6850 |