30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 191000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 4324 |
| 3 | 20230825 | 190900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 4 | 20230825 | 190800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 5 | 20230825 | 190700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 6 | 20230825 | 190600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 7 | 20230825 | 190500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 8 | 20230825 | 190400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 9 | 20230825 | 190300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 10 | 20230825 | 190200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 11 | 20230825 | 190100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 12 | 20230825 | 190000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 13 | 20230825 | 185900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 14 | 20230825 | 185800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 15 | 20230825 | 185700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 16 | 20230825 | 185600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 17 | 20230825 | 185500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 18 | 20230825 | 185400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 19 | 20230825 | 185300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 20 | 20230825 | 185200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 21 | 20230825 | 185100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 22 | 20230825 | 185000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 23 | 20230825 | 184900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 24 | 20230825 | 184800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 25 | 20230825 | 184700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 26 | 20230825 | 184600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 27 | 20230825 | 184500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 28 | 20230825 | 184400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 29 | 20230825 | 184300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 30 | 20230825 | 184200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 31 | 20230825 | 184100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 32 | 20230825 | 184000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 4324 |
| 33 | 20230825 | 183900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 34 | 20230825 | 183800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 35 | 20230825 | 183700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 36 | 20230825 | 183600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 37 | 20230825 | 183500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 38 | 20230825 | 183400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 39 | 20230825 | 183300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 40 | 20230825 | 183200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 41 | 20230825 | 183100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 42 | 20230825 | 183000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 43 | 20230825 | 182900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 44 | 20230825 | 182800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 45 | 20230825 | 182700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 46 | 20230825 | 182600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 47 | 20230825 | 182500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 48 | 20230825 | 182400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 49 | 20230825 | 182300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 50 | 20230825 | 182200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 51 | 20230825 | 182100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 52 | 20230825 | 182000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 53 | 20230825 | 181900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 54 | 20230825 | 181800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 55 | 20230825 | 181700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 56 | 20230825 | 181600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 57 | 20230825 | 181500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 58 | 20230825 | 181400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 59 | 20230825 | 181300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 60 | 20230825 | 181200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 61 | 20230825 | 181100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 62 | 20230825 | 181000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 4324 |
| 63 | 20230825 | 180900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 64 | 20230825 | 180800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 65 | 20230825 | 180700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 66 | 20230825 | 180600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 67 | 20230825 | 180500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 68 | 20230825 | 180400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 69 | 20230825 | 180300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 70 | 20230825 | 180200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 71 | 20230825 | 180100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 72 | 20230825 | 180000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 73 | 20230825 | 175900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 74 | 20230825 | 175800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 75 | 20230825 | 175700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 76 | 20230825 | 175600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 77 | 20230825 | 175500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 78 | 20230825 | 175400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 79 | 20230825 | 175300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 80 | 20230825 | 175200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 81 | 20230825 | 175100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 82 | 20230825 | 175000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 83 | 20230825 | 174900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 84 | 20230825 | 174800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 85 | 20230825 | 174700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 86 | 20230825 | 174600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 87 | 20230825 | 174500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 88 | 20230825 | 174400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 89 | 20230825 | 174300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 90 | 20230825 | 174200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 91 | 20230825 | 174100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 92 | 20230825 | 174000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 4324 |
| 93 | 20230825 | 173900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 94 | 20230825 | 173800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 95 | 20230825 | 173700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 96 | 20230825 | 173600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 97 | 20230825 | 173500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 98 | 20230825 | 173400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 99 | 20230825 | 173300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 100 | 20230825 | 173200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 101 | 20230825 | 173100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 102 | 20230825 | 173000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 103 | 20230825 | 172900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 104 | 20230825 | 172800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 105 | 20230825 | 172700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 106 | 20230825 | 172600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 107 | 20230825 | 172500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 108 | 20230825 | 172400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 109 | 20230825 | 172300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 110 | 20230825 | 172200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 111 | 20230825 | 172100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 112 | 20230825 | 172000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 113 | 20230825 | 171900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 114 | 20230825 | 171800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 115 | 20230825 | 171700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 116 | 20230825 | 171600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 117 | 20230825 | 171500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 118 | 20230825 | 171400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 119 | 20230825 | 171300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 120 | 20230825 | 171200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 121 | 20230825 | 171100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 122 | 20230825 | 171000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 4324 |
| 123 | 20230825 | 170900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 124 | 20230825 | 170800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 125 | 20230825 | 170700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 126 | 20230825 | 170600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 127 | 20230825 | 170500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 128 | 20230825 | 170400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 129 | 20230825 | 170300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 130 | 20230825 | 170200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 131 | 20230825 | 170100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 132 | 20230825 | 170000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 133 | 20230825 | 165900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 134 | 20230825 | 165800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 135 | 20230825 | 165700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 136 | 20230825 | 165600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 137 | 20230825 | 165500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 138 | 20230825 | 165400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 139 | 20230825 | 165300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 140 | 20230825 | 165200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 141 | 20230825 | 165100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 142 | 20230825 | 165000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 143 | 20230825 | 164900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 144 | 20230825 | 164800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 145 | 20230825 | 164700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 146 | 20230825 | 164600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 147 | 20230825 | 164500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 148 | 20230825 | 164400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 149 | 20230825 | 164300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 150 | 20230825 | 164200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 151 | 20230825 | 164100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 152 | 20230825 | 164000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 4324 |
| 153 | 20230825 | 163900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 154 | 20230825 | 163800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 155 | 20230825 | 163700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 156 | 20230825 | 163600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 157 | 20230825 | 163500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 158 | 20230825 | 163400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 159 | 20230825 | 163300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 160 | 20230825 | 163200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 161 | 20230825 | 163100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 162 | 20230825 | 163000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 163 | 20230825 | 162900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 164 | 20230825 | 162800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 165 | 20230825 | 162700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 166 | 20230825 | 162600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 167 | 20230825 | 162500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 168 | 20230825 | 162400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 169 | 20230825 | 162300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 170 | 20230825 | 162200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 171 | 20230825 | 162100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 172 | 20230825 | 162000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 173 | 20230825 | 161900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 174 | 20230825 | 161800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 175 | 20230825 | 161700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 176 | 20230825 | 161600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 177 | 20230825 | 161500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 178 | 20230825 | 161400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 179 | 20230825 | 161300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 180 | 20230825 | 161200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 181 | 20230825 | 161100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 182 | 20230825 | 161000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 4324 |
| 183 | 20230825 | 160900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 184 | 20230825 | 160800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 185 | 20230825 | 160700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 186 | 20230825 | 160600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 187 | 20230825 | 160500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 188 | 20230825 | 160400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 189 | 20230825 | 160300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 190 | 20230825 | 160200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 191 | 20230825 | 160100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 192 | 20230825 | 160000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 193 | 20230825 | 155900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 194 | 20230825 | 155800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 195 | 20230825 | 155700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 196 | 20230825 | 155600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 197 | 20230825 | 155500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 198 | 20230825 | 155400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 199 | 20230825 | 155300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 200 | 20230825 | 155200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 201 | 20230825 | 155100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 202 | 20230825 | 155000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 203 | 20230825 | 154900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 204 | 20230825 | 154800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 205 | 20230825 | 154700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 206 | 20230825 | 154600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 207 | 20230825 | 154500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 208 | 20230825 | 154400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 209 | 20230825 | 154300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 210 | 20230825 | 154200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 211 | 20230825 | 154100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 212 | 20230825 | 154000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 4324 |
| 213 | 20230825 | 153900 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 214 | 20230825 | 153800 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 215 | 20230825 | 153700 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 216 | 20230825 | 153600 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 217 | 20230825 | 153500 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 218 | 20230825 | 153400 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 219 | 20230825 | 153300 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 220 | 20230825 | 153200 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 221 | 20230825 | 153100 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 222 | 20230825 | 153000 | 1346703730 | 5150 | 5150 | 5150 | 5150 | 4324 |
| 223 | 20230825 | 152900 | 1324435130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 224 | 20230825 | 152800 | 1324435130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 225 | 20230825 | 152700 | 1324435130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 226 | 20230825 | 152600 | 1324435130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 227 | 20230825 | 152500 | 1324435130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 228 | 20230825 | 152400 | 1324435130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 229 | 20230825 | 152300 | 1324435130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 230 | 20230825 | 152200 | 1324435130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 231 | 20230825 | 152100 | 1324435130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 232 | 20230825 | 152000 | 1324435130 | 5150 | 5150 | 5150 | 5150 | 0 |
| 233 | 20230825 | 151900 | 1324435130 | 5150 | 5160 | 5160 | 5150 | 126 |
| 234 | 20230825 | 151800 | 1323785650 | 5160 | 5160 | 5160 | 5160 | 46 |
| 235 | 20230825 | 151700 | 1323548290 | 5150 | 5150 | 5150 | 5150 | 0 |
| 236 | 20230825 | 151600 | 1323548290 | 5150 | 5160 | 5160 | 5150 | 709 |
| 237 | 20230825 | 151500 | 1319891590 | 5160 | 5160 | 5160 | 5160 | 426 |
| 238 | 20230825 | 151400 | 1317693430 | 5160 | 5160 | 5160 | 5160 | 6 |
| 239 | 20230825 | 151300 | 1317662470 | 5160 | 5160 | 5160 | 5160 | 21 |
| 240 | 20230825 | 151200 | 1317554110 | 5150 | 5150 | 5150 | 5150 | 925 |
| 241 | 20230825 | 151100 | 1312790360 | 5140 | 5140 | 5150 | 5140 | 552 |
| 242 | 20230825 | 151000 | 1309953030 | 5150 | 5150 | 5150 | 5140 | 146 |
| 243 | 20230825 | 150900 | 1309202050 | 5140 | 5140 | 5140 | 5140 | 75 |
| 244 | 20230825 | 150800 | 1308816550 | 5140 | 5140 | 5140 | 5140 | 0 |
| 245 | 20230825 | 150700 | 1308816550 | 5140 | 5140 | 5140 | 5140 | 500 |
| 246 | 20230825 | 150600 | 1306246550 | 5150 | 5150 | 5150 | 5140 | 52 |
| 247 | 20230825 | 150500 | 1305979150 | 5150 | 5150 | 5150 | 5150 | 15 |
| 248 | 20230825 | 150400 | 1305901900 | 5160 | 5150 | 5160 | 5150 | 123 |
| 249 | 20230825 | 150300 | 1305268440 | 5150 | 5150 | 5160 | 5150 | 193 |
| 250 | 20230825 | 150200 | 1304273010 | 5150 | 5150 | 5150 | 5150 | 9 |
| 251 | 20230825 | 150100 | 1304226660 | 5150 | 5170 | 5170 | 5130 | 9242 |
| 252 | 20230825 | 150000 | 1256706870 | 5170 | 5160 | 5170 | 5160 | 59 |
| 253 | 20230825 | 145900 | 1256402410 | 5160 | 5160 | 5160 | 5160 | 63 |
| 254 | 20230825 | 145800 | 1256077330 | 5160 | 5150 | 5170 | 5150 | 2319 |
| 255 | 20230825 | 145700 | 1244128500 | 5150 | 5170 | 5170 | 5150 | 55 |
| 256 | 20230825 | 145600 | 1243844370 | 5160 | 5150 | 5160 | 5150 | 645 |
| 257 | 20230825 | 145500 | 1240520620 | 5150 | 5150 | 5150 | 5150 | 592 |
| 258 | 20230825 | 145400 | 1237471820 | 5150 | 5150 | 5150 | 5150 | 223 |
| 259 | 20230825 | 145300 | 1236323370 | 5150 | 5150 | 5150 | 5150 | 123 |
| 260 | 20230825 | 145200 | 1235689920 | 5150 | 5150 | 5150 | 5150 | 78 |
| 261 | 20230825 | 145100 | 1235288220 | 5150 | 5160 | 5160 | 5150 | 187 |
| 262 | 20230825 | 145000 | 1234323860 | 5160 | 5150 | 5160 | 5150 | 289 |
| 263 | 20230825 | 144900 | 1232834340 | 5160 | 5160 | 5160 | 5160 | 151 |
| 264 | 20230825 | 144800 | 1232055180 | 5160 | 5160 | 5160 | 5160 | 91 |
| 265 | 20230825 | 144700 | 1231585620 | 5150 | 5150 | 5150 | 5150 | 1 |
| 266 | 20230825 | 144600 | 1231580470 | 5140 | 5140 | 5150 | 5140 | 701 |
| 267 | 20230825 | 144500 | 1227977310 | 5150 | 5140 | 5150 | 5140 | 173 |
| 268 | 20230825 | 144400 | 1227086630 | 5140 | 5140 | 5150 | 5140 | 80 |
| 269 | 20230825 | 144300 | 1226675400 | 5150 | 5160 | 5160 | 5140 | 151 |
| 270 | 20230825 | 144200 | 1225898110 | 5150 | 5160 | 5160 | 5140 | 101 |
| 271 | 20230825 | 144100 | 1225378160 | 5150 | 5160 | 5160 | 5140 | 1122 |
| 272 | 20230825 | 144000 | 1219598220 | 5150 | 5150 | 5160 | 5150 | 101 |
| 273 | 20230825 | 143900 | 1219078060 | 5160 | 5150 | 5160 | 5150 | 292 |
| 274 | 20230825 | 143800 | 1217572060 | 5160 | 5140 | 5160 | 5140 | 758 |
| 275 | 20230825 | 143700 | 1213668830 | 5150 | 5140 | 5150 | 5140 | 49 |
| 276 | 20230825 | 143600 | 1213416950 | 5150 | 5140 | 5150 | 5140 | 263 |
| 277 | 20230825 | 143500 | 1212065110 | 5140 | 5150 | 5150 | 5140 | 147 |
| 278 | 20230825 | 143400 | 1211309380 | 5140 | 5150 | 5160 | 5140 | 2070 |
| 279 | 20230825 | 143300 | 1200650540 | 5160 | 5150 | 5160 | 5150 | 191 |
| 280 | 20230825 | 143200 | 1199666880 | 5150 | 5140 | 5150 | 5140 | 230 |
| 281 | 20230825 | 143100 | 1198484400 | 5160 | 5150 | 5160 | 5140 | 1219 |
| 282 | 20230825 | 143000 | 1192207820 | 5150 | 5140 | 5150 | 5140 | 466 |
| 283 | 20230825 | 142900 | 1189812500 | 5140 | 5140 | 5150 | 5140 | 754 |
| 284 | 20230825 | 142800 | 1185934920 | 5150 | 5140 | 5150 | 5140 | 302 |
| 285 | 20230825 | 142700 | 1184380620 | 5150 | 5150 | 5150 | 5150 | 107 |
| 286 | 20230825 | 142600 | 1183829570 | 5150 | 5150 | 5150 | 5150 | 64 |
| 287 | 20230825 | 142500 | 1183499970 | 5150 | 5160 | 5160 | 5150 | 7549 |
| 288 | 20230825 | 142400 | 1144577980 | 5170 | 5160 | 5170 | 5160 | 53 |
| 289 | 20230825 | 142300 | 1144304000 | 5170 | 5170 | 5170 | 5170 | 1 |
| 290 | 20230825 | 142200 | 1144298830 | 5170 | 5170 | 5170 | 5170 | 1 |
| 291 | 20230825 | 142100 | 1144293660 | 5170 | 5170 | 5180 | 5170 | 198 |
| 292 | 20230825 | 142000 | 1143269990 | 5170 | 5170 | 5170 | 5170 | 50 |
| 293 | 20230825 | 141900 | 1143011490 | 5170 | 5170 | 5170 | 5170 | 80 |
| 294 | 20230825 | 141800 | 1142597890 | 5170 | 5170 | 5170 | 5160 | 913 |
| 295 | 20230825 | 141700 | 1137886680 | 5170 | 5160 | 5170 | 5160 | 6 |
| 296 | 20230825 | 141600 | 1137855710 | 5170 | 5170 | 5170 | 5170 | 75 |
| 297 | 20230825 | 141500 | 1137467960 | 5170 | 5170 | 5170 | 5170 | 1 |
| 298 | 20230825 | 141400 | 1137462790 | 5170 | 5170 | 5170 | 5170 | 108 |
| 299 | 20230825 | 141300 | 1136904430 | 5170 | 5170 | 5170 | 5170 | 0 |
| 300 | 20230825 | 141200 | 1136904430 | 5170 | 5170 | 5170 | 5170 | 618 |
| 301 | 20230825 | 141100 | 1133709370 | 5170 | 5170 | 5170 | 5170 | 5 |
| 302 | 20230825 | 141000 | 1133683520 | 5170 | 5170 | 5170 | 5170 | 501 |
| 303 | 20230825 | 140900 | 1131093350 | 5170 | 5170 | 5170 | 5170 | 0 |
| 304 | 20230825 | 140800 | 1131093350 | 5170 | 5170 | 5170 | 5170 | 2 |
| 305 | 20230825 | 140700 | 1131083010 | 5170 | 5170 | 5170 | 5170 | 25 |
| 306 | 20230825 | 140600 | 1130953760 | 5170 | 5170 | 5170 | 5170 | 1237 |
| 307 | 20230825 | 140500 | 1124558470 | 5170 | 5180 | 5180 | 5170 | 27 |
| 308 | 20230825 | 140400 | 1124418860 | 5180 | 5180 | 5180 | 5180 | 4 |
| 309 | 20230825 | 140300 | 1124398140 | 5180 | 5180 | 5180 | 5180 | 11 |
| 310 | 20230825 | 140200 | 1124341160 | 5170 | 5170 | 5170 | 5170 | 100 |
| 311 | 20230825 | 140100 | 1123824160 | 5170 | 5180 | 5180 | 5170 | 53 |
| 312 | 20230825 | 140000 | 1123550120 | 5170 | 5170 | 5170 | 5170 | 516 |
| 313 | 20230825 | 135900 | 1120882400 | 5170 | 5180 | 5180 | 5170 | 210 |
| 314 | 20230825 | 135800 | 1119796600 | 5170 | 5170 | 5170 | 5170 | 50 |
| 315 | 20230825 | 135700 | 1119538100 | 5170 | 5170 | 5180 | 5170 | 528 |
| 316 | 20230825 | 135600 | 1116808310 | 5170 | 5170 | 5170 | 5170 | 254 |
| 317 | 20230825 | 135500 | 1115495130 | 5170 | 5170 | 5170 | 5170 | 236 |
| 318 | 20230825 | 135400 | 1114275010 | 5180 | 5180 | 5180 | 5180 | 116 |
| 319 | 20230825 | 135300 | 1113674130 | 5180 | 5180 | 5180 | 5180 | 4 |
| 320 | 20230825 | 135200 | 1113653410 | 5180 | 5180 | 5180 | 5180 | 0 |
| 321 | 20230825 | 135100 | 1113653410 | 5180 | 5170 | 5180 | 5170 | 140 |
| 322 | 20230825 | 135000 | 1112928810 | 5180 | 5180 | 5190 | 5170 | 5002 |
| 323 | 20230825 | 134900 | 1087054070 | 5190 | 5190 | 5190 | 5180 | 269 |
| 324 | 20230825 | 134800 | 1085658460 | 5190 | 5190 | 5190 | 5190 | 12 |
| 325 | 20230825 | 134700 | 1085596180 | 5190 | 5190 | 5190 | 5190 | 0 |
| 326 | 20230825 | 134600 | 1085596180 | 5190 | 5190 | 5190 | 5180 | 19 |
| 327 | 20230825 | 134500 | 1085497640 | 5190 | 5190 | 5190 | 5190 | 293 |
| 328 | 20230825 | 134400 | 1083976970 | 5190 | 5200 | 5200 | 5190 | 313 |
| 329 | 20230825 | 134300 | 1082349570 | 5180 | 5180 | 5190 | 5180 | 71 |
| 330 | 20230825 | 134200 | 1081981220 | 5190 | 5190 | 5190 | 5190 | 11 |
| 331 | 20230825 | 134100 | 1081924130 | 5190 | 5190 | 5190 | 5190 | 0 |
| 332 | 20230825 | 134000 | 1081924130 | 5190 | 5190 | 5190 | 5190 | 8 |
| 333 | 20230825 | 133900 | 1081882610 | 5190 | 5190 | 5190 | 5190 | 40 |
| 334 | 20230825 | 133800 | 1081675010 | 5190 | 5190 | 5190 | 5190 | 490 |
| 335 | 20230825 | 133700 | 1079131910 | 5190 | 5190 | 5190 | 5190 | 81 |
| 336 | 20230825 | 133600 | 1078711520 | 5200 | 5200 | 5200 | 5200 | 0 |
| 337 | 20230825 | 133500 | 1078711520 | 5200 | 5200 | 5200 | 5200 | 101 |
| 338 | 20230825 | 133400 | 1078186320 | 5200 | 5200 | 5200 | 5200 | 55 |
| 339 | 20230825 | 133300 | 1077900320 | 5190 | 5190 | 5190 | 5190 | 1 |
| 340 | 20230825 | 133200 | 1077895130 | 5190 | 5180 | 5190 | 5180 | 693 |
| 341 | 20230825 | 133100 | 1074300460 | 5190 | 5200 | 5200 | 5190 | 2 |
| 342 | 20230825 | 133000 | 1074290070 | 5190 | 5190 | 5190 | 5190 | 1264 |
| 343 | 20230825 | 132900 | 1067729910 | 5180 | 5190 | 5190 | 5180 | 94 |
| 344 | 20230825 | 132800 | 1067242970 | 5190 | 5190 | 5190 | 5190 | 1 |
| 345 | 20230825 | 132700 | 1067237780 | 5190 | 5190 | 5190 | 5190 | 0 |
| 346 | 20230825 | 132600 | 1067237780 | 5190 | 5180 | 5190 | 5180 | 1320 |
| 347 | 20230825 | 132500 | 1060394980 | 5190 | 5190 | 5190 | 5190 | 500 |
| 348 | 20230825 | 132400 | 1057799980 | 5190 | 5190 | 5190 | 5190 | 500 |
| 349 | 20230825 | 132300 | 1055204980 | 5190 | 5190 | 5190 | 5190 | 0 |
| 350 | 20230825 | 132200 | 1055204980 | 5190 | 5180 | 5190 | 5180 | 19 |
| 351 | 20230825 | 132100 | 1055106540 | 5180 | 5190 | 5190 | 5180 | 277 |
| 352 | 20230825 | 132000 | 1053671490 | 5200 | 5190 | 5200 | 5180 | 560 |
| 353 | 20230825 | 131900 | 1050770200 | 5200 | 5200 | 5200 | 5200 | 0 |
| 354 | 20230825 | 131800 | 1050770200 | 5200 | 5200 | 5200 | 5200 | 1 |
| 355 | 20230825 | 131700 | 1050765000 | 5200 | 5190 | 5200 | 5180 | 103 |
| 356 | 20230825 | 131600 | 1050231410 | 5190 | 5190 | 5190 | 5190 | 2 |
| 357 | 20230825 | 131500 | 1050221030 | 5180 | 5190 | 5200 | 5180 | 36 |
| 358 | 20230825 | 131400 | 1050034220 | 5190 | 5190 | 5190 | 5180 | 344 |
| 359 | 20230825 | 131300 | 1048250400 | 5190 | 5190 | 5190 | 5190 | 1010 |
| 360 | 20230825 | 131200 | 1043008500 | 5180 | 5180 | 5180 | 5180 | 172 |
| 361 | 20230825 | 131100 | 1042117540 | 5190 | 5190 | 5190 | 5190 | 2 |
| 362 | 20230825 | 131000 | 1042107160 | 5180 | 5180 | 5190 | 5180 | 97 |
| 363 | 20230825 | 130900 | 1041604670 | 5180 | 5180 | 5180 | 5180 | 60 |
| 364 | 20230825 | 130800 | 1041293870 | 5180 | 5180 | 5180 | 5180 | 51 |
| 365 | 20230825 | 130700 | 1041029690 | 5180 | 5170 | 5180 | 5170 | 203 |
| 366 | 20230825 | 130600 | 1039979170 | 5170 | 5170 | 5170 | 5170 | 39 |
| 367 | 20230825 | 130500 | 1039777540 | 5170 | 5150 | 5170 | 5150 | 1931 |
| 368 | 20230825 | 130400 | 1029831440 | 5150 | 5170 | 5170 | 5150 | 3016 |
| 369 | 20230825 | 130300 | 1014298880 | 5170 | 5180 | 5180 | 5150 | 1532 |
| 370 | 20230825 | 130200 | 1006395790 | 5180 | 5180 | 5180 | 5180 | 0 |
| 371 | 20230825 | 130100 | 1006395790 | 5180 | 5160 | 5180 | 5160 | 1497 |
| 372 | 20230825 | 130000 | 998651210 | 5160 | 5170 | 5170 | 5160 | 4613 |
| 373 | 20230825 | 125900 | 974846600 | 5170 | 5180 | 5180 | 5170 | 398 |
| 374 | 20230825 | 125800 | 972788910 | 5180 | 5180 | 5180 | 5180 | 1 |
| 375 | 20230825 | 125700 | 972783730 | 5170 | 5170 | 5170 | 5170 | 3372 |
| 376 | 20230825 | 125600 | 955350490 | 5180 | 5180 | 5180 | 5180 | 244 |
| 377 | 20230825 | 125500 | 954086570 | 5180 | 5180 | 5180 | 5180 | 205 |
| 378 | 20230825 | 125400 | 953024670 | 5200 | 5200 | 5200 | 5200 | 1 |
| 379 | 20230825 | 125300 | 953019470 | 5200 | 5200 | 5200 | 5200 | 1 |
| 380 | 20230825 | 125200 | 953014270 | 5200 | 5200 | 5200 | 5200 | 0 |
| 381 | 20230825 | 125100 | 953014270 | 5200 | 5180 | 5200 | 5180 | 2493 |
| 382 | 20230825 | 125000 | 940072820 | 5180 | 5180 | 5180 | 5180 | 1454 |
| 383 | 20230825 | 124900 | 932541100 | 5170 | 5170 | 5170 | 5170 | 0 |
| 384 | 20230825 | 124800 | 932541100 | 5170 | 5180 | 5180 | 5170 | 40 |
| 385 | 20230825 | 124700 | 932333930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 386 | 20230825 | 124600 | 932333930 | 5190 | 5170 | 5190 | 5170 | 850 |
| 387 | 20230825 | 124500 | 927937430 | 5180 | 5180 | 5180 | 5180 | 3622 |
| 388 | 20230825 | 124400 | 909175470 | 5190 | 5190 | 5190 | 5190 | 81 |
| 389 | 20230825 | 124300 | 908755080 | 5190 | 5180 | 5190 | 5180 | 128 |
| 390 | 20230825 | 124200 | 908092010 | 5190 | 5190 | 5190 | 5190 | 6740 |
| 391 | 20230825 | 124100 | 873111410 | 5200 | 5200 | 5200 | 5200 | 100 |
| 392 | 20230825 | 124000 | 872591410 | 5200 | 5200 | 5200 | 5200 | 0 |
| 393 | 20230825 | 123900 | 872591410 | 5200 | 5200 | 5200 | 5200 | 133 |
| 394 | 20230825 | 123800 | 871899810 | 5200 | 5200 | 5200 | 5200 | 11 |
| 395 | 20230825 | 123700 | 871842610 | 5200 | 5190 | 5200 | 5190 | 272 |
| 396 | 20230825 | 123600 | 870428430 | 5200 | 5200 | 5200 | 5200 | 250 |
| 397 | 20230825 | 123500 | 869128430 | 5200 | 5200 | 5200 | 5200 | 1 |
| 398 | 20230825 | 123400 | 869123230 | 5200 | 5200 | 5200 | 5200 | 11 |
| 399 | 20230825 | 123300 | 869066030 | 5200 | 5200 | 5200 | 5200 | 233 |
| 400 | 20230825 | 123200 | 867854430 | 5200 | 5200 | 5200 | 5200 | 800 |
| 401 | 20230825 | 123100 | 863694430 | 5200 | 5200 | 5200 | 5200 | 0 |
| 402 | 20230825 | 123000 | 863694430 | 5200 | 5200 | 5200 | 5200 | 25 |
| 403 | 20230825 | 122900 | 863564430 | 5200 | 5200 | 5200 | 5200 | 1047 |
| 404 | 20230825 | 122800 | 858120030 | 5200 | 5200 | 5200 | 5200 | 0 |
| 405 | 20230825 | 122700 | 858120030 | 5200 | 5200 | 5200 | 5200 | 54 |
| 406 | 20230825 | 122600 | 857839230 | 5200 | 5200 | 5200 | 5200 | 30 |
| 407 | 20230825 | 122500 | 857683230 | 5200 | 5210 | 5210 | 5200 | 172 |
| 408 | 20230825 | 122400 | 856787150 | 5200 | 5200 | 5200 | 5200 | 1940 |
| 409 | 20230825 | 122300 | 846699150 | 5200 | 5210 | 5210 | 5200 | 90 |
| 410 | 20230825 | 122200 | 846231100 | 5210 | 5210 | 5210 | 5210 | 0 |
| 411 | 20230825 | 122100 | 846231100 | 5210 | 5200 | 5210 | 5200 | 4 |
| 412 | 20230825 | 122000 | 846210290 | 5190 | 5200 | 5200 | 5190 | 112 |
| 413 | 20230825 | 121900 | 845629000 | 5190 | 5190 | 5190 | 5190 | 0 |
| 414 | 20230825 | 121800 | 845629000 | 5190 | 5190 | 5190 | 5190 | 0 |
| 415 | 20230825 | 121700 | 845629000 | 5190 | 5190 | 5190 | 5190 | 0 |
| 416 | 20230825 | 121600 | 845629000 | 5190 | 5190 | 5190 | 5190 | 0 |
| 417 | 20230825 | 121500 | 845629000 | 5190 | 5190 | 5190 | 5190 | 0 |
| 418 | 20230825 | 121400 | 845629000 | 5190 | 5190 | 5190 | 5190 | 10 |
| 419 | 20230825 | 121300 | 845577100 | 5190 | 5190 | 5190 | 5190 | 130 |
| 420 | 20230825 | 121200 | 844902400 | 5190 | 5190 | 5190 | 5190 | 0 |
| 421 | 20230825 | 121100 | 844902400 | 5190 | 5200 | 5200 | 5190 | 1144 |
| 422 | 20230825 | 121000 | 838964960 | 5190 | 5200 | 5200 | 5190 | 5359 |
| 423 | 20230825 | 120900 | 811111210 | 5210 | 5210 | 5210 | 5210 | 2635 |
| 424 | 20230825 | 120800 | 797382860 | 5220 | 5220 | 5220 | 5220 | 0 |
| 425 | 20230825 | 120700 | 797382860 | 5220 | 5220 | 5220 | 5220 | 15 |
| 426 | 20230825 | 120600 | 797304560 | 5220 | 5220 | 5220 | 5220 | 99 |
| 427 | 20230825 | 120500 | 796787780 | 5220 | 5220 | 5220 | 5220 | 4 |
| 428 | 20230825 | 120400 | 796766900 | 5230 | 5220 | 5230 | 5220 | 48 |
| 429 | 20230825 | 120300 | 796516330 | 5220 | 5220 | 5220 | 5220 | 120 |
| 430 | 20230825 | 120200 | 795889930 | 5220 | 5220 | 5220 | 5220 | 7 |
| 431 | 20230825 | 120100 | 795853390 | 5220 | 5220 | 5220 | 5220 | 123 |
| 432 | 20230825 | 120000 | 795211330 | 5220 | 5220 | 5220 | 5220 | 83 |
| 433 | 20230825 | 115900 | 794778070 | 5220 | 5220 | 5220 | 5220 | 0 |
| 434 | 20230825 | 115800 | 794778070 | 5220 | 5220 | 5220 | 5220 | 2 |
| 435 | 20230825 | 115700 | 794767630 | 5230 | 5220 | 5230 | 5220 | 2 |
| 436 | 20230825 | 115600 | 794757180 | 5230 | 5230 | 5230 | 5230 | 2 |
| 437 | 20230825 | 115500 | 794746720 | 5220 | 5220 | 5220 | 5220 | 100 |
| 438 | 20230825 | 115400 | 794224720 | 5220 | 5230 | 5230 | 5220 | 528 |
| 439 | 20230825 | 115300 | 791468510 | 5230 | 5230 | 5230 | 5230 | 5 |
| 440 | 20230825 | 115200 | 791442360 | 5220 | 5230 | 5230 | 5220 | 2470 |
| 441 | 20230825 | 115100 | 778548950 | 5230 | 5230 | 5230 | 5230 | 330 |
| 442 | 20230825 | 115000 | 776823050 | 5230 | 5230 | 5230 | 5230 | 0 |
| 443 | 20230825 | 114900 | 776823050 | 5230 | 5240 | 5240 | 5230 | 574 |
| 444 | 20230825 | 114800 | 773821010 | 5240 | 5240 | 5240 | 5240 | 0 |
| 445 | 20230825 | 114700 | 773821010 | 5240 | 5260 | 5260 | 5240 | 127 |
| 446 | 20230825 | 114600 | 773155330 | 5260 | 5260 | 5260 | 5260 | 20 |
| 447 | 20230825 | 114500 | 773050130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 448 | 20230825 | 114400 | 773050130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 449 | 20230825 | 114300 | 773050130 | 5260 | 5250 | 5260 | 5250 | 6 |
| 450 | 20230825 | 114200 | 773018620 | 5250 | 5250 | 5250 | 5250 | 7 |
| 451 | 20230825 | 114100 | 772981870 | 5250 | 5250 | 5250 | 5250 | 241 |
| 452 | 20230825 | 114000 | 771716620 | 5250 | 5250 | 5250 | 5250 | 205 |
| 453 | 20230825 | 113900 | 770640370 | 5240 | 5240 | 5240 | 5240 | 1 |
| 454 | 20230825 | 113800 | 770635130 | 5230 | 5230 | 5230 | 5230 | 11 |
| 455 | 20230825 | 113700 | 770577600 | 5240 | 5240 | 5240 | 5240 | 216 |
| 456 | 20230825 | 113600 | 769445760 | 5260 | 5230 | 5260 | 5230 | 445 |
| 457 | 20230825 | 113500 | 767118260 | 5230 | 5250 | 5250 | 5230 | 1022 |
| 458 | 20230825 | 113400 | 761772260 | 5250 | 5250 | 5250 | 5250 | 10 |
| 459 | 20230825 | 113300 | 761719760 | 5250 | 5240 | 5250 | 5230 | 800 |
| 460 | 20230825 | 113200 | 757526770 | 5240 | 5240 | 5240 | 5240 | 2 |
| 461 | 20230825 | 113100 | 757516290 | 5250 | 5250 | 5250 | 5250 | 0 |
| 462 | 20230825 | 113000 | 757516290 | 5250 | 5250 | 5250 | 5250 | 2 |
| 463 | 20230825 | 112900 | 757505790 | 5250 | 5240 | 5250 | 5240 | 1673 |
| 464 | 20230825 | 112800 | 748739240 | 5240 | 5240 | 5240 | 5240 | 594 |
| 465 | 20230825 | 112700 | 745626680 | 5240 | 5250 | 5250 | 5240 | 37 |
| 466 | 20230825 | 112600 | 745432530 | 5250 | 5250 | 5250 | 5250 | 0 |
| 467 | 20230825 | 112500 | 745432530 | 5250 | 5250 | 5250 | 5250 | 523 |
| 468 | 20230825 | 112400 | 742686780 | 5250 | 5270 | 5270 | 5250 | 5 |
| 469 | 20230825 | 112300 | 742660450 | 5270 | 5270 | 5270 | 5270 | 1 |
| 470 | 20230825 | 112200 | 742655180 | 5260 | 5270 | 5270 | 5260 | 2 |
| 471 | 20230825 | 112100 | 742644650 | 5260 | 5270 | 5270 | 5260 | 5 |
| 472 | 20230825 | 112000 | 742618330 | 5260 | 5260 | 5260 | 5260 | 0 |
| 473 | 20230825 | 111900 | 742618330 | 5260 | 5260 | 5260 | 5260 | 92 |
| 474 | 20230825 | 111800 | 742134410 | 5270 | 5270 | 5270 | 5270 | 0 |
| 475 | 20230825 | 111700 | 742134410 | 5270 | 5270 | 5270 | 5270 | 0 |
| 476 | 20230825 | 111600 | 742134410 | 5270 | 5270 | 5270 | 5250 | 1838 |
| 477 | 20230825 | 111500 | 732463280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 478 | 20230825 | 111400 | 732463280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 479 | 20230825 | 111300 | 732463280 | 5270 | 5270 | 5270 | 5270 | 38 |
| 480 | 20230825 | 111200 | 732263020 | 5270 | 5270 | 5270 | 5270 | 21 |
| 481 | 20230825 | 111100 | 732152350 | 5270 | 5270 | 5270 | 5260 | 418 |
| 482 | 20230825 | 111000 | 729952590 | 5280 | 5280 | 5280 | 5280 | 0 |
| 483 | 20230825 | 110900 | 729952590 | 5280 | 5270 | 5280 | 5270 | 416 |
| 484 | 20230825 | 110800 | 727758740 | 5280 | 5270 | 5280 | 5270 | 350 |
| 485 | 20230825 | 110700 | 725914200 | 5270 | 5270 | 5270 | 5270 | 3 |
| 486 | 20230825 | 110600 | 725898390 | 5270 | 5270 | 5270 | 5270 | 100 |
| 487 | 20230825 | 110500 | 725371390 | 5270 | 5270 | 5270 | 5270 | 0 |
| 488 | 20230825 | 110400 | 725371390 | 5270 | 5270 | 5270 | 5270 | 1 |
| 489 | 20230825 | 110300 | 725366120 | 5260 | 5270 | 5270 | 5260 | 547 |
| 490 | 20230825 | 110200 | 722483950 | 5270 | 5270 | 5270 | 5270 | 45 |
| 491 | 20230825 | 110100 | 722246800 | 5270 | 5270 | 5270 | 5270 | 0 |
| 492 | 20230825 | 110000 | 722246800 | 5270 | 5270 | 5270 | 5270 | 5 |
| 493 | 20230825 | 105900 | 722220450 | 5270 | 5270 | 5270 | 5270 | 0 |
| 494 | 20230825 | 105800 | 722220450 | 5270 | 5270 | 5270 | 5270 | 90 |
| 495 | 20230825 | 105700 | 721746150 | 5280 | 5280 | 5280 | 5280 | 67 |
| 496 | 20230825 | 105600 | 721392390 | 5280 | 5280 | 5280 | 5280 | 2 |
| 497 | 20230825 | 105500 | 721381830 | 5280 | 5290 | 5290 | 5270 | 340 |
| 498 | 20230825 | 105400 | 719587680 | 5290 | 5280 | 5290 | 5280 | 20 |
| 499 | 20230825 | 105300 | 719481910 | 5270 | 5280 | 5290 | 5270 | 700 |
| 500 | 20230825 | 105200 | 715786570 | 5280 | 5270 | 5280 | 5270 | 493 |
| 501 | 20230825 | 105100 | 713183660 | 5280 | 5280 | 5280 | 5270 | 224 |
| 502 | 20230825 | 105000 | 712001940 | 5270 | 5260 | 5270 | 5260 | 365 |
| 503 | 20230825 | 104900 | 710078460 | 5260 | 5270 | 5270 | 5260 | 184 |
| 504 | 20230825 | 104800 | 709109080 | 5270 | 5270 | 5270 | 5270 | 1 |
| 505 | 20230825 | 104700 | 709103810 | 5270 | 5270 | 5270 | 5270 | 206 |
| 506 | 20230825 | 104600 | 708018190 | 5270 | 5270 | 5270 | 5270 | 142 |
| 507 | 20230825 | 104500 | 707269850 | 5270 | 5270 | 5270 | 5270 | 837 |
| 508 | 20230825 | 104400 | 702858860 | 5270 | 5270 | 5270 | 5270 | 0 |
| 509 | 20230825 | 104300 | 702858860 | 5270 | 5270 | 5270 | 5270 | 50 |
| 510 | 20230825 | 104200 | 702595360 | 5270 | 5260 | 5270 | 5260 | 13 |
| 511 | 20230825 | 104100 | 702526970 | 5270 | 5270 | 5270 | 5270 | 3 |
| 512 | 20230825 | 104000 | 702511160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 513 | 20230825 | 103900 | 702511160 | 5270 | 5270 | 5270 | 5270 | 28 |
| 514 | 20230825 | 103800 | 702363600 | 5270 | 5260 | 5270 | 5250 | 38 |
| 515 | 20230825 | 103700 | 702163810 | 5280 | 5260 | 5280 | 5260 | 470 |
| 516 | 20230825 | 103600 | 699684150 | 5260 | 5260 | 5260 | 5260 | 5 |
| 517 | 20230825 | 103500 | 699657850 | 5250 | 5250 | 5250 | 5250 | 0 |
| 518 | 20230825 | 103400 | 699657850 | 5250 | 5250 | 5250 | 5250 | 727 |
| 519 | 20230825 | 103300 | 695841100 | 5250 | 5250 | 5250 | 5250 | 846 |
| 520 | 20230825 | 103200 | 691399600 | 5240 | 5240 | 5240 | 5240 | 0 |
| 521 | 20230825 | 103100 | 691399600 | 5240 | 5250 | 5250 | 5240 | 3033 |
| 522 | 20230825 | 103000 | 675506340 | 5250 | 5250 | 5250 | 5250 | 722 |
| 523 | 20230825 | 102900 | 671715840 | 5250 | 5250 | 5250 | 5250 | 1452 |
| 524 | 20230825 | 102800 | 664092840 | 5250 | 5250 | 5250 | 5250 | 51 |
| 525 | 20230825 | 102700 | 663825090 | 5250 | 5260 | 5260 | 5250 | 978 |
| 526 | 20230825 | 102600 | 658690580 | 5250 | 5250 | 5250 | 5250 | 3269 |
| 527 | 20230825 | 102500 | 641528330 | 5270 | 5270 | 5270 | 5270 | 0 |
| 528 | 20230825 | 102400 | 641528330 | 5270 | 5280 | 5280 | 5270 | 2 |
| 529 | 20230825 | 102300 | 641517780 | 5270 | 5240 | 5270 | 5240 | 160 |
| 530 | 20230825 | 102200 | 640679320 | 5280 | 5250 | 5280 | 5240 | 1101 |
| 531 | 20230825 | 102100 | 634899590 | 5250 | 5260 | 5260 | 5250 | 634 |
| 532 | 20230825 | 102000 | 631569770 | 5260 | 5260 | 5260 | 5260 | 200 |
| 533 | 20230825 | 101900 | 630517770 | 5290 | 5290 | 5290 | 5290 | 0 |
| 534 | 20230825 | 101800 | 630517770 | 5290 | 5280 | 5290 | 5280 | 443 |
| 535 | 20230825 | 101700 | 628176670 | 5280 | 5280 | 5280 | 5280 | 100 |
| 536 | 20230825 | 101600 | 627648670 | 5250 | 5280 | 5280 | 5250 | 3620 |
| 537 | 20230825 | 101500 | 608641480 | 5270 | 5270 | 5270 | 5270 | 1200 |
| 538 | 20230825 | 101400 | 602317480 | 5270 | 5270 | 5270 | 5270 | 30 |
| 539 | 20230825 | 101300 | 602159380 | 5270 | 5270 | 5270 | 5270 | 270 |
| 540 | 20230825 | 101200 | 600736480 | 5270 | 5250 | 5270 | 5240 | 3064 |
| 541 | 20230825 | 101100 | 584658670 | 5250 | 5260 | 5270 | 5250 | 91 |
| 542 | 20230825 | 101000 | 584179510 | 5240 | 5250 | 5250 | 5240 | 267 |
| 543 | 20230825 | 100900 | 582780420 | 5240 | 5250 | 5250 | 5240 | 1401 |
| 544 | 20230825 | 100800 | 575433760 | 5250 | 5250 | 5250 | 5250 | 443 |
| 545 | 20230825 | 100700 | 573108010 | 5250 | 5280 | 5280 | 5250 | 261 |
| 546 | 20230825 | 100600 | 571737730 | 5280 | 5280 | 5280 | 5280 | 6 |
| 547 | 20230825 | 100500 | 571706050 | 5290 | 5280 | 5290 | 5280 | 1400 |
| 548 | 20230825 | 100400 | 564311370 | 5250 | 5250 | 5250 | 5250 | 30 |
| 549 | 20230825 | 100300 | 564153870 | 5240 | 5250 | 5250 | 5240 | 5 |
| 550 | 20230825 | 100200 | 564127650 | 5240 | 5250 | 5250 | 5240 | 2374 |
| 551 | 20230825 | 100100 | 551674070 | 5250 | 5300 | 5300 | 5250 | 3501 |
| 552 | 20230825 | 100000 | 533286170 | 5260 | 5280 | 5280 | 5260 | 3008 |
| 553 | 20230825 | 095900 | 517457430 | 5280 | 5290 | 5290 | 5280 | 37 |
| 554 | 20230825 | 095800 | 517261850 | 5290 | 5290 | 5290 | 5290 | 297 |
| 555 | 20230825 | 095700 | 515690720 | 5290 | 5300 | 5300 | 5290 | 484 |
| 556 | 20230825 | 095600 | 513129810 | 5300 | 5320 | 5320 | 5300 | 642 |
| 557 | 20230825 | 095500 | 509720010 | 5330 | 5300 | 5330 | 5300 | 123 |
| 558 | 20230825 | 095400 | 509067300 | 5320 | 5330 | 5330 | 5310 | 11471 |
| 559 | 20230825 | 095300 | 448057490 | 5330 | 5320 | 5330 | 5310 | 2649 |
| 560 | 20230825 | 095200 | 433970570 | 5310 | 5300 | 5310 | 5300 | 4725 |
| 561 | 20230825 | 095100 | 408903660 | 5290 | 5290 | 5290 | 5290 | 2463 |
| 562 | 20230825 | 095000 | 395874390 | 5290 | 5290 | 5290 | 5260 | 57 |
| 563 | 20230825 | 094900 | 395574150 | 5290 | 5260 | 5290 | 5260 | 883 |
| 564 | 20230825 | 094800 | 390916560 | 5280 | 5280 | 5280 | 5280 | 910 |
| 565 | 20230825 | 094700 | 386111760 | 5280 | 5270 | 5280 | 5270 | 570 |
| 566 | 20230825 | 094600 | 383105860 | 5270 | 5270 | 5270 | 5270 | 903 |
| 567 | 20230825 | 094500 | 378347050 | 5270 | 5270 | 5270 | 5270 | 369 |
| 568 | 20230825 | 094400 | 376402420 | 5270 | 5280 | 5280 | 5270 | 979 |
| 569 | 20230825 | 094300 | 371243010 | 5290 | 5290 | 5300 | 5270 | 2436 |
| 570 | 20230825 | 094200 | 358347780 | 5280 | 5260 | 5280 | 5260 | 1970 |
| 571 | 20230825 | 094100 | 347962210 | 5260 | 5270 | 5270 | 5260 | 453 |
| 572 | 20230825 | 094000 | 345575990 | 5270 | 5270 | 5280 | 5270 | 106 |
| 573 | 20230825 | 093900 | 345017160 | 5250 | 5270 | 5290 | 5250 | 2590 |
| 574 | 20230825 | 093800 | 331353180 | 5260 | 5240 | 5260 | 5240 | 4943 |
| 575 | 20230825 | 093700 | 305411810 | 5250 | 5240 | 5250 | 5200 | 5513 |
| 576 | 20230825 | 093600 | 276696440 | 5240 | 5240 | 5240 | 5240 | 1876 |
| 577 | 20230825 | 093500 | 266866200 | 5240 | 5230 | 5240 | 5230 | 21 |
| 578 | 20230825 | 093400 | 266756190 | 5230 | 5230 | 5230 | 5230 | 2 |
| 579 | 20230825 | 093300 | 266745730 | 5230 | 5210 | 5230 | 5210 | 255 |
| 580 | 20230825 | 093200 | 265417080 | 5200 | 5240 | 5240 | 5200 | 4026 |
| 581 | 20230825 | 093100 | 244452700 | 5240 | 5230 | 5240 | 5230 | 1246 |
| 582 | 20230825 | 093000 | 237936110 | 5230 | 5250 | 5250 | 5230 | 253 |
| 583 | 20230825 | 092900 | 236612860 | 5250 | 5250 | 5250 | 5240 | 1338 |
| 584 | 20230825 | 092800 | 229600770 | 5250 | 5240 | 5250 | 5240 | 1477 |
| 585 | 20230825 | 092700 | 221846760 | 5240 | 5230 | 5240 | 5230 | 1769 |
| 586 | 20230825 | 092600 | 212579130 | 5230 | 5230 | 5230 | 5230 | 66 |
| 587 | 20230825 | 092500 | 212233950 | 5220 | 5220 | 5220 | 5220 | 511 |
| 588 | 20230825 | 092400 | 209566530 | 5210 | 5220 | 5220 | 5210 | 400 |
| 589 | 20230825 | 092300 | 207482020 | 5230 | 5230 | 5230 | 5230 | 273 |
| 590 | 20230825 | 092200 | 206054230 | 5220 | 5220 | 5220 | 5220 | 21 |
| 591 | 20230825 | 092100 | 205944610 | 5220 | 5190 | 5220 | 5190 | 7021 |
| 592 | 20230825 | 092000 | 169398590 | 5200 | 5200 | 5200 | 5200 | 11 |
| 593 | 20230825 | 091900 | 169341390 | 5200 | 5200 | 5200 | 5200 | 13 |
| 594 | 20230825 | 091800 | 169273790 | 5200 | 5200 | 5200 | 5200 | 70 |
| 595 | 20230825 | 091700 | 168909790 | 5200 | 5210 | 5210 | 5200 | 1164 |
| 596 | 20230825 | 091600 | 162845790 | 5220 | 5220 | 5220 | 5220 | 306 |
| 597 | 20230825 | 091500 | 161248470 | 5210 | 5210 | 5210 | 5210 | 11 |
| 598 | 20230825 | 091400 | 161191160 | 5200 | 5220 | 5220 | 5200 | 2287 |
| 599 | 20230825 | 091300 | 149281500 | 5220 | 5200 | 5220 | 5200 | 776 |
| 600 | 20230825 | 091200 | 145240110 | 5200 | 5200 | 5200 | 5190 | 685 |
| 601 | 20230825 | 091100 | 141684560 | 5200 | 5200 | 5200 | 5190 | 498 |
| 602 | 20230825 | 091000 | 139098800 | 5210 | 5220 | 5230 | 5210 | 2136 |
| 603 | 20230825 | 090900 | 127954100 | 5220 | 5230 | 5230 | 5220 | 2098 |
| 604 | 20230825 | 090800 | 116996950 | 5230 | 5220 | 5230 | 5220 | 1210 |
| 605 | 20230825 | 090700 | 110671470 | 5210 | 5210 | 5210 | 5210 | 12 |
| 606 | 20230825 | 090600 | 110608950 | 5190 | 5200 | 5200 | 5190 | 1523 |
| 607 | 20230825 | 090500 | 102695080 | 5180 | 5180 | 5200 | 5180 | 700 |
| 608 | 20230825 | 090400 | 99068480 | 5180 | 5180 | 5190 | 5180 | 786 |
| 609 | 20230825 | 090300 | 94994940 | 5180 | 5180 | 5180 | 5160 | 4042 |
| 610 | 20230825 | 090200 | 74058180 | 5150 | 5150 | 5160 | 5150 | 4095 |
| 611 | 20230825 | 090100 | 52958930 | 5150 | 5170 | 5190 | 5150 | 850 |
| 612 | 20230825 | 090000 | 48576290 | 5160 | 5160 | 5200 | 5150 | 9312 |