29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 184200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 6763 |
| 3 | 20230822 | 184100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 4 | 20230822 | 184000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 5 | 20230822 | 183900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 6 | 20230822 | 183800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 7 | 20230822 | 183700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 8 | 20230822 | 183600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 9 | 20230822 | 183500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 10 | 20230822 | 183400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 11 | 20230822 | 183300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 12 | 20230822 | 183200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 13 | 20230822 | 183100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 14 | 20230822 | 183000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 15 | 20230822 | 182900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 16 | 20230822 | 182800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 17 | 20230822 | 182700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 18 | 20230822 | 182600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 19 | 20230822 | 182500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 20 | 20230822 | 182400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 21 | 20230822 | 182300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 22 | 20230822 | 182200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 23 | 20230822 | 182100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 24 | 20230822 | 182000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 25 | 20230822 | 181900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 26 | 20230822 | 181800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 27 | 20230822 | 181700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 28 | 20230822 | 181600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 29 | 20230822 | 181500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 30 | 20230822 | 181400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 31 | 20230822 | 181300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 32 | 20230822 | 181200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 6763 |
| 33 | 20230822 | 181100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 34 | 20230822 | 181000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 35 | 20230822 | 180900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 36 | 20230822 | 180800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 37 | 20230822 | 180700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 38 | 20230822 | 180600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 39 | 20230822 | 180500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 40 | 20230822 | 180400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 41 | 20230822 | 180300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 42 | 20230822 | 180200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 43 | 20230822 | 180100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 44 | 20230822 | 180000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 45 | 20230822 | 175900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 46 | 20230822 | 175800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 47 | 20230822 | 175700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 48 | 20230822 | 175600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 49 | 20230822 | 175500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 50 | 20230822 | 175400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 51 | 20230822 | 175300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 52 | 20230822 | 175200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 53 | 20230822 | 175100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 54 | 20230822 | 175000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 55 | 20230822 | 174900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 56 | 20230822 | 174800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 57 | 20230822 | 174700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 58 | 20230822 | 174600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 59 | 20230822 | 174500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 60 | 20230822 | 174400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 61 | 20230822 | 174300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 62 | 20230822 | 174200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 6763 |
| 63 | 20230822 | 174100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 64 | 20230822 | 174000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 65 | 20230822 | 173900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 66 | 20230822 | 173800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 67 | 20230822 | 173700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 68 | 20230822 | 173600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 69 | 20230822 | 173500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 70 | 20230822 | 173400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 71 | 20230822 | 173300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 72 | 20230822 | 173200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 73 | 20230822 | 173100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 74 | 20230822 | 173000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 75 | 20230822 | 172900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 76 | 20230822 | 172800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 77 | 20230822 | 172700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 78 | 20230822 | 172600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 79 | 20230822 | 172500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 80 | 20230822 | 172400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 81 | 20230822 | 172300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 82 | 20230822 | 172200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 83 | 20230822 | 172100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 84 | 20230822 | 172000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 85 | 20230822 | 171900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 86 | 20230822 | 171800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 87 | 20230822 | 171700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 88 | 20230822 | 171600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 89 | 20230822 | 171500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 90 | 20230822 | 171400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 91 | 20230822 | 171300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 92 | 20230822 | 171200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 6763 |
| 93 | 20230822 | 171100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 94 | 20230822 | 171000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 95 | 20230822 | 170900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 96 | 20230822 | 170800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 97 | 20230822 | 170700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 98 | 20230822 | 170600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 99 | 20230822 | 170500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 100 | 20230822 | 170400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 101 | 20230822 | 170300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 102 | 20230822 | 170200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 103 | 20230822 | 170100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 104 | 20230822 | 170000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 105 | 20230822 | 165900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 106 | 20230822 | 165800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 107 | 20230822 | 165700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 108 | 20230822 | 165600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 109 | 20230822 | 165500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 110 | 20230822 | 165400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 111 | 20230822 | 165300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 112 | 20230822 | 165200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 113 | 20230822 | 165100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 114 | 20230822 | 165000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 115 | 20230822 | 164900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 116 | 20230822 | 164800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 117 | 20230822 | 164700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 118 | 20230822 | 164600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 119 | 20230822 | 164500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 120 | 20230822 | 164400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 121 | 20230822 | 164300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 122 | 20230822 | 164200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 6763 |
| 123 | 20230822 | 164100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 124 | 20230822 | 164000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 125 | 20230822 | 163900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 126 | 20230822 | 163800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 127 | 20230822 | 163700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 128 | 20230822 | 163600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 129 | 20230822 | 163500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 130 | 20230822 | 163400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 131 | 20230822 | 163300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 132 | 20230822 | 163200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 133 | 20230822 | 163100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 134 | 20230822 | 163000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 135 | 20230822 | 162900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 136 | 20230822 | 162800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 137 | 20230822 | 162700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 138 | 20230822 | 162600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 139 | 20230822 | 162500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 140 | 20230822 | 162400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 141 | 20230822 | 162300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 142 | 20230822 | 162200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 143 | 20230822 | 162100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 144 | 20230822 | 162000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 145 | 20230822 | 161900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 146 | 20230822 | 161800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 147 | 20230822 | 161700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 148 | 20230822 | 161600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 149 | 20230822 | 161500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 150 | 20230822 | 161400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 151 | 20230822 | 161300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 152 | 20230822 | 161200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 6763 |
| 153 | 20230822 | 161100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 154 | 20230822 | 161000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 155 | 20230822 | 160900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 156 | 20230822 | 160800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 157 | 20230822 | 160700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 158 | 20230822 | 160600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 159 | 20230822 | 160500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 160 | 20230822 | 160400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 161 | 20230822 | 160300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 162 | 20230822 | 160200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 163 | 20230822 | 160100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 164 | 20230822 | 160000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 165 | 20230822 | 155900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 166 | 20230822 | 155800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 167 | 20230822 | 155700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 168 | 20230822 | 155600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 169 | 20230822 | 155500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 170 | 20230822 | 155400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 171 | 20230822 | 155300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 172 | 20230822 | 155200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 173 | 20230822 | 155100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 174 | 20230822 | 155000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 175 | 20230822 | 154900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 176 | 20230822 | 154800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 177 | 20230822 | 154700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 178 | 20230822 | 154600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 179 | 20230822 | 154500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 180 | 20230822 | 154400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 181 | 20230822 | 154300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 182 | 20230822 | 154200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 6763 |
| 183 | 20230822 | 154100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 184 | 20230822 | 154000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 185 | 20230822 | 153900 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 186 | 20230822 | 153800 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 187 | 20230822 | 153700 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 188 | 20230822 | 153600 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20230822 | 153500 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20230822 | 153400 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20230822 | 153300 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20230822 | 153200 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20230822 | 153100 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 0 |
| 194 | 20230822 | 153000 | 1989063440 | 4910 | 4910 | 4910 | 4910 | 6763 |
| 195 | 20230822 | 152900 | 1955857110 | 4920 | 4920 | 4920 | 4920 | 0 |
| 196 | 20230822 | 152800 | 1955857110 | 4920 | 4920 | 4920 | 4920 | 0 |
| 197 | 20230822 | 152700 | 1955857110 | 4920 | 4920 | 4920 | 4920 | 0 |
| 198 | 20230822 | 152600 | 1955857110 | 4920 | 4920 | 4920 | 4920 | 0 |
| 199 | 20230822 | 152500 | 1955857110 | 4920 | 4920 | 4920 | 4920 | 0 |
| 200 | 20230822 | 152400 | 1955857110 | 4920 | 4920 | 4920 | 4920 | 0 |
| 201 | 20230822 | 152300 | 1955857110 | 4920 | 4920 | 4920 | 4920 | 0 |
| 202 | 20230822 | 152200 | 1955857110 | 4920 | 4920 | 4920 | 4920 | 0 |
| 203 | 20230822 | 152100 | 1955857110 | 4920 | 4920 | 4920 | 4920 | 0 |
| 204 | 20230822 | 152000 | 1955857110 | 4920 | 4920 | 4920 | 4920 | 0 |
| 205 | 20230822 | 151900 | 1955857110 | 4920 | 4915 | 4920 | 4910 | 920 |
| 206 | 20230822 | 151800 | 1951338295 | 4915 | 4910 | 4920 | 4910 | 7190 |
| 207 | 20230822 | 151700 | 1916031945 | 4915 | 4915 | 4915 | 4910 | 470 |
| 208 | 20230822 | 151600 | 1913723890 | 4910 | 4915 | 4915 | 4910 | 381 |
| 209 | 20230822 | 151500 | 1911851315 | 4915 | 4910 | 4915 | 4910 | 1028 |
| 210 | 20230822 | 151400 | 1906799630 | 4910 | 4915 | 4915 | 4910 | 2365 |
| 211 | 20230822 | 151300 | 1895182940 | 4915 | 4915 | 4915 | 4915 | 194 |
| 212 | 20230822 | 151200 | 1894229430 | 4915 | 4915 | 4915 | 4915 | 1948 |
| 213 | 20230822 | 151100 | 1884655010 | 4915 | 4915 | 4915 | 4915 | 1045 |
| 214 | 20230822 | 151000 | 1879518835 | 4915 | 4920 | 4920 | 4915 | 151 |
| 215 | 20230822 | 150900 | 1878776665 | 4915 | 4920 | 4920 | 4915 | 328 |
| 216 | 20230822 | 150800 | 1877163925 | 4920 | 4920 | 4920 | 4920 | 1 |
| 217 | 20230822 | 150700 | 1877159005 | 4920 | 4915 | 4920 | 4915 | 989 |
| 218 | 20230822 | 150600 | 1872296620 | 4920 | 4925 | 4925 | 4915 | 646 |
| 219 | 20230822 | 150500 | 1869119710 | 4925 | 4925 | 4925 | 4925 | 3 |
| 220 | 20230822 | 150400 | 1869104935 | 4925 | 4915 | 4925 | 4915 | 706 |
| 221 | 20230822 | 150300 | 1865634885 | 4925 | 4920 | 4925 | 4920 | 343 |
| 222 | 20230822 | 150200 | 1863947320 | 4920 | 4920 | 4920 | 4920 | 591 |
| 223 | 20230822 | 150100 | 1861039600 | 4920 | 4920 | 4920 | 4920 | 261 |
| 224 | 20230822 | 150000 | 1859755480 | 4920 | 4920 | 4920 | 4920 | 103 |
| 225 | 20230822 | 145900 | 1859248720 | 4920 | 4920 | 4920 | 4920 | 805 |
| 226 | 20230822 | 145800 | 1855288120 | 4920 | 4920 | 4920 | 4920 | 300 |
| 227 | 20230822 | 145700 | 1853812120 | 4920 | 4920 | 4920 | 4920 | 102 |
| 228 | 20230822 | 145600 | 1853310280 | 4920 | 4920 | 4920 | 4920 | 148 |
| 229 | 20230822 | 145500 | 1852582120 | 4920 | 4920 | 4920 | 4920 | 131 |
| 230 | 20230822 | 145400 | 1851937600 | 4925 | 4920 | 4925 | 4920 | 302 |
| 231 | 20230822 | 145300 | 1850451750 | 4925 | 4920 | 4925 | 4920 | 267 |
| 232 | 20230822 | 145200 | 1849138105 | 4915 | 4920 | 4920 | 4915 | 2 |
| 233 | 20230822 | 145100 | 1849128270 | 4920 | 4915 | 4920 | 4915 | 3764 |
| 234 | 20230822 | 145000 | 1830621380 | 4915 | 4915 | 4915 | 4915 | 20 |
| 235 | 20230822 | 144900 | 1830523080 | 4920 | 4920 | 4920 | 4920 | 0 |
| 236 | 20230822 | 144800 | 1830523080 | 4920 | 4920 | 4920 | 4920 | 30 |
| 237 | 20230822 | 144700 | 1830375480 | 4920 | 4920 | 4920 | 4920 | 522 |
| 238 | 20230822 | 144600 | 1827807240 | 4920 | 4915 | 4920 | 4915 | 1712 |
| 239 | 20230822 | 144500 | 1819392235 | 4915 | 4915 | 4915 | 4915 | 843 |
| 240 | 20230822 | 144400 | 1815248890 | 4915 | 4915 | 4915 | 4915 | 1210 |
| 241 | 20230822 | 144300 | 1809301740 | 4915 | 4915 | 4915 | 4915 | 211 |
| 242 | 20230822 | 144200 | 1808264675 | 4910 | 4920 | 4920 | 4910 | 1229 |
| 243 | 20230822 | 144100 | 1802219355 | 4915 | 4915 | 4915 | 4915 | 2256 |
| 244 | 20230822 | 144000 | 1791131115 | 4910 | 4915 | 4915 | 4910 | 1604 |
| 245 | 20230822 | 143900 | 1783253420 | 4925 | 4915 | 4925 | 4915 | 685 |
| 246 | 20230822 | 143800 | 1779884545 | 4925 | 4925 | 4925 | 4925 | 0 |
| 247 | 20230822 | 143700 | 1779884545 | 4925 | 4910 | 4925 | 4910 | 1351 |
| 248 | 20230822 | 143600 | 1773250865 | 4910 | 4920 | 4920 | 4910 | 3679 |
| 249 | 20230822 | 143500 | 1755184325 | 4915 | 4920 | 4920 | 4915 | 2699 |
| 250 | 20230822 | 143400 | 1741915180 | 4920 | 4920 | 4925 | 4920 | 1743 |
| 251 | 20230822 | 143300 | 1733339595 | 4920 | 4925 | 4925 | 4920 | 3386 |
| 252 | 20230822 | 143200 | 1716680365 | 4925 | 4925 | 4925 | 4925 | 1 |
| 253 | 20230822 | 143100 | 1716675440 | 4925 | 4925 | 4925 | 4925 | 103 |
| 254 | 20230822 | 143000 | 1716168165 | 4925 | 4925 | 4925 | 4920 | 1815 |
| 255 | 20230822 | 142900 | 1707231475 | 4930 | 4925 | 4930 | 4925 | 911 |
| 256 | 20230822 | 142800 | 1702744775 | 4930 | 4935 | 4935 | 4925 | 1741 |
| 257 | 20230822 | 142700 | 1694163160 | 4935 | 4940 | 4940 | 4935 | 71 |
| 258 | 20230822 | 142600 | 1693812750 | 4940 | 4935 | 4940 | 4930 | 647 |
| 259 | 20230822 | 142500 | 1690621285 | 4935 | 4930 | 4935 | 4930 | 362 |
| 260 | 20230822 | 142400 | 1688836615 | 4930 | 4925 | 4930 | 4925 | 3201 |
| 261 | 20230822 | 142300 | 1673071670 | 4925 | 4925 | 4925 | 4920 | 2953 |
| 262 | 20230822 | 142200 | 1658529675 | 4925 | 4920 | 4925 | 4920 | 1276 |
| 263 | 20230822 | 142100 | 1652249055 | 4925 | 4920 | 4925 | 4920 | 308 |
| 264 | 20230822 | 142000 | 1650733685 | 4925 | 4925 | 4925 | 4920 | 92 |
| 265 | 20230822 | 141900 | 1650280635 | 4925 | 4920 | 4925 | 4920 | 331 |
| 266 | 20230822 | 141800 | 1648652095 | 4925 | 4920 | 4925 | 4915 | 4157 |
| 267 | 20230822 | 141700 | 1628200445 | 4920 | 4915 | 4920 | 4915 | 3559 |
| 268 | 20230822 | 141600 | 1610697870 | 4920 | 4920 | 4920 | 4920 | 10 |
| 269 | 20230822 | 141500 | 1610648670 | 4920 | 4925 | 4925 | 4915 | 2865 |
| 270 | 20230822 | 141400 | 1596553930 | 4925 | 4925 | 4930 | 4920 | 2889 |
| 271 | 20230822 | 141300 | 1582327125 | 4930 | 4925 | 4930 | 4920 | 2737 |
| 272 | 20230822 | 141200 | 1568848925 | 4925 | 4925 | 4925 | 4920 | 1917 |
| 273 | 20230822 | 141100 | 1559409910 | 4925 | 4925 | 4925 | 4925 | 5 |
| 274 | 20230822 | 141000 | 1559385285 | 4925 | 4925 | 4925 | 4920 | 1480 |
| 275 | 20230822 | 140900 | 1552103620 | 4925 | 4935 | 4935 | 4920 | 7967 |
| 276 | 20230822 | 140800 | 1512864665 | 4935 | 4935 | 4935 | 4930 | 1449 |
| 277 | 20230822 | 140700 | 1505715380 | 4935 | 4935 | 4935 | 4935 | 4612 |
| 278 | 20230822 | 140600 | 1482955160 | 4930 | 4940 | 4940 | 4930 | 3369 |
| 279 | 20230822 | 140500 | 1466326450 | 4945 | 4940 | 4945 | 4940 | 516 |
| 280 | 20230822 | 140400 | 1463777275 | 4940 | 4940 | 4940 | 4935 | 414 |
| 281 | 20230822 | 140300 | 1461733645 | 4940 | 4930 | 4940 | 4930 | 1286 |
| 282 | 20230822 | 140200 | 1455388755 | 4935 | 4935 | 4935 | 4935 | 505 |
| 283 | 20230822 | 140100 | 1452896580 | 4935 | 4935 | 4945 | 4935 | 16 |
| 284 | 20230822 | 140000 | 1452817610 | 4945 | 4940 | 4945 | 4930 | 1092 |
| 285 | 20230822 | 135900 | 1447431370 | 4945 | 4940 | 4945 | 4930 | 1318 |
| 286 | 20230822 | 135800 | 1440923495 | 4925 | 4945 | 4945 | 4925 | 3206 |
| 287 | 20230822 | 135700 | 1425115725 | 4935 | 4945 | 4945 | 4935 | 324 |
| 288 | 20230822 | 135600 | 1423516605 | 4945 | 4945 | 4945 | 4935 | 317 |
| 289 | 20230822 | 135500 | 1421952100 | 4935 | 4940 | 4945 | 4935 | 3363 |
| 290 | 20230822 | 135400 | 1405347180 | 4945 | 4940 | 4945 | 4935 | 723 |
| 291 | 20230822 | 135300 | 1401778530 | 4940 | 4940 | 4940 | 4935 | 1016 |
| 292 | 20230822 | 135200 | 1396759640 | 4935 | 4945 | 4945 | 4935 | 654 |
| 293 | 20230822 | 135100 | 1393529025 | 4945 | 4950 | 4950 | 4940 | 1958 |
| 294 | 20230822 | 135000 | 1383853300 | 4950 | 4945 | 4950 | 4940 | 378 |
| 295 | 20230822 | 134900 | 1381984280 | 4950 | 4950 | 4950 | 4950 | 166 |
| 296 | 20230822 | 134800 | 1381162580 | 4940 | 4940 | 4940 | 4940 | 306 |
| 297 | 20230822 | 134700 | 1379650940 | 4950 | 4945 | 4950 | 4940 | 1071 |
| 298 | 20230822 | 134600 | 1374356915 | 4945 | 4945 | 4945 | 4940 | 334 |
| 299 | 20230822 | 134500 | 1372706840 | 4940 | 4940 | 4940 | 4940 | 1224 |
| 300 | 20230822 | 134400 | 1366660280 | 4945 | 4945 | 4945 | 4940 | 593 |
| 301 | 20230822 | 134300 | 1363730830 | 4945 | 4940 | 4945 | 4940 | 329 |
| 302 | 20230822 | 134200 | 1362105455 | 4945 | 4940 | 4950 | 4940 | 2178 |
| 303 | 20230822 | 134100 | 1351335910 | 4945 | 4940 | 4945 | 4940 | 309 |
| 304 | 20230822 | 134000 | 1349809435 | 4940 | 4950 | 4950 | 4940 | 545 |
| 305 | 20230822 | 133900 | 1347114410 | 4945 | 4950 | 4950 | 4945 | 1148 |
| 306 | 20230822 | 133800 | 1341437530 | 4950 | 4945 | 4950 | 4945 | 674 |
| 307 | 20230822 | 133700 | 1338104565 | 4945 | 4950 | 4955 | 4945 | 525 |
| 308 | 20230822 | 133600 | 1335505975 | 4955 | 4950 | 4955 | 4950 | 333 |
| 309 | 20230822 | 133500 | 1333857510 | 4955 | 4955 | 4955 | 4950 | 1200 |
| 310 | 20230822 | 133400 | 1327915145 | 4960 | 4955 | 4960 | 4955 | 328 |
| 311 | 20230822 | 133300 | 1326289895 | 4955 | 4965 | 4965 | 4955 | 2010 |
| 312 | 20230822 | 133200 | 1316318320 | 4970 | 4970 | 4975 | 4970 | 1496 |
| 313 | 20230822 | 133100 | 1308883180 | 4975 | 4975 | 4975 | 4975 | 607 |
| 314 | 20230822 | 133000 | 1305863355 | 4970 | 4975 | 4975 | 4970 | 436 |
| 315 | 20230822 | 132900 | 1303696415 | 4970 | 4975 | 4975 | 4970 | 448 |
| 316 | 20230822 | 132800 | 1301469810 | 4975 | 4970 | 4975 | 4970 | 495 |
| 317 | 20230822 | 132700 | 1299009620 | 4975 | 4970 | 4975 | 4970 | 463 |
| 318 | 20230822 | 132600 | 1296708400 | 4975 | 4975 | 4975 | 4975 | 22 |
| 319 | 20230822 | 132500 | 1296598950 | 4975 | 4975 | 4975 | 4975 | 0 |
| 320 | 20230822 | 132400 | 1296598950 | 4975 | 4970 | 4975 | 4970 | 204 |
| 321 | 20230822 | 132300 | 1295585050 | 4975 | 4970 | 4975 | 4970 | 304 |
| 322 | 20230822 | 132200 | 1294074150 | 4975 | 4975 | 4975 | 4970 | 1039 |
| 323 | 20230822 | 132100 | 1288910055 | 4975 | 4975 | 4975 | 4975 | 1 |
| 324 | 20230822 | 132000 | 1288905080 | 4970 | 4975 | 4975 | 4970 | 1052 |
| 325 | 20230822 | 131900 | 1283672375 | 4975 | 4975 | 4975 | 4975 | 3295 |
| 326 | 20230822 | 131800 | 1267279750 | 4975 | 4975 | 4975 | 4975 | 4 |
| 327 | 20230822 | 131700 | 1267259850 | 4975 | 4970 | 4975 | 4970 | 2018 |
| 328 | 20230822 | 131600 | 1257230300 | 4970 | 4970 | 4970 | 4970 | 0 |
| 329 | 20230822 | 131500 | 1257230300 | 4970 | 4970 | 4970 | 4965 | 2157 |
| 330 | 20230822 | 131400 | 1246510060 | 4970 | 4975 | 4975 | 4970 | 1710 |
| 331 | 20230822 | 131300 | 1238003860 | 4975 | 4975 | 4975 | 4975 | 0 |
| 332 | 20230822 | 131200 | 1238003860 | 4975 | 4970 | 4975 | 4970 | 300 |
| 333 | 20230822 | 131100 | 1236512605 | 4970 | 4970 | 4970 | 4970 | 0 |
| 334 | 20230822 | 131000 | 1236512605 | 4970 | 4975 | 4975 | 4970 | 2179 |
| 335 | 20230822 | 130900 | 1225673240 | 4980 | 4980 | 4980 | 4980 | 0 |
| 336 | 20230822 | 130800 | 1225673240 | 4980 | 4980 | 4980 | 4980 | 413 |
| 337 | 20230822 | 130700 | 1223616500 | 4980 | 4980 | 4980 | 4980 | 336 |
| 338 | 20230822 | 130600 | 1221943220 | 4980 | 4980 | 4980 | 4980 | 1131 |
| 339 | 20230822 | 130500 | 1216310840 | 4985 | 4985 | 4985 | 4985 | 101 |
| 340 | 20230822 | 130400 | 1215807355 | 4980 | 4980 | 4980 | 4980 | 986 |
| 341 | 20230822 | 130300 | 1210897075 | 4975 | 4975 | 4975 | 4975 | 0 |
| 342 | 20230822 | 130200 | 1210897075 | 4975 | 4975 | 4975 | 4975 | 2 |
| 343 | 20230822 | 130100 | 1210887125 | 4980 | 4980 | 4980 | 4980 | 600 |
| 344 | 20230822 | 130000 | 1207899125 | 4980 | 4975 | 4980 | 4975 | 112 |
| 345 | 20230822 | 125900 | 1207341575 | 4980 | 4980 | 4980 | 4980 | 10 |
| 346 | 20230822 | 125800 | 1207291775 | 4980 | 4980 | 4980 | 4980 | 0 |
| 347 | 20230822 | 125700 | 1207291775 | 4980 | 4980 | 4980 | 4980 | 10 |
| 348 | 20230822 | 125600 | 1207241975 | 4975 | 4975 | 4975 | 4975 | 0 |
| 349 | 20230822 | 125500 | 1207241975 | 4975 | 4975 | 4975 | 4975 | 0 |
| 350 | 20230822 | 125400 | 1207241975 | 4975 | 4975 | 4975 | 4975 | 0 |
| 351 | 20230822 | 125300 | 1207241975 | 4975 | 4975 | 4975 | 4975 | 170 |
| 352 | 20230822 | 125200 | 1206396225 | 4975 | 4975 | 4975 | 4975 | 298 |
| 353 | 20230822 | 125100 | 1204913675 | 4970 | 4975 | 4975 | 4970 | 2001 |
| 354 | 20230822 | 125000 | 1194966895 | 4980 | 4980 | 4980 | 4980 | 0 |
| 355 | 20230822 | 124900 | 1194966895 | 4980 | 4980 | 4980 | 4975 | 954 |
| 356 | 20230822 | 124800 | 1190215995 | 4980 | 4980 | 4980 | 4980 | 8 |
| 357 | 20230822 | 124700 | 1190176155 | 4975 | 4975 | 4975 | 4975 | 1193 |
| 358 | 20230822 | 124600 | 1184240980 | 4975 | 4975 | 4975 | 4975 | 107 |
| 359 | 20230822 | 124500 | 1183708655 | 4975 | 4980 | 4980 | 4975 | 3881 |
| 360 | 20230822 | 124400 | 1164381305 | 4980 | 4980 | 4980 | 4980 | 460 |
| 361 | 20230822 | 124300 | 1162090505 | 4980 | 4980 | 4980 | 4980 | 112 |
| 362 | 20230822 | 124200 | 1161532745 | 4985 | 4980 | 4985 | 4980 | 123 |
| 363 | 20230822 | 124100 | 1160920155 | 4980 | 4985 | 4985 | 4980 | 210 |
| 364 | 20230822 | 124000 | 1159873855 | 4980 | 4985 | 4985 | 4980 | 809 |
| 365 | 20230822 | 123900 | 1155841535 | 4980 | 4980 | 4980 | 4980 | 103 |
| 366 | 20230822 | 123800 | 1155328595 | 4980 | 4980 | 4980 | 4980 | 63 |
| 367 | 20230822 | 123700 | 1155014855 | 4980 | 4980 | 4980 | 4980 | 198 |
| 368 | 20230822 | 123600 | 1154028815 | 4985 | 4985 | 4985 | 4985 | 135 |
| 369 | 20230822 | 123500 | 1153355840 | 4985 | 4985 | 4985 | 4985 | 1 |
| 370 | 20230822 | 123400 | 1153350855 | 4980 | 4980 | 4980 | 4980 | 192 |
| 371 | 20230822 | 123300 | 1152394695 | 4980 | 4980 | 4980 | 4980 | 0 |
| 372 | 20230822 | 123200 | 1152394695 | 4980 | 4980 | 4980 | 4980 | 727 |
| 373 | 20230822 | 123100 | 1148774235 | 4980 | 4980 | 4980 | 4980 | 0 |
| 374 | 20230822 | 123000 | 1148774235 | 4980 | 4980 | 4980 | 4980 | 0 |
| 375 | 20230822 | 122900 | 1148774235 | 4980 | 4980 | 4980 | 4980 | 10 |
| 376 | 20230822 | 122800 | 1148724435 | 4980 | 4975 | 4985 | 4975 | 1611 |
| 377 | 20230822 | 122700 | 1140701655 | 4975 | 4975 | 4975 | 4975 | 1020 |
| 378 | 20230822 | 122600 | 1135627155 | 4975 | 4975 | 4975 | 4975 | 1336 |
| 379 | 20230822 | 122500 | 1128980555 | 4970 | 4975 | 4975 | 4970 | 1107 |
| 380 | 20230822 | 122400 | 1123473245 | 4975 | 4975 | 4975 | 4975 | 0 |
| 381 | 20230822 | 122300 | 1123473245 | 4975 | 4975 | 4975 | 4975 | 1245 |
| 382 | 20230822 | 122200 | 1117279370 | 4980 | 4980 | 4980 | 4980 | 72 |
| 383 | 20230822 | 122100 | 1116920810 | 4975 | 4975 | 4975 | 4975 | 0 |
| 384 | 20230822 | 122000 | 1116920810 | 4975 | 4980 | 4980 | 4975 | 309 |
| 385 | 20230822 | 121900 | 1115383360 | 4975 | 4980 | 4980 | 4975 | 1378 |
| 386 | 20230822 | 121800 | 1108522810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 387 | 20230822 | 121700 | 1108522810 | 4980 | 4975 | 4980 | 4975 | 777 |
| 388 | 20230822 | 121600 | 1104657215 | 4980 | 4980 | 4980 | 4980 | 326 |
| 389 | 20230822 | 121500 | 1103033735 | 4980 | 4980 | 4980 | 4980 | 0 |
| 390 | 20230822 | 121400 | 1103033735 | 4980 | 4980 | 4980 | 4980 | 462 |
| 391 | 20230822 | 121300 | 1100732975 | 4980 | 4980 | 4980 | 4975 | 130 |
| 392 | 20230822 | 121200 | 1100085580 | 4980 | 4980 | 4980 | 4980 | 2 |
| 393 | 20230822 | 121100 | 1100075620 | 4980 | 4980 | 4980 | 4975 | 1968 |
| 394 | 20230822 | 121000 | 1090275265 | 4980 | 4980 | 4980 | 4980 | 40 |
| 395 | 20230822 | 120900 | 1090076065 | 4980 | 4980 | 4980 | 4980 | 300 |
| 396 | 20230822 | 120800 | 1088582065 | 4980 | 4980 | 4980 | 4975 | 818 |
| 397 | 20230822 | 120700 | 1084509500 | 4980 | 4980 | 4980 | 4980 | 31 |
| 398 | 20230822 | 120600 | 1084355120 | 4980 | 4980 | 4980 | 4980 | 241 |
| 399 | 20230822 | 120500 | 1083154940 | 4975 | 4975 | 4975 | 4970 | 204 |
| 400 | 20230822 | 120400 | 1082140410 | 4975 | 4975 | 4975 | 4975 | 303 |
| 401 | 20230822 | 120300 | 1080632985 | 4975 | 4975 | 4975 | 4975 | 718 |
| 402 | 20230822 | 120200 | 1077060935 | 4975 | 4975 | 4975 | 4975 | 100 |
| 403 | 20230822 | 120100 | 1076563435 | 4975 | 4975 | 4975 | 4970 | 550 |
| 404 | 20230822 | 120000 | 1073828135 | 4975 | 4970 | 4975 | 4970 | 60 |
| 405 | 20230822 | 115900 | 1073529930 | 4970 | 4970 | 4970 | 4970 | 1301 |
| 406 | 20230822 | 115800 | 1067063960 | 4960 | 4965 | 4965 | 4960 | 164 |
| 407 | 20230822 | 115700 | 1066250050 | 4965 | 4965 | 4965 | 4960 | 826 |
| 408 | 20230822 | 115600 | 1062150960 | 4965 | 4965 | 4965 | 4965 | 0 |
| 409 | 20230822 | 115500 | 1062150960 | 4965 | 4965 | 4970 | 4965 | 112 |
| 410 | 20230822 | 115400 | 1061594840 | 4960 | 4965 | 4965 | 4960 | 406 |
| 411 | 20230822 | 115300 | 1059579445 | 4965 | 4965 | 4965 | 4965 | 42 |
| 412 | 20230822 | 115200 | 1059370915 | 4960 | 4965 | 4965 | 4960 | 40 |
| 413 | 20230822 | 115100 | 1059172365 | 4965 | 4965 | 4965 | 4960 | 985 |
| 414 | 20230822 | 115000 | 1054284415 | 4965 | 4965 | 4965 | 4960 | 622 |
| 415 | 20230822 | 114900 | 1051196520 | 4965 | 4965 | 4965 | 4965 | 110 |
| 416 | 20230822 | 114800 | 1050650370 | 4965 | 4965 | 4965 | 4965 | 21 |
| 417 | 20230822 | 114700 | 1050546105 | 4960 | 4960 | 4960 | 4960 | 183 |
| 418 | 20230822 | 114600 | 1049638425 | 4965 | 4960 | 4965 | 4960 | 79 |
| 419 | 20230822 | 114500 | 1049246535 | 4955 | 4955 | 4960 | 4955 | 331 |
| 420 | 20230822 | 114400 | 1047605155 | 4955 | 4950 | 4960 | 4950 | 1286 |
| 421 | 20230822 | 114300 | 1041238830 | 4950 | 4950 | 4955 | 4950 | 121 |
| 422 | 20230822 | 114200 | 1040639830 | 4955 | 4950 | 4955 | 4950 | 82 |
| 423 | 20230822 | 114100 | 1040233780 | 4950 | 4950 | 4955 | 4950 | 206 |
| 424 | 20230822 | 114000 | 1039213975 | 4950 | 4955 | 4955 | 4950 | 1577 |
| 425 | 20230822 | 113900 | 1031407680 | 4955 | 4950 | 4955 | 4950 | 208 |
| 426 | 20230822 | 113800 | 1030377750 | 4950 | 4950 | 4950 | 4950 | 259 |
| 427 | 20230822 | 113700 | 1029095700 | 4950 | 4950 | 4950 | 4950 | 196 |
| 428 | 20230822 | 113600 | 1028125500 | 4950 | 4955 | 4955 | 4950 | 113 |
| 429 | 20230822 | 113500 | 1027566050 | 4955 | 4955 | 4955 | 4950 | 244 |
| 430 | 20230822 | 113400 | 1026357585 | 4950 | 4955 | 4955 | 4950 | 151 |
| 431 | 20230822 | 113300 | 1025609830 | 4950 | 4950 | 4955 | 4950 | 178 |
| 432 | 20230822 | 113200 | 1024728715 | 4955 | 4955 | 4955 | 4950 | 41 |
| 433 | 20230822 | 113100 | 1024525680 | 4955 | 4950 | 4955 | 4950 | 71 |
| 434 | 20230822 | 113000 | 1024174125 | 4950 | 4950 | 4950 | 4950 | 9 |
| 435 | 20230822 | 112900 | 1024129575 | 4945 | 4950 | 4950 | 4945 | 206 |
| 436 | 20230822 | 112800 | 1023109900 | 4940 | 4950 | 4950 | 4940 | 1842 |
| 437 | 20230822 | 112700 | 1014003580 | 4945 | 4945 | 4945 | 4945 | 17 |
| 438 | 20230822 | 112600 | 1013919515 | 4945 | 4950 | 4950 | 4945 | 27 |
| 439 | 20230822 | 112500 | 1013785870 | 4950 | 4945 | 4950 | 4945 | 289 |
| 440 | 20230822 | 112400 | 1012356760 | 4940 | 4940 | 4940 | 4940 | 936 |
| 441 | 20230822 | 112300 | 1007732920 | 4940 | 4935 | 4940 | 4935 | 31 |
| 442 | 20230822 | 112200 | 1007579785 | 4935 | 4935 | 4940 | 4935 | 77 |
| 443 | 20230822 | 112100 | 1007199725 | 4935 | 4935 | 4935 | 4935 | 77 |
| 444 | 20230822 | 112000 | 1006819730 | 4935 | 4935 | 4940 | 4935 | 1892 |
| 445 | 20230822 | 111900 | 997482660 | 4935 | 4930 | 4935 | 4925 | 7403 |
| 446 | 20230822 | 111800 | 960960980 | 4930 | 4930 | 4930 | 4930 | 6 |
| 447 | 20230822 | 111700 | 960931400 | 4930 | 4930 | 4930 | 4930 | 967 |
| 448 | 20230822 | 111600 | 956164090 | 4930 | 4935 | 4935 | 4930 | 185 |
| 449 | 20230822 | 111500 | 955251540 | 4935 | 4930 | 4935 | 4930 | 192 |
| 450 | 20230822 | 111400 | 954304935 | 4930 | 4930 | 4930 | 4930 | 171 |
| 451 | 20230822 | 111300 | 953461905 | 4930 | 4930 | 4935 | 4930 | 1822 |
| 452 | 20230822 | 111200 | 944479440 | 4925 | 4930 | 4930 | 4925 | 192 |
| 453 | 20230822 | 111100 | 943533830 | 4930 | 4930 | 4930 | 4925 | 407 |
| 454 | 20230822 | 111000 | 941527740 | 4930 | 4930 | 4930 | 4930 | 393 |
| 455 | 20230822 | 110900 | 939590250 | 4930 | 4930 | 4930 | 4930 | 20 |
| 456 | 20230822 | 110800 | 939491650 | 4930 | 4925 | 4930 | 4925 | 221 |
| 457 | 20230822 | 110700 | 938402220 | 4925 | 4925 | 4925 | 4925 | 902 |
| 458 | 20230822 | 110600 | 933959870 | 4920 | 4925 | 4925 | 4920 | 1451 |
| 459 | 20230822 | 110500 | 926820895 | 4925 | 4920 | 4925 | 4920 | 1086 |
| 460 | 20230822 | 110400 | 921477770 | 4920 | 4930 | 4930 | 4920 | 4038 |
| 461 | 20230822 | 110300 | 901599740 | 4930 | 4930 | 4930 | 4925 | 1498 |
| 462 | 20230822 | 110200 | 894221085 | 4930 | 4930 | 4935 | 4930 | 540 |
| 463 | 20230822 | 110100 | 891558880 | 4930 | 4935 | 4935 | 4930 | 68 |
| 464 | 20230822 | 110000 | 891223615 | 4930 | 4930 | 4930 | 4930 | 994 |
| 465 | 20230822 | 105900 | 886323195 | 4930 | 4930 | 4930 | 4930 | 402 |
| 466 | 20230822 | 105800 | 884341335 | 4935 | 4930 | 4935 | 4930 | 151 |
| 467 | 20230822 | 105700 | 883596520 | 4930 | 4930 | 4930 | 4930 | 134 |
| 468 | 20230822 | 105600 | 882935900 | 4930 | 4930 | 4935 | 4930 | 215 |
| 469 | 20230822 | 105500 | 881875885 | 4930 | 4930 | 4930 | 4930 | 206 |
| 470 | 20230822 | 105400 | 880860305 | 4930 | 4930 | 4930 | 4930 | 221 |
| 471 | 20230822 | 105300 | 879770775 | 4935 | 4935 | 4935 | 4935 | 2602 |
| 472 | 20230822 | 105200 | 866929905 | 4940 | 4940 | 4940 | 4935 | 2633 |
| 473 | 20230822 | 105100 | 853923680 | 4945 | 4940 | 4945 | 4940 | 209 |
| 474 | 20230822 | 105000 | 852891130 | 4940 | 4940 | 4945 | 4940 | 216 |
| 475 | 20230822 | 104900 | 851824020 | 4940 | 4940 | 4940 | 4940 | 89 |
| 476 | 20230822 | 104800 | 851384360 | 4940 | 4940 | 4940 | 4940 | 635 |
| 477 | 20230822 | 104700 | 848247460 | 4945 | 4940 | 4945 | 4940 | 101 |
| 478 | 20230822 | 104600 | 847748515 | 4940 | 4950 | 4950 | 4940 | 1875 |
| 479 | 20230822 | 104500 | 838482165 | 4950 | 4945 | 4950 | 4945 | 62 |
| 480 | 20230822 | 104400 | 838175285 | 4950 | 4950 | 4950 | 4945 | 325 |
| 481 | 20230822 | 104300 | 836566555 | 4950 | 4945 | 4955 | 4945 | 137 |
| 482 | 20230822 | 104200 | 835888765 | 4945 | 4950 | 4950 | 4945 | 215 |
| 483 | 20230822 | 104100 | 834824535 | 4950 | 4950 | 4950 | 4950 | 4 |
| 484 | 20230822 | 104000 | 834804735 | 4945 | 4945 | 4970 | 4945 | 2623 |
| 485 | 20230822 | 103900 | 821805075 | 4945 | 4945 | 4950 | 4945 | 247 |
| 486 | 20230822 | 103800 | 820583635 | 4945 | 4945 | 4950 | 4945 | 193 |
| 487 | 20230822 | 103700 | 819629200 | 4950 | 4950 | 4950 | 4950 | 459 |
| 488 | 20230822 | 103600 | 817357150 | 4955 | 4950 | 4955 | 4950 | 892 |
| 489 | 20230822 | 103500 | 812940725 | 4950 | 4960 | 4960 | 4950 | 2994 |
| 490 | 20230822 | 103400 | 798108590 | 4960 | 4955 | 4960 | 4955 | 204 |
| 491 | 20230822 | 103300 | 797097620 | 4960 | 4955 | 4960 | 4950 | 795 |
| 492 | 20230822 | 103200 | 793158415 | 4960 | 4955 | 4960 | 4955 | 281 |
| 493 | 20230822 | 103100 | 791766010 | 4955 | 4955 | 4955 | 4950 | 261 |
| 494 | 20230822 | 103000 | 790473275 | 4955 | 4955 | 4960 | 4955 | 278 |
| 495 | 20230822 | 102900 | 789095735 | 4955 | 4955 | 4955 | 4950 | 338 |
| 496 | 20230822 | 102800 | 787421515 | 4945 | 4945 | 4950 | 4945 | 2126 |
| 497 | 20230822 | 102700 | 776901525 | 4945 | 4940 | 4945 | 4940 | 1101 |
| 498 | 20230822 | 102600 | 771457760 | 4940 | 4940 | 4945 | 4940 | 628 |
| 499 | 20230822 | 102500 | 768355255 | 4940 | 4935 | 4940 | 4935 | 297 |
| 500 | 20230822 | 102400 | 766888570 | 4935 | 4935 | 4940 | 4935 | 1127 |
| 501 | 20230822 | 102300 | 761326740 | 4930 | 4930 | 4930 | 4930 | 875 |
| 502 | 20230822 | 102200 | 757012990 | 4935 | 4930 | 4935 | 4930 | 278 |
| 503 | 20230822 | 102100 | 755642400 | 4935 | 4935 | 4935 | 4935 | 1549 |
| 504 | 20230822 | 102000 | 747998085 | 4935 | 4940 | 4940 | 4935 | 174 |
| 505 | 20230822 | 101900 | 747139340 | 4940 | 4940 | 4940 | 4935 | 719 |
| 506 | 20230822 | 101800 | 743587500 | 4940 | 4940 | 4940 | 4940 | 160 |
| 507 | 20230822 | 101700 | 742797100 | 4940 | 4940 | 4940 | 4935 | 256 |
| 508 | 20230822 | 101600 | 741532875 | 4935 | 4935 | 4940 | 4930 | 509 |
| 509 | 20230822 | 101500 | 739020240 | 4935 | 4930 | 4935 | 4930 | 143 |
| 510 | 20230822 | 101400 | 738314595 | 4930 | 4930 | 4935 | 4930 | 1753 |
| 511 | 20230822 | 101300 | 729665995 | 4935 | 4930 | 4935 | 4930 | 2275 |
| 512 | 20230822 | 101200 | 718450225 | 4930 | 4930 | 4930 | 4925 | 1331 |
| 513 | 20230822 | 101100 | 711888855 | 4930 | 4935 | 4935 | 4930 | 5 |
| 514 | 20230822 | 101000 | 711864200 | 4935 | 4935 | 4935 | 4935 | 529 |
| 515 | 20230822 | 100900 | 709253585 | 4935 | 4930 | 4935 | 4930 | 102 |
| 516 | 20230822 | 100800 | 708750235 | 4930 | 4930 | 4940 | 4930 | 373 |
| 517 | 20230822 | 100700 | 706908845 | 4930 | 4945 | 4945 | 4925 | 2036 |
| 518 | 20230822 | 100600 | 696865970 | 4940 | 4940 | 4940 | 4940 | 173 |
| 519 | 20230822 | 100500 | 696011350 | 4935 | 4935 | 4940 | 4935 | 898 |
| 520 | 20230822 | 100400 | 691579715 | 4930 | 4930 | 4935 | 4930 | 209 |
| 521 | 20230822 | 100300 | 690549340 | 4930 | 4930 | 4930 | 4930 | 103 |
| 522 | 20230822 | 100200 | 690041550 | 4930 | 4925 | 4930 | 4925 | 87 |
| 523 | 20230822 | 100100 | 689612660 | 4930 | 4930 | 4930 | 4925 | 707 |
| 524 | 20230822 | 100000 | 686127170 | 4925 | 4925 | 4925 | 4920 | 1163 |
| 525 | 20230822 | 095900 | 680399835 | 4925 | 4915 | 4925 | 4915 | 1382 |
| 526 | 20230822 | 095800 | 673599880 | 4915 | 4920 | 4920 | 4915 | 911 |
| 527 | 20230822 | 095700 | 669120525 | 4920 | 4920 | 4920 | 4915 | 2384 |
| 528 | 20230822 | 095600 | 657391265 | 4920 | 4920 | 4920 | 4915 | 1125 |
| 529 | 20230822 | 095500 | 651856640 | 4920 | 4920 | 4925 | 4920 | 2721 |
| 530 | 20230822 | 095400 | 638469305 | 4920 | 4925 | 4930 | 4920 | 4326 |
| 531 | 20230822 | 095300 | 617163660 | 4925 | 4930 | 4930 | 4925 | 655 |
| 532 | 20230822 | 095200 | 613934765 | 4930 | 4935 | 4935 | 4930 | 3747 |
| 533 | 20230822 | 095100 | 595459635 | 4935 | 4935 | 4940 | 4935 | 2679 |
| 534 | 20230822 | 095000 | 582238625 | 4935 | 4935 | 4935 | 4930 | 1360 |
| 535 | 20230822 | 094900 | 575528750 | 4930 | 4940 | 4940 | 4930 | 3200 |
| 536 | 20230822 | 094800 | 559736230 | 4935 | 4940 | 4940 | 4935 | 243 |
| 537 | 20230822 | 094700 | 558536740 | 4940 | 4940 | 4940 | 4935 | 1141 |
| 538 | 20230822 | 094600 | 552905860 | 4935 | 4940 | 4940 | 4935 | 213 |
| 539 | 20230822 | 094500 | 551853660 | 4935 | 4940 | 4940 | 4935 | 112 |
| 540 | 20230822 | 094400 | 551300740 | 4940 | 4945 | 4945 | 4935 | 1198 |
| 541 | 20230822 | 094300 | 545386860 | 4945 | 4940 | 4945 | 4940 | 410 |
| 542 | 20230822 | 094200 | 543361410 | 4940 | 4930 | 4950 | 4930 | 583 |
| 543 | 20230822 | 094100 | 540481145 | 4930 | 4935 | 4940 | 4930 | 5111 |
| 544 | 20230822 | 094000 | 515264185 | 4935 | 4940 | 4940 | 4935 | 728 |
| 545 | 20230822 | 093900 | 511670350 | 4940 | 4940 | 4940 | 4935 | 264 |
| 546 | 20230822 | 093800 | 510367070 | 4935 | 4940 | 4940 | 4935 | 3025 |
| 547 | 20230822 | 093700 | 495438175 | 4940 | 4950 | 4950 | 4940 | 4063 |
| 548 | 20230822 | 093600 | 475357910 | 4950 | 4950 | 4950 | 4945 | 532 |
| 549 | 20230822 | 093500 | 472727090 | 4955 | 4950 | 4955 | 4950 | 1936 |
| 550 | 20230822 | 093400 | 463143830 | 4950 | 4950 | 4950 | 4950 | 386 |
| 551 | 20230822 | 093300 | 461233130 | 4950 | 4950 | 4955 | 4945 | 877 |
| 552 | 20230822 | 093200 | 456893405 | 4955 | 4960 | 4960 | 4955 | 13 |
| 553 | 20230822 | 093100 | 456828985 | 4955 | 4950 | 4955 | 4950 | 630 |
| 554 | 20230822 | 093000 | 453709010 | 4950 | 4960 | 4960 | 4950 | 132 |
| 555 | 20230822 | 092900 | 453054615 | 4960 | 4960 | 4960 | 4940 | 26391 |
| 556 | 20230822 | 092800 | 322294265 | 4955 | 4960 | 4965 | 4955 | 2113 |
| 557 | 20230822 | 092700 | 311822085 | 4965 | 4960 | 4965 | 4960 | 170 |
| 558 | 20230822 | 092600 | 310978875 | 4960 | 4960 | 4960 | 4955 | 1082 |
| 559 | 20230822 | 092500 | 305616015 | 4955 | 4955 | 4955 | 4950 | 1928 |
| 560 | 20230822 | 092400 | 296070020 | 4950 | 4935 | 4950 | 4935 | 1878 |
| 561 | 20230822 | 092300 | 286781700 | 4935 | 4960 | 4960 | 4935 | 7638 |
| 562 | 20230822 | 092200 | 248958760 | 4965 | 4970 | 4975 | 4965 | 2791 |
| 563 | 20230822 | 092100 | 235090730 | 4970 | 4990 | 4990 | 4960 | 4842 |
| 564 | 20230822 | 092000 | 210992900 | 4995 | 4995 | 4995 | 4990 | 2472 |
| 565 | 20230822 | 091900 | 198657065 | 5000 | 5000 | 5010 | 5000 | 242 |
| 566 | 20230822 | 091800 | 197446235 | 4990 | 5020 | 5020 | 4990 | 3421 |
| 567 | 20230822 | 091700 | 180338760 | 5020 | 5020 | 5020 | 5010 | 572 |
| 568 | 20230822 | 091600 | 177469320 | 5020 | 5020 | 5020 | 5020 | 1 |
| 569 | 20230822 | 091500 | 177464300 | 5000 | 5010 | 5010 | 5000 | 302 |
| 570 | 20230822 | 091400 | 175951330 | 5010 | 5020 | 5020 | 5010 | 60 |
| 571 | 20230822 | 091300 | 175650250 | 5020 | 4995 | 5020 | 4990 | 2597 |
| 572 | 20230822 | 091200 | 162672445 | 5010 | 5020 | 5020 | 5010 | 55 |
| 573 | 20230822 | 091100 | 162396845 | 5000 | 5010 | 5030 | 4995 | 7278 |
| 574 | 20230822 | 091000 | 126012570 | 5020 | 5010 | 5030 | 5010 | 841 |
| 575 | 20230822 | 090900 | 121799020 | 5030 | 5020 | 5030 | 5010 | 4379 |
| 576 | 20230822 | 090800 | 99835290 | 5030 | 5050 | 5050 | 5030 | 204 |
| 577 | 20230822 | 090700 | 98809110 | 5050 | 5030 | 5050 | 5020 | 2313 |
| 578 | 20230822 | 090600 | 87177370 | 5020 | 5040 | 5040 | 5020 | 6105 |
| 579 | 20230822 | 090500 | 56430170 | 5020 | 5050 | 5050 | 5020 | 616 |
| 580 | 20230822 | 090400 | 53336540 | 5050 | 5040 | 5050 | 5020 | 207 |
| 581 | 20230822 | 090300 | 52295240 | 5010 | 5030 | 5050 | 5010 | 840 |
| 582 | 20230822 | 090200 | 48061550 | 5030 | 5030 | 5030 | 5020 | 5035 |
| 583 | 20230822 | 090100 | 22765180 | 5040 | 5040 | 5060 | 5040 | 756 |
| 584 | 20230822 | 090000 | 18954720 | 5060 | 5060 | 5060 | 5040 | 3746 |