29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 184700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 16201 |
| 3 | 20230822 | 184600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 4 | 20230822 | 184500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 5 | 20230822 | 184400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 6 | 20230822 | 184300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 7 | 20230822 | 184200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 8 | 20230822 | 184100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 9 | 20230822 | 184000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 10 | 20230822 | 183900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 11 | 20230822 | 183800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 12 | 20230822 | 183700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 13 | 20230822 | 183600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 14 | 20230822 | 183500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 15 | 20230822 | 183400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 16 | 20230822 | 183300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 17 | 20230822 | 183200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 18 | 20230822 | 183100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 19 | 20230822 | 183000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 20 | 20230822 | 182900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 21 | 20230822 | 182800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 22 | 20230822 | 182700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 23 | 20230822 | 182600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 24 | 20230822 | 182500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 25 | 20230822 | 182400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 26 | 20230822 | 182300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 27 | 20230822 | 182200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 28 | 20230822 | 182100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 29 | 20230822 | 182000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 30 | 20230822 | 181900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 31 | 20230822 | 181800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 32 | 20230822 | 181700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 16201 |
| 33 | 20230822 | 181600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 34 | 20230822 | 181500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 35 | 20230822 | 181400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 36 | 20230822 | 181300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 37 | 20230822 | 181200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 38 | 20230822 | 181100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 39 | 20230822 | 181000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 40 | 20230822 | 180900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 41 | 20230822 | 180800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 42 | 20230822 | 180700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 43 | 20230822 | 180600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 44 | 20230822 | 180500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 45 | 20230822 | 180400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 46 | 20230822 | 180300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 47 | 20230822 | 180200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 48 | 20230822 | 180100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 49 | 20230822 | 180000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 50 | 20230822 | 175900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 51 | 20230822 | 175800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 52 | 20230822 | 175700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 53 | 20230822 | 175600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 54 | 20230822 | 175500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 55 | 20230822 | 175400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 56 | 20230822 | 175300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 57 | 20230822 | 175200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 58 | 20230822 | 175100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 59 | 20230822 | 175000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 60 | 20230822 | 174900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 61 | 20230822 | 174800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 62 | 20230822 | 174700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 16201 |
| 63 | 20230822 | 174600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 64 | 20230822 | 174500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 65 | 20230822 | 174400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 66 | 20230822 | 174300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 67 | 20230822 | 174200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 68 | 20230822 | 174100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 69 | 20230822 | 174000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 70 | 20230822 | 173900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 71 | 20230822 | 173800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 72 | 20230822 | 173700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 73 | 20230822 | 173600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 74 | 20230822 | 173500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 75 | 20230822 | 173400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 76 | 20230822 | 173300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 77 | 20230822 | 173200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 78 | 20230822 | 173100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 79 | 20230822 | 173000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 80 | 20230822 | 172900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 81 | 20230822 | 172800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 82 | 20230822 | 172700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 83 | 20230822 | 172600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 84 | 20230822 | 172500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 85 | 20230822 | 172400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 86 | 20230822 | 172300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 87 | 20230822 | 172200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 88 | 20230822 | 172100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 89 | 20230822 | 172000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 90 | 20230822 | 171900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 91 | 20230822 | 171800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 92 | 20230822 | 171700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 16201 |
| 93 | 20230822 | 171600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 94 | 20230822 | 171500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 95 | 20230822 | 171400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 96 | 20230822 | 171300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 97 | 20230822 | 171200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 98 | 20230822 | 171100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 99 | 20230822 | 171000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 100 | 20230822 | 170900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 101 | 20230822 | 170800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 102 | 20230822 | 170700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 103 | 20230822 | 170600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 104 | 20230822 | 170500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 105 | 20230822 | 170400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 106 | 20230822 | 170300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 107 | 20230822 | 170200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 108 | 20230822 | 170100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 109 | 20230822 | 170000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 110 | 20230822 | 165900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 111 | 20230822 | 165800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 112 | 20230822 | 165700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 113 | 20230822 | 165600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 114 | 20230822 | 165500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 115 | 20230822 | 165400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 116 | 20230822 | 165300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 117 | 20230822 | 165200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 118 | 20230822 | 165100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 119 | 20230822 | 165000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 120 | 20230822 | 164900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 121 | 20230822 | 164800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 122 | 20230822 | 164700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 16201 |
| 123 | 20230822 | 164600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 124 | 20230822 | 164500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 125 | 20230822 | 164400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 126 | 20230822 | 164300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 127 | 20230822 | 164200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 128 | 20230822 | 164100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 129 | 20230822 | 164000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 130 | 20230822 | 163900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 131 | 20230822 | 163800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 132 | 20230822 | 163700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 133 | 20230822 | 163600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 134 | 20230822 | 163500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 135 | 20230822 | 163400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 136 | 20230822 | 163300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 137 | 20230822 | 163200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 138 | 20230822 | 163100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 139 | 20230822 | 163000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 140 | 20230822 | 162900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 141 | 20230822 | 162800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 142 | 20230822 | 162700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 143 | 20230822 | 162600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 144 | 20230822 | 162500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 145 | 20230822 | 162400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 146 | 20230822 | 162300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 147 | 20230822 | 162200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 148 | 20230822 | 162100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 149 | 20230822 | 162000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 150 | 20230822 | 161900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 151 | 20230822 | 161800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 152 | 20230822 | 161700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 16201 |
| 153 | 20230822 | 161600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 154 | 20230822 | 161500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 155 | 20230822 | 161400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 156 | 20230822 | 161300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 157 | 20230822 | 161200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 158 | 20230822 | 161100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 159 | 20230822 | 161000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 160 | 20230822 | 160900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 161 | 20230822 | 160800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 162 | 20230822 | 160700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 163 | 20230822 | 160600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 164 | 20230822 | 160500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 165 | 20230822 | 160400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 166 | 20230822 | 160300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 167 | 20230822 | 160200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 168 | 20230822 | 160100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 169 | 20230822 | 160000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 170 | 20230822 | 155900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 171 | 20230822 | 155800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 172 | 20230822 | 155700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 173 | 20230822 | 155600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 174 | 20230822 | 155500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 175 | 20230822 | 155400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 176 | 20230822 | 155300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 177 | 20230822 | 155200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 178 | 20230822 | 155100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 179 | 20230822 | 155000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 180 | 20230822 | 154900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 181 | 20230822 | 154800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 182 | 20230822 | 154700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 16201 |
| 183 | 20230822 | 154600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 184 | 20230822 | 154500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 185 | 20230822 | 154400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 186 | 20230822 | 154300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 187 | 20230822 | 154200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 188 | 20230822 | 154100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 189 | 20230822 | 154000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 190 | 20230822 | 153900 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 191 | 20230822 | 153800 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 192 | 20230822 | 153700 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 193 | 20230822 | 153600 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 194 | 20230822 | 153500 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 195 | 20230822 | 153400 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 196 | 20230822 | 153300 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 197 | 20230822 | 153200 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 198 | 20230822 | 153100 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 0 |
| 199 | 20230822 | 153000 | 5481516270 | 2430 | 2430 | 2430 | 2430 | 16201 |
| 200 | 20230822 | 152900 | 5442147840 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20230822 | 152800 | 5442147840 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20230822 | 152700 | 5442147840 | 2415 | 2415 | 2415 | 2415 | 0 |
| 203 | 20230822 | 152600 | 5442147840 | 2415 | 2415 | 2415 | 2415 | 0 |
| 204 | 20230822 | 152500 | 5442147840 | 2415 | 2415 | 2415 | 2415 | 0 |
| 205 | 20230822 | 152400 | 5442147840 | 2415 | 2415 | 2415 | 2415 | 0 |
| 206 | 20230822 | 152300 | 5442147840 | 2415 | 2415 | 2415 | 2415 | 0 |
| 207 | 20230822 | 152200 | 5442147840 | 2415 | 2415 | 2415 | 2415 | 0 |
| 208 | 20230822 | 152100 | 5442147840 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20230822 | 152000 | 5442147840 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20230822 | 151900 | 5442147840 | 2415 | 2420 | 2420 | 2415 | 12688 |
| 211 | 20230822 | 151800 | 5411467465 | 2420 | 2420 | 2420 | 2415 | 8181 |
| 212 | 20230822 | 151700 | 5391670580 | 2420 | 2425 | 2425 | 2420 | 4146 |
| 213 | 20230822 | 151600 | 5381636755 | 2420 | 2420 | 2420 | 2420 | 238 |
| 214 | 20230822 | 151500 | 5381060795 | 2420 | 2415 | 2420 | 2415 | 1993 |
| 215 | 20230822 | 151400 | 5376237745 | 2415 | 2420 | 2420 | 2405 | 106468 |
| 216 | 20230822 | 151300 | 5119955885 | 2425 | 2420 | 2425 | 2420 | 2738 |
| 217 | 20230822 | 151200 | 5113326740 | 2425 | 2425 | 2425 | 2420 | 5581 |
| 218 | 20230822 | 151100 | 5099804980 | 2425 | 2435 | 2435 | 2425 | 9327 |
| 219 | 20230822 | 151000 | 5077162490 | 2435 | 2435 | 2435 | 2430 | 4263 |
| 220 | 20230822 | 150900 | 5066791215 | 2435 | 2425 | 2440 | 2425 | 3931 |
| 221 | 20230822 | 150800 | 5057209220 | 2425 | 2430 | 2430 | 2425 | 13102 |
| 222 | 20230822 | 150700 | 5025436745 | 2430 | 2435 | 2435 | 2430 | 25227 |
| 223 | 20230822 | 150600 | 4964057955 | 2435 | 2435 | 2435 | 2435 | 6749 |
| 224 | 20230822 | 150500 | 4947624140 | 2435 | 2435 | 2435 | 2435 | 305 |
| 225 | 20230822 | 150400 | 4946881465 | 2435 | 2435 | 2435 | 2430 | 4133 |
| 226 | 20230822 | 150300 | 4936823535 | 2435 | 2435 | 2440 | 2430 | 2596 |
| 227 | 20230822 | 150200 | 4930490655 | 2435 | 2435 | 2435 | 2435 | 869 |
| 228 | 20230822 | 150100 | 4928374640 | 2435 | 2435 | 2440 | 2435 | 1690 |
| 229 | 20230822 | 150000 | 4924259125 | 2435 | 2440 | 2445 | 2435 | 1733 |
| 230 | 20230822 | 145900 | 4920032535 | 2440 | 2435 | 2440 | 2430 | 17118 |
| 231 | 20230822 | 145800 | 4878389285 | 2435 | 2435 | 2435 | 2430 | 8625 |
| 232 | 20230822 | 145700 | 4857422335 | 2435 | 2435 | 2435 | 2435 | 230 |
| 233 | 20230822 | 145600 | 4856862285 | 2435 | 2435 | 2435 | 2430 | 1887 |
| 234 | 20230822 | 145500 | 4852270985 | 2435 | 2435 | 2435 | 2430 | 64 |
| 235 | 20230822 | 145400 | 4852115345 | 2440 | 2435 | 2440 | 2430 | 3466 |
| 236 | 20230822 | 145300 | 4843683610 | 2435 | 2440 | 2445 | 2435 | 4906 |
| 237 | 20230822 | 145200 | 4831718475 | 2445 | 2450 | 2450 | 2445 | 6501 |
| 238 | 20230822 | 145100 | 4815815670 | 2450 | 2450 | 2450 | 2450 | 2250 |
| 239 | 20230822 | 145000 | 4810303170 | 2450 | 2445 | 2450 | 2445 | 2305 |
| 240 | 20230822 | 144900 | 4804661125 | 2450 | 2445 | 2450 | 2445 | 19816 |
| 241 | 20230822 | 144800 | 4756193675 | 2440 | 2440 | 2440 | 2430 | 2626 |
| 242 | 20230822 | 144700 | 4749791485 | 2440 | 2430 | 2440 | 2430 | 5530 |
| 243 | 20230822 | 144600 | 4736326345 | 2425 | 2435 | 2440 | 2425 | 12122 |
| 244 | 20230822 | 144500 | 4706862275 | 2435 | 2435 | 2440 | 2435 | 5274 |
| 245 | 20230822 | 144400 | 4694019585 | 2435 | 2445 | 2445 | 2435 | 2554 |
| 246 | 20230822 | 144300 | 4687787835 | 2440 | 2445 | 2445 | 2440 | 3210 |
| 247 | 20230822 | 144200 | 4679942535 | 2450 | 2445 | 2450 | 2445 | 8596 |
| 248 | 20230822 | 144100 | 4658925280 | 2445 | 2440 | 2445 | 2440 | 2094 |
| 249 | 20230822 | 144000 | 4653815390 | 2445 | 2440 | 2445 | 2440 | 8966 |
| 250 | 20230822 | 143900 | 4631938345 | 2440 | 2430 | 2440 | 2430 | 4275 |
| 251 | 20230822 | 143800 | 4621528425 | 2430 | 2430 | 2435 | 2430 | 896 |
| 252 | 20230822 | 143700 | 4619351140 | 2430 | 2430 | 2435 | 2430 | 2305 |
| 253 | 20230822 | 143600 | 4613748955 | 2430 | 2430 | 2435 | 2430 | 4478 |
| 254 | 20230822 | 143500 | 4602865905 | 2430 | 2430 | 2430 | 2430 | 1684 |
| 255 | 20230822 | 143400 | 4598773785 | 2430 | 2430 | 2435 | 2430 | 135 |
| 256 | 20230822 | 143300 | 4598445730 | 2430 | 2435 | 2435 | 2430 | 2172 |
| 257 | 20230822 | 143200 | 4593162520 | 2435 | 2430 | 2435 | 2430 | 2596 |
| 258 | 20230822 | 143100 | 4586852000 | 2430 | 2430 | 2435 | 2430 | 14702 |
| 259 | 20230822 | 143000 | 4551112640 | 2430 | 2435 | 2440 | 2430 | 11966 |
| 260 | 20230822 | 142900 | 4521981870 | 2440 | 2440 | 2440 | 2435 | 2466 |
| 261 | 20230822 | 142800 | 4515975570 | 2435 | 2440 | 2440 | 2435 | 1035 |
| 262 | 20230822 | 142700 | 4513454895 | 2435 | 2430 | 2435 | 2425 | 18724 |
| 263 | 20230822 | 142600 | 4467946195 | 2430 | 2435 | 2440 | 2430 | 23871 |
| 264 | 20230822 | 142500 | 4409840385 | 2435 | 2445 | 2445 | 2435 | 49641 |
| 265 | 20230822 | 142400 | 4288606680 | 2445 | 2450 | 2450 | 2440 | 15174 |
| 266 | 20230822 | 142300 | 4251478540 | 2450 | 2445 | 2455 | 2445 | 28729 |
| 267 | 20230822 | 142200 | 4181124185 | 2445 | 2465 | 2470 | 2445 | 20143 |
| 268 | 20230822 | 142100 | 4131688405 | 2465 | 2455 | 2475 | 2445 | 52296 |
| 269 | 20230822 | 142000 | 4003090355 | 2450 | 2450 | 2465 | 2445 | 38551 |
| 270 | 20230822 | 141900 | 3908499055 | 2445 | 2440 | 2450 | 2435 | 29503 |
| 271 | 20230822 | 141800 | 3836480630 | 2440 | 2435 | 2445 | 2430 | 38506 |
| 272 | 20230822 | 141700 | 3742590950 | 2435 | 2445 | 2460 | 2430 | 46417 |
| 273 | 20230822 | 141600 | 3629231415 | 2445 | 2485 | 2495 | 2415 | 135299 |
| 274 | 20230822 | 141500 | 3298083325 | 2485 | 2410 | 2560 | 2410 | 316250 |
| 275 | 20230822 | 141400 | 2512419890 | 2410 | 2410 | 2410 | 2410 | 1 |
| 276 | 20230822 | 141300 | 2512417480 | 2405 | 2405 | 2405 | 2405 | 0 |
| 277 | 20230822 | 141200 | 2512417480 | 2405 | 2410 | 2410 | 2405 | 8093 |
| 278 | 20230822 | 141100 | 2492945650 | 2415 | 2410 | 2415 | 2410 | 9317 |
| 279 | 20230822 | 141000 | 2470491675 | 2415 | 2415 | 2415 | 2415 | 1 |
| 280 | 20230822 | 140900 | 2470489260 | 2415 | 2415 | 2415 | 2415 | 6000 |
| 281 | 20230822 | 140800 | 2455999260 | 2415 | 2415 | 2415 | 2415 | 0 |
| 282 | 20230822 | 140700 | 2455999260 | 2415 | 2415 | 2415 | 2415 | 3234 |
| 283 | 20230822 | 140600 | 2448189150 | 2415 | 2415 | 2415 | 2415 | 4654 |
| 284 | 20230822 | 140500 | 2436949740 | 2415 | 2415 | 2415 | 2415 | 2555 |
| 285 | 20230822 | 140400 | 2430779415 | 2405 | 2415 | 2415 | 2405 | 122 |
| 286 | 20230822 | 140300 | 2430485995 | 2410 | 2405 | 2410 | 2405 | 339 |
| 287 | 20230822 | 140200 | 2429669580 | 2405 | 2405 | 2405 | 2405 | 3001 |
| 288 | 20230822 | 140100 | 2422452175 | 2405 | 2405 | 2405 | 2405 | 0 |
| 289 | 20230822 | 140000 | 2422452175 | 2405 | 2405 | 2405 | 2400 | 157 |
| 290 | 20230822 | 135900 | 2422075255 | 2405 | 2405 | 2410 | 2405 | 3532 |
| 291 | 20230822 | 135800 | 2413576075 | 2405 | 2410 | 2410 | 2400 | 7290 |
| 292 | 20230822 | 135700 | 2396019075 | 2400 | 2405 | 2405 | 2400 | 6017 |
| 293 | 20230822 | 135600 | 2381548195 | 2405 | 2405 | 2405 | 2405 | 1458 |
| 294 | 20230822 | 135500 | 2378041705 | 2405 | 2405 | 2405 | 2405 | 121 |
| 295 | 20230822 | 135400 | 2377750700 | 2405 | 2405 | 2405 | 2405 | 0 |
| 296 | 20230822 | 135300 | 2377750700 | 2405 | 2405 | 2405 | 2405 | 1499 |
| 297 | 20230822 | 135200 | 2374145605 | 2405 | 2405 | 2410 | 2405 | 3042 |
| 298 | 20230822 | 135100 | 2366829590 | 2405 | 2405 | 2405 | 2405 | 9 |
| 299 | 20230822 | 135000 | 2366807945 | 2405 | 2405 | 2405 | 2405 | 0 |
| 300 | 20230822 | 134900 | 2366807945 | 2405 | 2405 | 2405 | 2400 | 5768 |
| 301 | 20230822 | 134800 | 2352936185 | 2405 | 2400 | 2405 | 2400 | 1346 |
| 302 | 20230822 | 134700 | 2349699495 | 2405 | 2405 | 2405 | 2405 | 1030 |
| 303 | 20230822 | 134600 | 2347222345 | 2400 | 2400 | 2400 | 2400 | 1393 |
| 304 | 20230822 | 134500 | 2343879145 | 2400 | 2400 | 2400 | 2400 | 0 |
| 305 | 20230822 | 134400 | 2343879145 | 2400 | 2395 | 2400 | 2395 | 1033 |
| 306 | 20230822 | 134300 | 2341405095 | 2395 | 2395 | 2400 | 2395 | 5447 |
| 307 | 20230822 | 134200 | 2328359525 | 2395 | 2395 | 2395 | 2395 | 1 |
| 308 | 20230822 | 134100 | 2328357130 | 2395 | 2395 | 2395 | 2395 | 0 |
| 309 | 20230822 | 134000 | 2328357130 | 2395 | 2400 | 2400 | 2395 | 275 |
| 310 | 20230822 | 133900 | 2327697765 | 2400 | 2400 | 2400 | 2400 | 1010 |
| 311 | 20230822 | 133800 | 2325273765 | 2400 | 2400 | 2400 | 2400 | 0 |
| 312 | 20230822 | 133700 | 2325273765 | 2400 | 2400 | 2400 | 2400 | 80 |
| 313 | 20230822 | 133600 | 2325081765 | 2400 | 2400 | 2400 | 2400 | 1347 |
| 314 | 20230822 | 133500 | 2321848965 | 2400 | 2400 | 2400 | 2400 | 314 |
| 315 | 20230822 | 133400 | 2321095365 | 2400 | 2400 | 2400 | 2400 | 5 |
| 316 | 20230822 | 133300 | 2321083365 | 2400 | 2390 | 2400 | 2390 | 2 |
| 317 | 20230822 | 133200 | 2321078575 | 2395 | 2395 | 2395 | 2395 | 1008 |
| 318 | 20230822 | 133100 | 2318664415 | 2395 | 2395 | 2395 | 2395 | 487 |
| 319 | 20230822 | 133000 | 2317498050 | 2395 | 2400 | 2400 | 2395 | 11202 |
| 320 | 20230822 | 132900 | 2290669255 | 2395 | 2395 | 2395 | 2390 | 3110 |
| 321 | 20230822 | 132800 | 2283224940 | 2400 | 2400 | 2400 | 2400 | 0 |
| 322 | 20230822 | 132700 | 2283224940 | 2400 | 2400 | 2400 | 2400 | 10 |
| 323 | 20230822 | 132600 | 2283200940 | 2400 | 2400 | 2400 | 2400 | 1 |
| 324 | 20230822 | 132500 | 2283198540 | 2400 | 2400 | 2400 | 2400 | 255 |
| 325 | 20230822 | 132400 | 2282586540 | 2400 | 2400 | 2400 | 2400 | 104 |
| 326 | 20230822 | 132300 | 2282336940 | 2400 | 2405 | 2405 | 2395 | 2656 |
| 327 | 20230822 | 132200 | 2275962965 | 2400 | 2400 | 2400 | 2400 | 5 |
| 328 | 20230822 | 132100 | 2275950965 | 2400 | 2400 | 2400 | 2400 | 5 |
| 329 | 20230822 | 132000 | 2275938965 | 2400 | 2405 | 2405 | 2400 | 137 |
| 330 | 20230822 | 131900 | 2275610055 | 2405 | 2405 | 2405 | 2405 | 0 |
| 331 | 20230822 | 131800 | 2275610055 | 2405 | 2405 | 2405 | 2405 | 977 |
| 332 | 20230822 | 131700 | 2273260370 | 2405 | 2405 | 2405 | 2405 | 0 |
| 333 | 20230822 | 131600 | 2273260370 | 2405 | 2415 | 2415 | 2405 | 8877 |
| 334 | 20230822 | 131500 | 2251873625 | 2410 | 2400 | 2410 | 2400 | 6624 |
| 335 | 20230822 | 131400 | 2235938465 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 336 | 20230822 | 131300 | 2233538465 | 2400 | 2400 | 2400 | 2400 | 2912 |
| 337 | 20230822 | 131200 | 2226549665 | 2400 | 2400 | 2405 | 2400 | 2958 |
| 338 | 20230822 | 131100 | 2219450455 | 2405 | 2405 | 2405 | 2405 | 107 |
| 339 | 20230822 | 131000 | 2219193120 | 2410 | 2405 | 2410 | 2405 | 2998 |
| 340 | 20230822 | 130900 | 2211982910 | 2410 | 2410 | 2410 | 2410 | 275 |
| 341 | 20230822 | 130800 | 2211320160 | 2410 | 2410 | 2410 | 2410 | 1 |
| 342 | 20230822 | 130700 | 2211317750 | 2415 | 2415 | 2415 | 2415 | 2 |
| 343 | 20230822 | 130600 | 2211312920 | 2410 | 2410 | 2410 | 2410 | 1 |
| 344 | 20230822 | 130500 | 2211310510 | 2410 | 2410 | 2410 | 2410 | 2024 |
| 345 | 20230822 | 130400 | 2206432670 | 2410 | 2410 | 2410 | 2410 | 303 |
| 346 | 20230822 | 130300 | 2205702440 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 347 | 20230822 | 130200 | 2203292440 | 2415 | 2415 | 2415 | 2410 | 67 |
| 348 | 20230822 | 130100 | 2203130885 | 2410 | 2410 | 2410 | 2410 | 14244 |
| 349 | 20230822 | 130000 | 2168802845 | 2410 | 2410 | 2410 | 2410 | 170 |
| 350 | 20230822 | 125900 | 2168393145 | 2410 | 2415 | 2415 | 2410 | 228 |
| 351 | 20230822 | 125800 | 2167843660 | 2410 | 2410 | 2410 | 2410 | 60 |
| 352 | 20230822 | 125700 | 2167699060 | 2410 | 2410 | 2415 | 2410 | 3591 |
| 353 | 20230822 | 125600 | 2159044300 | 2415 | 2415 | 2415 | 2415 | 5 |
| 354 | 20230822 | 125500 | 2159032225 | 2415 | 2415 | 2415 | 2415 | 0 |
| 355 | 20230822 | 125400 | 2159032225 | 2415 | 2410 | 2415 | 2410 | 10954 |
| 356 | 20230822 | 125300 | 2132633060 | 2415 | 2410 | 2415 | 2410 | 13 |
| 357 | 20230822 | 125200 | 2132601710 | 2410 | 2415 | 2415 | 2410 | 146 |
| 358 | 20230822 | 125100 | 2132249525 | 2415 | 2415 | 2415 | 2415 | 100 |
| 359 | 20230822 | 125000 | 2132008025 | 2415 | 2415 | 2415 | 2415 | 14940 |
| 360 | 20230822 | 124900 | 2095927925 | 2420 | 2420 | 2420 | 2420 | 0 |
| 361 | 20230822 | 124800 | 2095927925 | 2420 | 2420 | 2420 | 2420 | 3 |
| 362 | 20230822 | 124700 | 2095920665 | 2420 | 2420 | 2420 | 2420 | 204 |
| 363 | 20230822 | 124600 | 2095426985 | 2420 | 2420 | 2420 | 2420 | 110 |
| 364 | 20230822 | 124500 | 2095160785 | 2420 | 2420 | 2420 | 2420 | 1 |
| 365 | 20230822 | 124400 | 2095158365 | 2420 | 2420 | 2420 | 2415 | 776 |
| 366 | 20230822 | 124300 | 2093284275 | 2420 | 2420 | 2420 | 2420 | 1 |
| 367 | 20230822 | 124200 | 2093281855 | 2415 | 2420 | 2420 | 2415 | 4141 |
| 368 | 20230822 | 124100 | 2083260685 | 2420 | 2420 | 2420 | 2420 | 75 |
| 369 | 20230822 | 124000 | 2083079185 | 2425 | 2425 | 2425 | 2425 | 0 |
| 370 | 20230822 | 123900 | 2083079185 | 2425 | 2420 | 2425 | 2420 | 21 |
| 371 | 20230822 | 123800 | 2083028265 | 2425 | 2425 | 2425 | 2425 | 46 |
| 372 | 20230822 | 123700 | 2082916715 | 2425 | 2425 | 2425 | 2425 | 2 |
| 373 | 20230822 | 123600 | 2082911865 | 2425 | 2425 | 2425 | 2425 | 1 |
| 374 | 20230822 | 123500 | 2082909440 | 2425 | 2430 | 2430 | 2425 | 5957 |
| 375 | 20230822 | 123400 | 2068463705 | 2430 | 2425 | 2430 | 2425 | 7344 |
| 376 | 20230822 | 123300 | 2050654500 | 2430 | 2430 | 2430 | 2425 | 902 |
| 377 | 20230822 | 123200 | 2048466640 | 2425 | 2430 | 2430 | 2425 | 189 |
| 378 | 20230822 | 123100 | 2048008280 | 2430 | 2435 | 2435 | 2430 | 219 |
| 379 | 20230822 | 123000 | 2047475995 | 2435 | 2440 | 2440 | 2435 | 7049 |
| 380 | 20230822 | 122900 | 2030311105 | 2440 | 2440 | 2440 | 2440 | 0 |
| 381 | 20230822 | 122800 | 2030311105 | 2440 | 2440 | 2440 | 2440 | 18 |
| 382 | 20230822 | 122700 | 2030267185 | 2435 | 2435 | 2440 | 2435 | 21758 |
| 383 | 20230822 | 122600 | 1977259545 | 2425 | 2430 | 2435 | 2425 | 1922 |
| 384 | 20230822 | 122500 | 1972587685 | 2430 | 2430 | 2430 | 2430 | 201 |
| 385 | 20230822 | 122400 | 1972099255 | 2430 | 2430 | 2430 | 2430 | 31 |
| 386 | 20230822 | 122300 | 1972023925 | 2430 | 2430 | 2430 | 2430 | 1941 |
| 387 | 20230822 | 122200 | 1967307295 | 2430 | 2430 | 2430 | 2430 | 52 |
| 388 | 20230822 | 122100 | 1967180935 | 2430 | 2430 | 2430 | 2430 | 1354 |
| 389 | 20230822 | 122000 | 1963890715 | 2430 | 2430 | 2430 | 2430 | 7453 |
| 390 | 20230822 | 121900 | 1945779925 | 2430 | 2430 | 2430 | 2430 | 202 |
| 391 | 20230822 | 121800 | 1945289065 | 2430 | 2435 | 2435 | 2430 | 1504 |
| 392 | 20230822 | 121700 | 1941634155 | 2435 | 2435 | 2435 | 2425 | 5952 |
| 393 | 20230822 | 121600 | 1927192760 | 2435 | 2430 | 2435 | 2430 | 2935 |
| 394 | 20230822 | 121500 | 1920060685 | 2430 | 2430 | 2430 | 2430 | 6190 |
| 395 | 20230822 | 121400 | 1905018985 | 2430 | 2430 | 2430 | 2430 | 1007 |
| 396 | 20230822 | 121300 | 1902571975 | 2430 | 2430 | 2430 | 2430 | 570 |
| 397 | 20230822 | 121200 | 1901186875 | 2430 | 2430 | 2430 | 2430 | 5234 |
| 398 | 20230822 | 121100 | 1888468255 | 2430 | 2435 | 2435 | 2430 | 1580 |
| 399 | 20230822 | 121000 | 1884628830 | 2435 | 2430 | 2435 | 2430 | 11 |
| 400 | 20230822 | 120900 | 1884602095 | 2430 | 2430 | 2435 | 2430 | 2037 |
| 401 | 20230822 | 120800 | 1879652180 | 2435 | 2430 | 2435 | 2430 | 621 |
| 402 | 20230822 | 120700 | 1878142740 | 2430 | 2435 | 2435 | 2430 | 2957 |
| 403 | 20230822 | 120600 | 1870942460 | 2435 | 2440 | 2440 | 2435 | 635 |
| 404 | 20230822 | 120500 | 1869393560 | 2440 | 2440 | 2445 | 2440 | 8423 |
| 405 | 20230822 | 120400 | 1848834180 | 2440 | 2440 | 2440 | 2430 | 3623 |
| 406 | 20230822 | 120300 | 1840022130 | 2435 | 2435 | 2435 | 2430 | 3085 |
| 407 | 20230822 | 120200 | 1832510475 | 2435 | 2435 | 2435 | 2430 | 5165 |
| 408 | 20230822 | 120100 | 1819936955 | 2435 | 2430 | 2435 | 2430 | 34 |
| 409 | 20230822 | 120000 | 1819854265 | 2430 | 2425 | 2430 | 2425 | 6444 |
| 410 | 20230822 | 115900 | 1804195495 | 2430 | 2430 | 2430 | 2430 | 1 |
| 411 | 20230822 | 115800 | 1804193065 | 2430 | 2430 | 2430 | 2430 | 651 |
| 412 | 20230822 | 115700 | 1802611135 | 2425 | 2425 | 2430 | 2425 | 1131 |
| 413 | 20230822 | 115600 | 1799867955 | 2430 | 2430 | 2430 | 2430 | 0 |
| 414 | 20230822 | 115500 | 1799867955 | 2430 | 2430 | 2430 | 2430 | 5300 |
| 415 | 20230822 | 115400 | 1786988955 | 2430 | 2425 | 2430 | 2425 | 1148 |
| 416 | 20230822 | 115300 | 1784204965 | 2425 | 2425 | 2430 | 2420 | 1664 |
| 417 | 20230822 | 115200 | 1780169155 | 2425 | 2425 | 2425 | 2425 | 2750 |
| 418 | 20230822 | 115100 | 1773500405 | 2425 | 2425 | 2430 | 2425 | 6474 |
| 419 | 20230822 | 115000 | 1757798455 | 2430 | 2430 | 2430 | 2425 | 4077 |
| 420 | 20230822 | 114900 | 1747898845 | 2425 | 2425 | 2425 | 2425 | 0 |
| 421 | 20230822 | 114800 | 1747898845 | 2425 | 2425 | 2430 | 2425 | 4448 |
| 422 | 20230822 | 114700 | 1737111195 | 2425 | 2425 | 2425 | 2425 | 5798 |
| 423 | 20230822 | 114600 | 1723051045 | 2425 | 2425 | 2430 | 2425 | 155 |
| 424 | 20230822 | 114500 | 1722675120 | 2430 | 2430 | 2430 | 2430 | 0 |
| 425 | 20230822 | 114400 | 1722675120 | 2430 | 2430 | 2430 | 2430 | 147 |
| 426 | 20230822 | 114300 | 1722317910 | 2425 | 2430 | 2430 | 2425 | 809 |
| 427 | 20230822 | 114200 | 1720352080 | 2430 | 2425 | 2430 | 2420 | 2013 |
| 428 | 20230822 | 114100 | 1715472610 | 2425 | 2425 | 2425 | 2425 | 4722 |
| 429 | 20230822 | 114000 | 1704021760 | 2425 | 2425 | 2425 | 2425 | 7 |
| 430 | 20230822 | 113900 | 1704004785 | 2425 | 2425 | 2425 | 2425 | 110 |
| 431 | 20230822 | 113800 | 1703738035 | 2425 | 2425 | 2430 | 2425 | 4598 |
| 432 | 20230822 | 113700 | 1692576745 | 2420 | 2420 | 2425 | 2420 | 2119 |
| 433 | 20230822 | 113600 | 1687448750 | 2420 | 2415 | 2420 | 2415 | 7962 |
| 434 | 20230822 | 113500 | 1668210585 | 2415 | 2410 | 2415 | 2410 | 4259 |
| 435 | 20230822 | 113400 | 1657925225 | 2415 | 2415 | 2415 | 2415 | 26 |
| 436 | 20230822 | 113300 | 1657862435 | 2415 | 2415 | 2415 | 2415 | 0 |
| 437 | 20230822 | 113200 | 1657862435 | 2415 | 2410 | 2415 | 2410 | 371 |
| 438 | 20230822 | 113100 | 1656967415 | 2415 | 2420 | 2420 | 2415 | 5173 |
| 439 | 20230822 | 113000 | 1644461745 | 2420 | 2415 | 2420 | 2415 | 3458 |
| 440 | 20230822 | 112900 | 1636103905 | 2410 | 2410 | 2410 | 2410 | 1311 |
| 441 | 20230822 | 112800 | 1632944395 | 2405 | 2410 | 2415 | 2405 | 3704 |
| 442 | 20230822 | 112700 | 1624033265 | 2405 | 2405 | 2405 | 2405 | 700 |
| 443 | 20230822 | 112600 | 1622349765 | 2405 | 2415 | 2420 | 2405 | 7498 |
| 444 | 20230822 | 112500 | 1604250585 | 2415 | 2425 | 2425 | 2400 | 38799 |
| 445 | 20230822 | 112400 | 1510458745 | 2425 | 2385 | 2455 | 2385 | 111878 |
| 446 | 20230822 | 112300 | 1239700765 | 2380 | 2380 | 2380 | 2380 | 148 |
| 447 | 20230822 | 112200 | 1239348525 | 2380 | 2380 | 2380 | 2380 | 1065 |
| 448 | 20230822 | 112100 | 1236813825 | 2380 | 2380 | 2380 | 2380 | 120 |
| 449 | 20230822 | 112000 | 1236528225 | 2380 | 2375 | 2380 | 2375 | 201 |
| 450 | 20230822 | 111900 | 1236050845 | 2380 | 2380 | 2380 | 2380 | 1 |
| 451 | 20230822 | 111800 | 1236048465 | 2375 | 2375 | 2375 | 2375 | 10 |
| 452 | 20230822 | 111700 | 1236024715 | 2375 | 2375 | 2380 | 2375 | 976 |
| 453 | 20230822 | 111600 | 1233706705 | 2375 | 2380 | 2380 | 2375 | 2132 |
| 454 | 20230822 | 111500 | 1228634515 | 2380 | 2375 | 2380 | 2375 | 1135 |
| 455 | 20230822 | 111400 | 1225937205 | 2375 | 2375 | 2375 | 2375 | 261 |
| 456 | 20230822 | 111300 | 1225317330 | 2375 | 2375 | 2375 | 2375 | 15 |
| 457 | 20230822 | 111200 | 1225281705 | 2370 | 2370 | 2370 | 2370 | 62 |
| 458 | 20230822 | 111100 | 1225134765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 459 | 20230822 | 111000 | 1225134765 | 2370 | 2370 | 2370 | 2370 | 2233 |
| 460 | 20230822 | 110900 | 1219842555 | 2370 | 2370 | 2370 | 2370 | 2083 |
| 461 | 20230822 | 110800 | 1214905845 | 2370 | 2370 | 2370 | 2370 | 4192 |
| 462 | 20230822 | 110700 | 1204970805 | 2375 | 2370 | 2375 | 2370 | 535 |
| 463 | 20230822 | 110600 | 1203700185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 464 | 20230822 | 110500 | 1203700185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 465 | 20230822 | 110400 | 1203700185 | 2370 | 2375 | 2375 | 2370 | 505 |
| 466 | 20230822 | 110300 | 1202500815 | 2375 | 2375 | 2375 | 2375 | 1013 |
| 467 | 20230822 | 110200 | 1200094940 | 2375 | 2375 | 2375 | 2375 | 1 |
| 468 | 20230822 | 110100 | 1200092565 | 2380 | 2375 | 2380 | 2375 | 305 |
| 469 | 20230822 | 110000 | 1199368185 | 2375 | 2380 | 2380 | 2375 | 4706 |
| 470 | 20230822 | 105900 | 1188191395 | 2380 | 2380 | 2380 | 2375 | 1353 |
| 471 | 20230822 | 105800 | 1184977950 | 2375 | 2375 | 2375 | 2375 | 0 |
| 472 | 20230822 | 105700 | 1184977950 | 2375 | 2375 | 2375 | 2375 | 9 |
| 473 | 20230822 | 105600 | 1184956575 | 2380 | 2380 | 2380 | 2380 | 1 |
| 474 | 20230822 | 105500 | 1184954195 | 2375 | 2375 | 2375 | 2375 | 1182 |
| 475 | 20230822 | 105400 | 1182146945 | 2380 | 2380 | 2380 | 2380 | 360 |
| 476 | 20230822 | 105300 | 1181290145 | 2375 | 2380 | 2385 | 2375 | 5051 |
| 477 | 20230822 | 105200 | 1169269010 | 2380 | 2380 | 2380 | 2380 | 0 |
| 478 | 20230822 | 105100 | 1169269010 | 2380 | 2380 | 2380 | 2380 | 457 |
| 479 | 20230822 | 105000 | 1168181350 | 2380 | 2380 | 2385 | 2380 | 7367 |
| 480 | 20230822 | 104900 | 1150647885 | 2380 | 2375 | 2380 | 2375 | 203 |
| 481 | 20230822 | 104800 | 1150165755 | 2375 | 2380 | 2380 | 2375 | 1015 |
| 482 | 20230822 | 104700 | 1147755095 | 2375 | 2380 | 2380 | 2375 | 249 |
| 483 | 20230822 | 104600 | 1147163715 | 2375 | 2380 | 2380 | 2375 | 17 |
| 484 | 20230822 | 104500 | 1147123260 | 2380 | 2375 | 2380 | 2375 | 1174 |
| 485 | 20230822 | 104400 | 1144334970 | 2380 | 2375 | 2380 | 2370 | 13343 |
| 486 | 20230822 | 104300 | 1112666140 | 2375 | 2375 | 2375 | 2375 | 3066 |
| 487 | 20230822 | 104200 | 1105384390 | 2375 | 2375 | 2375 | 2370 | 932 |
| 488 | 20230822 | 104100 | 1103170920 | 2375 | 2375 | 2375 | 2375 | 1525 |
| 489 | 20230822 | 104000 | 1099549045 | 2375 | 2375 | 2375 | 2375 | 21 |
| 490 | 20230822 | 103900 | 1099499170 | 2375 | 2375 | 2375 | 2375 | 1 |
| 491 | 20230822 | 103800 | 1099496795 | 2370 | 2375 | 2375 | 2370 | 37 |
| 492 | 20230822 | 103700 | 1099408925 | 2375 | 2370 | 2375 | 2370 | 133 |
| 493 | 20230822 | 103600 | 1099093055 | 2375 | 2375 | 2375 | 2375 | 0 |
| 494 | 20230822 | 103500 | 1099093055 | 2375 | 2375 | 2375 | 2370 | 1270 |
| 495 | 20230822 | 103400 | 1096078055 | 2370 | 2370 | 2370 | 2370 | 3 |
| 496 | 20230822 | 103300 | 1096070945 | 2375 | 2375 | 2375 | 2375 | 19 |
| 497 | 20230822 | 103200 | 1096025820 | 2375 | 2375 | 2375 | 2375 | 52 |
| 498 | 20230822 | 103100 | 1095902320 | 2375 | 2370 | 2375 | 2370 | 1953 |
| 499 | 20230822 | 103000 | 1091273705 | 2375 | 2375 | 2375 | 2375 | 21 |
| 500 | 20230822 | 102900 | 1091223830 | 2375 | 2375 | 2375 | 2375 | 1145 |
| 501 | 20230822 | 102800 | 1088504455 | 2375 | 2375 | 2375 | 2375 | 600 |
| 502 | 20230822 | 102700 | 1087079455 | 2375 | 2370 | 2375 | 2370 | 2649 |
| 503 | 20230822 | 102600 | 1080801145 | 2370 | 2370 | 2370 | 2370 | 1577 |
| 504 | 20230822 | 102500 | 1077063655 | 2370 | 2370 | 2370 | 2370 | 500 |
| 505 | 20230822 | 102400 | 1075878655 | 2370 | 2370 | 2370 | 2370 | 31 |
| 506 | 20230822 | 102300 | 1075805185 | 2370 | 2370 | 2370 | 2370 | 1 |
| 507 | 20230822 | 102200 | 1075802815 | 2365 | 2370 | 2370 | 2365 | 371 |
| 508 | 20230822 | 102100 | 1074925290 | 2370 | 2365 | 2370 | 2365 | 1006 |
| 509 | 20230822 | 102000 | 1072546070 | 2365 | 2365 | 2365 | 2365 | 230 |
| 510 | 20230822 | 101900 | 1072002120 | 2370 | 2370 | 2370 | 2370 | 0 |
| 511 | 20230822 | 101800 | 1072002120 | 2370 | 2370 | 2370 | 2370 | 1 |
| 512 | 20230822 | 101700 | 1071999750 | 2370 | 2370 | 2370 | 2370 | 316 |
| 513 | 20230822 | 101600 | 1071250830 | 2370 | 2370 | 2370 | 2370 | 1 |
| 514 | 20230822 | 101500 | 1071248460 | 2370 | 2365 | 2370 | 2365 | 1064 |
| 515 | 20230822 | 101400 | 1068732095 | 2365 | 2365 | 2370 | 2365 | 3005 |
| 516 | 20230822 | 101300 | 1061625250 | 2365 | 2365 | 2370 | 2365 | 801 |
| 517 | 20230822 | 101200 | 1059727825 | 2365 | 2365 | 2365 | 2365 | 10 |
| 518 | 20230822 | 101100 | 1059704175 | 2365 | 2370 | 2370 | 2360 | 1004 |
| 519 | 20230822 | 101000 | 1057329975 | 2370 | 2370 | 2370 | 2370 | 55 |
| 520 | 20230822 | 100900 | 1057199625 | 2370 | 2365 | 2370 | 2365 | 313 |
| 521 | 20230822 | 100800 | 1056457825 | 2370 | 2370 | 2370 | 2370 | 1780 |
| 522 | 20230822 | 100700 | 1052239225 | 2370 | 2370 | 2370 | 2365 | 247 |
| 523 | 20230822 | 100600 | 1051655035 | 2370 | 2365 | 2370 | 2365 | 3457 |
| 524 | 20230822 | 100500 | 1043479225 | 2370 | 2365 | 2370 | 2360 | 1479 |
| 525 | 20230822 | 100400 | 1039981490 | 2365 | 2365 | 2365 | 2360 | 531 |
| 526 | 20230822 | 100300 | 1038725680 | 2365 | 2365 | 2365 | 2365 | 5676 |
| 527 | 20230822 | 100200 | 1025301940 | 2365 | 2360 | 2365 | 2360 | 49 |
| 528 | 20230822 | 100100 | 1025186145 | 2365 | 2365 | 2365 | 2365 | 1 |
| 529 | 20230822 | 100000 | 1025183780 | 2360 | 2360 | 2365 | 2355 | 4539 |
| 530 | 20230822 | 095900 | 1014480330 | 2360 | 2360 | 2360 | 2355 | 328 |
| 531 | 20230822 | 095800 | 1013706835 | 2360 | 2360 | 2360 | 2360 | 140 |
| 532 | 20230822 | 095700 | 1013376435 | 2360 | 2360 | 2360 | 2360 | 3612 |
| 533 | 20230822 | 095600 | 1004852115 | 2365 | 2365 | 2365 | 2365 | 2208 |
| 534 | 20230822 | 095500 | 999630195 | 2365 | 2365 | 2365 | 2365 | 790 |
| 535 | 20230822 | 095400 | 997761845 | 2360 | 2360 | 2360 | 2355 | 3106 |
| 536 | 20230822 | 095300 | 990432435 | 2360 | 2360 | 2360 | 2360 | 8 |
| 537 | 20230822 | 095200 | 990413555 | 2360 | 2355 | 2360 | 2350 | 2513 |
| 538 | 20230822 | 095100 | 984495935 | 2355 | 2355 | 2360 | 2355 | 52 |
| 539 | 20230822 | 095000 | 984373465 | 2360 | 2355 | 2360 | 2355 | 2000 |
| 540 | 20230822 | 094900 | 979655785 | 2350 | 2350 | 2350 | 2350 | 5820 |
| 541 | 20230822 | 094800 | 965978785 | 2350 | 2350 | 2350 | 2350 | 6424 |
| 542 | 20230822 | 094700 | 950882385 | 2350 | 2355 | 2355 | 2350 | 251 |
| 543 | 20230822 | 094600 | 950291530 | 2350 | 2350 | 2355 | 2350 | 11712 |
| 544 | 20230822 | 094500 | 922768325 | 2355 | 2355 | 2360 | 2355 | 3657 |
| 545 | 20230822 | 094400 | 914150900 | 2355 | 2355 | 2355 | 2350 | 2291 |
| 546 | 20230822 | 094300 | 908755600 | 2350 | 2350 | 2350 | 2350 | 4501 |
| 547 | 20230822 | 094200 | 898178250 | 2345 | 2355 | 2355 | 2345 | 4921 |
| 548 | 20230822 | 094100 | 886609395 | 2350 | 2350 | 2350 | 2350 | 2694 |
| 549 | 20230822 | 094000 | 880278495 | 2350 | 2350 | 2350 | 2350 | 10 |
| 550 | 20230822 | 093900 | 880254995 | 2350 | 2355 | 2355 | 2350 | 12385 |
| 551 | 20230822 | 093800 | 851150030 | 2355 | 2350 | 2355 | 2350 | 501 |
| 552 | 20230822 | 093700 | 849972675 | 2355 | 2360 | 2360 | 2355 | 630 |
| 553 | 20230822 | 093600 | 848489015 | 2355 | 2355 | 2355 | 2350 | 2764 |
| 554 | 20230822 | 093500 | 841982840 | 2350 | 2350 | 2355 | 2345 | 3411 |
| 555 | 20230822 | 093400 | 833972720 | 2350 | 2355 | 2355 | 2345 | 1625 |
| 556 | 20230822 | 093300 | 830153855 | 2355 | 2350 | 2355 | 2345 | 3694 |
| 557 | 20230822 | 093200 | 821481300 | 2350 | 2350 | 2350 | 2345 | 7575 |
| 558 | 20230822 | 093100 | 803706585 | 2345 | 2350 | 2355 | 2345 | 20288 |
| 559 | 20230822 | 093000 | 756089120 | 2345 | 2355 | 2355 | 2345 | 51138 |
| 560 | 20230822 | 092900 | 635896700 | 2350 | 2360 | 2360 | 2350 | 41533 |
| 561 | 20230822 | 092800 | 538113305 | 2360 | 2360 | 2360 | 2360 | 3735 |
| 562 | 20230822 | 092700 | 529298705 | 2365 | 2360 | 2365 | 2360 | 5818 |
| 563 | 20230822 | 092600 | 515542440 | 2360 | 2365 | 2365 | 2355 | 8864 |
| 564 | 20230822 | 092500 | 494621460 | 2370 | 2365 | 2370 | 2365 | 160 |
| 565 | 20230822 | 092400 | 494242300 | 2365 | 2360 | 2365 | 2360 | 4386 |
| 566 | 20230822 | 092300 | 483885115 | 2360 | 2370 | 2375 | 2360 | 51883 |
| 567 | 20230822 | 092200 | 361317095 | 2370 | 2370 | 2370 | 2370 | 1811 |
| 568 | 20230822 | 092100 | 357025025 | 2370 | 2370 | 2370 | 2365 | 1476 |
| 569 | 20230822 | 092000 | 353526935 | 2365 | 2370 | 2370 | 2365 | 2186 |
| 570 | 20230822 | 091900 | 348346160 | 2370 | 2370 | 2370 | 2365 | 6530 |
| 571 | 20230822 | 091800 | 332896225 | 2370 | 2375 | 2375 | 2365 | 12042 |
| 572 | 20230822 | 091700 | 304359300 | 2375 | 2380 | 2380 | 2370 | 3164 |
| 573 | 20230822 | 091600 | 296851345 | 2380 | 2375 | 2380 | 2375 | 612 |
| 574 | 20230822 | 091500 | 295397820 | 2380 | 2380 | 2380 | 2375 | 574 |
| 575 | 20230822 | 091400 | 294034200 | 2380 | 2380 | 2380 | 2375 | 1710 |
| 576 | 20230822 | 091300 | 289972940 | 2375 | 2375 | 2375 | 2375 | 1254 |
| 577 | 20230822 | 091200 | 286994690 | 2375 | 2375 | 2375 | 2375 | 968 |
| 578 | 20230822 | 091100 | 284695690 | 2375 | 2375 | 2375 | 2375 | 1552 |
| 579 | 20230822 | 091000 | 281009690 | 2375 | 2375 | 2375 | 2370 | 10177 |
| 580 | 20230822 | 090900 | 256887495 | 2375 | 2375 | 2375 | 2370 | 3110 |
| 581 | 20230822 | 090800 | 249509095 | 2380 | 2370 | 2380 | 2370 | 3735 |
| 582 | 20230822 | 090700 | 240647470 | 2375 | 2370 | 2375 | 2365 | 450 |
| 583 | 20230822 | 090600 | 239581765 | 2365 | 2380 | 2380 | 2360 | 37107 |
| 584 | 20230822 | 090500 | 151764855 | 2380 | 2385 | 2385 | 2380 | 7068 |
| 585 | 20230822 | 090400 | 134939990 | 2385 | 2385 | 2390 | 2380 | 7941 |
| 586 | 20230822 | 090300 | 116017855 | 2390 | 2400 | 2400 | 2390 | 7583 |
| 587 | 20230822 | 090200 | 97893650 | 2405 | 2405 | 2405 | 2385 | 10487 |
| 588 | 20230822 | 090100 | 72769895 | 2405 | 2395 | 2405 | 2385 | 3950 |
| 589 | 20230822 | 090000 | 63339145 | 2395 | 2395 | 2400 | 2390 | 26457 |