30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 185600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 46247 |
| 3 | 20230822 | 185500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20230822 | 185400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20230822 | 185300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20230822 | 185200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20230822 | 185100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20230822 | 185000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20230822 | 184900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20230822 | 184800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20230822 | 184700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20230822 | 184600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20230822 | 184500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20230822 | 184400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20230822 | 184300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20230822 | 184200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20230822 | 184100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20230822 | 184000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20230822 | 183900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20230822 | 183800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20230822 | 183700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20230822 | 183600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20230822 | 183500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20230822 | 183400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20230822 | 183300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20230822 | 183200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20230822 | 183100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20230822 | 183000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20230822 | 182900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20230822 | 182800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20230822 | 182700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20230822 | 182600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 46247 |
| 33 | 20230822 | 182500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20230822 | 182400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20230822 | 182300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20230822 | 182200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20230822 | 182100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20230822 | 182000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20230822 | 181900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20230822 | 181800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20230822 | 181700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20230822 | 181600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20230822 | 181500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20230822 | 181400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20230822 | 181300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20230822 | 181200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20230822 | 181100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20230822 | 181000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20230822 | 180900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20230822 | 180800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20230822 | 180700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20230822 | 180600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20230822 | 180500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20230822 | 180400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20230822 | 180300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20230822 | 180200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20230822 | 180100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20230822 | 180000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20230822 | 175900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20230822 | 175800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20230822 | 175700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20230822 | 175600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 46247 |
| 63 | 20230822 | 175500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20230822 | 175400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20230822 | 175300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20230822 | 175200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20230822 | 175100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20230822 | 175000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20230822 | 174900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20230822 | 174800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20230822 | 174700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20230822 | 174600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20230822 | 174500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20230822 | 174400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20230822 | 174300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20230822 | 174200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20230822 | 174100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20230822 | 174000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20230822 | 173900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20230822 | 173800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20230822 | 173700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20230822 | 173600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20230822 | 173500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20230822 | 173400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20230822 | 173300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20230822 | 173200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20230822 | 173100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20230822 | 173000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20230822 | 172900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20230822 | 172800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20230822 | 172700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20230822 | 172600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 46247 |
| 93 | 20230822 | 172500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20230822 | 172400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20230822 | 172300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20230822 | 172200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20230822 | 172100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20230822 | 172000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20230822 | 171900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20230822 | 171800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20230822 | 171700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20230822 | 171600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20230822 | 171500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20230822 | 171400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20230822 | 171300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20230822 | 171200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20230822 | 171100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20230822 | 171000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20230822 | 170900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20230822 | 170800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20230822 | 170700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20230822 | 170600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20230822 | 170500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20230822 | 170400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20230822 | 170300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20230822 | 170200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20230822 | 170100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20230822 | 170000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20230822 | 165900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20230822 | 165800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20230822 | 165700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20230822 | 165600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 46247 |
| 123 | 20230822 | 165500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20230822 | 165400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20230822 | 165300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20230822 | 165200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20230822 | 165100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20230822 | 165000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20230822 | 164900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20230822 | 164800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20230822 | 164700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20230822 | 164600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20230822 | 164500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20230822 | 164400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20230822 | 164300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20230822 | 164200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20230822 | 164100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20230822 | 164000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20230822 | 163900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20230822 | 163800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20230822 | 163700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20230822 | 163600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20230822 | 163500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20230822 | 163400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20230822 | 163300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20230822 | 163200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20230822 | 163100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20230822 | 163000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20230822 | 162900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20230822 | 162800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20230822 | 162700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20230822 | 162600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 46247 |
| 153 | 20230822 | 162500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20230822 | 162400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20230822 | 162300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20230822 | 162200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20230822 | 162100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20230822 | 162000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20230822 | 161900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20230822 | 161800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20230822 | 161700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20230822 | 161600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20230822 | 161500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20230822 | 161400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20230822 | 161300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20230822 | 161200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20230822 | 161100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20230822 | 161000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20230822 | 160900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20230822 | 160800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20230822 | 160700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20230822 | 160600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20230822 | 160500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20230822 | 160400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20230822 | 160300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20230822 | 160200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20230822 | 160100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20230822 | 160000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20230822 | 155900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20230822 | 155800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20230822 | 155700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20230822 | 155600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 46247 |
| 183 | 20230822 | 155500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20230822 | 155400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20230822 | 155300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20230822 | 155200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20230822 | 155100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20230822 | 155000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20230822 | 154900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20230822 | 154800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20230822 | 154700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20230822 | 154600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20230822 | 154500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20230822 | 154400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20230822 | 154300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20230822 | 154200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20230822 | 154100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20230822 | 154000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20230822 | 153900 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20230822 | 153800 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20230822 | 153700 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20230822 | 153600 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20230822 | 153500 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 204 | 20230822 | 153400 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20230822 | 153300 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20230822 | 153200 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20230822 | 153100 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 208 | 20230822 | 153000 | 14679686155 | 4390 | 4390 | 4390 | 4390 | 46247 |
| 209 | 20230822 | 152900 | 14476661825 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20230822 | 152800 | 14476661825 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20230822 | 152700 | 14476661825 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20230822 | 152600 | 14476661825 | 4420 | 4420 | 4420 | 4420 | 0 |
| 213 | 20230822 | 152500 | 14476661825 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20230822 | 152400 | 14476661825 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20230822 | 152300 | 14476661825 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20230822 | 152200 | 14476661825 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20230822 | 152100 | 14476661825 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20230822 | 152000 | 14476661825 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20230822 | 151900 | 14476661825 | 4420 | 4405 | 4420 | 4400 | 13054 |
| 220 | 20230822 | 151800 | 14419109025 | 4405 | 4410 | 4410 | 4405 | 1767 |
| 221 | 20230822 | 151700 | 14411323065 | 4405 | 4415 | 4415 | 4405 | 906 |
| 222 | 20230822 | 151600 | 14407326925 | 4415 | 4405 | 4420 | 4405 | 5012 |
| 223 | 20230822 | 151500 | 14385216775 | 4410 | 4400 | 4410 | 4400 | 15974 |
| 224 | 20230822 | 151400 | 14314846740 | 4400 | 4395 | 4400 | 4395 | 12383 |
| 225 | 20230822 | 151300 | 14260383445 | 4395 | 4400 | 4405 | 4395 | 8543 |
| 226 | 20230822 | 151200 | 14222808010 | 4400 | 4395 | 4400 | 4395 | 11509 |
| 227 | 20230822 | 151100 | 14172178365 | 4400 | 4400 | 4400 | 4395 | 4225 |
| 228 | 20230822 | 151000 | 14153598535 | 4400 | 4400 | 4405 | 4395 | 5385 |
| 229 | 20230822 | 150900 | 14129909000 | 4400 | 4405 | 4405 | 4395 | 7288 |
| 230 | 20230822 | 150800 | 14097831390 | 4405 | 4405 | 4405 | 4400 | 9130 |
| 231 | 20230822 | 150700 | 14057630385 | 4405 | 4405 | 4410 | 4400 | 11431 |
| 232 | 20230822 | 150600 | 14007294630 | 4405 | 4400 | 4405 | 4400 | 3537 |
| 233 | 20230822 | 150500 | 13991719750 | 4400 | 4400 | 4405 | 4395 | 5173 |
| 234 | 20230822 | 150400 | 13968958555 | 4400 | 4400 | 4400 | 4395 | 7543 |
| 235 | 20230822 | 150300 | 13935769390 | 4400 | 4395 | 4400 | 4395 | 4861 |
| 236 | 20230822 | 150200 | 13914404860 | 4395 | 4395 | 4395 | 4390 | 7989 |
| 237 | 20230822 | 150100 | 13879306770 | 4395 | 4400 | 4400 | 4390 | 2603 |
| 238 | 20230822 | 150000 | 13867867460 | 4400 | 4410 | 4410 | 4390 | 6154 |
| 239 | 20230822 | 145900 | 13840802735 | 4405 | 4400 | 4405 | 4395 | 5601 |
| 240 | 20230822 | 145800 | 13816163145 | 4395 | 4400 | 4400 | 4395 | 6558 |
| 241 | 20230822 | 145700 | 13787313470 | 4400 | 4410 | 4410 | 4395 | 3794 |
| 242 | 20230822 | 145600 | 13770620315 | 4410 | 4405 | 4410 | 4400 | 2284 |
| 243 | 20230822 | 145500 | 13760559290 | 4405 | 4395 | 4405 | 4390 | 13499 |
| 244 | 20230822 | 145400 | 13701190175 | 4395 | 4400 | 4400 | 4395 | 9220 |
| 245 | 20230822 | 145300 | 13660657155 | 4400 | 4400 | 4405 | 4395 | 8669 |
| 246 | 20230822 | 145200 | 13622503505 | 4405 | 4400 | 4405 | 4400 | 3169 |
| 247 | 20230822 | 145100 | 13608555500 | 4400 | 4400 | 4405 | 4400 | 8442 |
| 248 | 20230822 | 145000 | 13571405635 | 4405 | 4400 | 4405 | 4400 | 4759 |
| 249 | 20230822 | 144900 | 13550462840 | 4400 | 4400 | 4405 | 4390 | 13307 |
| 250 | 20230822 | 144800 | 13491912960 | 4395 | 4410 | 4410 | 4395 | 16691 |
| 251 | 20230822 | 144700 | 13418425750 | 4410 | 4400 | 4415 | 4400 | 6617 |
| 252 | 20230822 | 144600 | 13389249745 | 4400 | 4405 | 4405 | 4400 | 5194 |
| 253 | 20230822 | 144500 | 13366392475 | 4410 | 4410 | 4410 | 4400 | 7081 |
| 254 | 20230822 | 144400 | 13335211845 | 4410 | 4410 | 4415 | 4410 | 2566 |
| 255 | 20230822 | 144300 | 13323894085 | 4410 | 4405 | 4410 | 4405 | 3109 |
| 256 | 20230822 | 144200 | 13310194295 | 4405 | 4405 | 4410 | 4405 | 4509 |
| 257 | 20230822 | 144100 | 13290330085 | 4410 | 4410 | 4410 | 4405 | 3332 |
| 258 | 20230822 | 144000 | 13275646145 | 4405 | 4415 | 4420 | 4405 | 6932 |
| 259 | 20230822 | 143900 | 13245071745 | 4420 | 4420 | 4420 | 4415 | 608 |
| 260 | 20230822 | 143800 | 13242386725 | 4425 | 4410 | 4425 | 4410 | 4490 |
| 261 | 20230822 | 143700 | 13222548985 | 4415 | 4420 | 4420 | 4410 | 10157 |
| 262 | 20230822 | 143600 | 13177710050 | 4420 | 4420 | 4420 | 4415 | 9693 |
| 263 | 20230822 | 143500 | 13134894990 | 4420 | 4420 | 4425 | 4415 | 3206 |
| 264 | 20230822 | 143400 | 13120715325 | 4420 | 4415 | 4425 | 4415 | 5311 |
| 265 | 20230822 | 143300 | 13097263315 | 4415 | 4415 | 4425 | 4415 | 4162 |
| 266 | 20230822 | 143200 | 13078885415 | 4410 | 4410 | 4430 | 4410 | 8943 |
| 267 | 20230822 | 143100 | 13039411620 | 4405 | 4430 | 4435 | 4395 | 44478 |
| 268 | 20230822 | 143000 | 12843211265 | 4430 | 4435 | 4440 | 4430 | 3966 |
| 269 | 20230822 | 142900 | 12825632660 | 4440 | 4445 | 4445 | 4430 | 12294 |
| 270 | 20230822 | 142800 | 12771028220 | 4445 | 4445 | 4445 | 4445 | 2701 |
| 271 | 20230822 | 142700 | 12759022275 | 4445 | 4445 | 4445 | 4440 | 289 |
| 272 | 20230822 | 142600 | 12757738670 | 4445 | 4445 | 4445 | 4445 | 782 |
| 273 | 20230822 | 142500 | 12754262680 | 4445 | 4445 | 4445 | 4440 | 3501 |
| 274 | 20230822 | 142400 | 12738710905 | 4445 | 4445 | 4445 | 4440 | 3404 |
| 275 | 20230822 | 142300 | 12723593235 | 4450 | 4450 | 4450 | 4450 | 1 |
| 276 | 20230822 | 142200 | 12723588785 | 4450 | 4445 | 4450 | 4440 | 5353 |
| 277 | 20230822 | 142100 | 12699808600 | 4445 | 4450 | 4450 | 4445 | 338 |
| 278 | 20230822 | 142000 | 12698304750 | 4445 | 4450 | 4450 | 4445 | 1788 |
| 279 | 20230822 | 141900 | 12690357070 | 4450 | 4445 | 4455 | 4445 | 1504 |
| 280 | 20230822 | 141800 | 12683664315 | 4450 | 4455 | 4455 | 4450 | 3220 |
| 281 | 20230822 | 141700 | 12669321960 | 4455 | 4460 | 4460 | 4445 | 5582 |
| 282 | 20230822 | 141600 | 12644485360 | 4460 | 4460 | 4460 | 4455 | 3686 |
| 283 | 20230822 | 141500 | 12628063615 | 4460 | 4455 | 4460 | 4450 | 10169 |
| 284 | 20230822 | 141400 | 12582722755 | 4455 | 4455 | 4460 | 4445 | 2810 |
| 285 | 20230822 | 141300 | 12570216230 | 4460 | 4455 | 4460 | 4445 | 9317 |
| 286 | 20230822 | 141200 | 12528714245 | 4455 | 4440 | 4460 | 4440 | 28455 |
| 287 | 20230822 | 141100 | 12402150305 | 4440 | 4430 | 4440 | 4430 | 6436 |
| 288 | 20230822 | 141000 | 12373587960 | 4430 | 4435 | 4435 | 4430 | 3699 |
| 289 | 20230822 | 140900 | 12357200515 | 4435 | 4430 | 4435 | 4430 | 1082 |
| 290 | 20230822 | 140800 | 12352403450 | 4440 | 4440 | 4445 | 4435 | 3744 |
| 291 | 20230822 | 140700 | 12335786905 | 4445 | 4440 | 4445 | 4440 | 2616 |
| 292 | 20230822 | 140600 | 12324168810 | 4440 | 4440 | 4440 | 4440 | 2021 |
| 293 | 20230822 | 140500 | 12315195570 | 4440 | 4435 | 4440 | 4430 | 1131 |
| 294 | 20230822 | 140400 | 12310174605 | 4435 | 4435 | 4435 | 4430 | 4738 |
| 295 | 20230822 | 140300 | 12289161625 | 4435 | 4440 | 4440 | 4435 | 994 |
| 296 | 20230822 | 140200 | 12284753125 | 4440 | 4435 | 4440 | 4435 | 5085 |
| 297 | 20230822 | 140100 | 12262187885 | 4435 | 4435 | 4440 | 4435 | 3184 |
| 298 | 20230822 | 140000 | 12248063100 | 4440 | 4445 | 4445 | 4435 | 3351 |
| 299 | 20230822 | 135900 | 12233184410 | 4440 | 4445 | 4445 | 4440 | 1487 |
| 300 | 20230822 | 135800 | 12226581545 | 4445 | 4440 | 4445 | 4440 | 1778 |
| 301 | 20230822 | 135700 | 12218684215 | 4445 | 4445 | 4445 | 4440 | 202 |
| 302 | 20230822 | 135600 | 12217787305 | 4440 | 4445 | 4445 | 4440 | 3729 |
| 303 | 20230822 | 135500 | 12201230530 | 4430 | 4430 | 4445 | 4430 | 4364 |
| 304 | 20230822 | 135400 | 12181883455 | 4430 | 4430 | 4435 | 4425 | 647 |
| 305 | 20230822 | 135300 | 12179018645 | 4430 | 4430 | 4430 | 4425 | 2352 |
| 306 | 20230822 | 135200 | 12168604420 | 4425 | 4430 | 4435 | 4425 | 5481 |
| 307 | 20230822 | 135100 | 12144308765 | 4430 | 4440 | 4440 | 4430 | 1459 |
| 308 | 20230822 | 135000 | 12137837965 | 4440 | 4435 | 4440 | 4435 | 1832 |
| 309 | 20230822 | 134900 | 12129712885 | 4435 | 4440 | 4445 | 4435 | 4084 |
| 310 | 20230822 | 134800 | 12111590680 | 4435 | 4440 | 4445 | 4435 | 3882 |
| 311 | 20230822 | 134700 | 12094344905 | 4445 | 4450 | 4450 | 4445 | 2980 |
| 312 | 20230822 | 134600 | 12081098770 | 4450 | 4450 | 4450 | 4445 | 1127 |
| 313 | 20230822 | 134500 | 12076088945 | 4450 | 4440 | 4450 | 4440 | 6635 |
| 314 | 20230822 | 134400 | 12046619825 | 4440 | 4430 | 4440 | 4430 | 1303 |
| 315 | 20230822 | 134300 | 12040841080 | 4430 | 4430 | 4435 | 4430 | 1544 |
| 316 | 20230822 | 134200 | 12034001040 | 4430 | 4430 | 4435 | 4430 | 1966 |
| 317 | 20230822 | 134100 | 12025291575 | 4420 | 4425 | 4430 | 4420 | 2396 |
| 318 | 20230822 | 134000 | 12014690375 | 4425 | 4425 | 4425 | 4420 | 1300 |
| 319 | 20230822 | 133900 | 12008943520 | 4420 | 4425 | 4425 | 4420 | 6017 |
| 320 | 20230822 | 133800 | 11982343040 | 4430 | 4430 | 4430 | 4430 | 2188 |
| 321 | 20230822 | 133700 | 11972650200 | 4430 | 4430 | 4435 | 4430 | 663 |
| 322 | 20230822 | 133600 | 11969713055 | 4430 | 4430 | 4435 | 4430 | 655 |
| 323 | 20230822 | 133500 | 11966811325 | 4435 | 4430 | 4435 | 4430 | 2099 |
| 324 | 20230822 | 133400 | 11957512265 | 4435 | 4440 | 4440 | 4435 | 1405 |
| 325 | 20230822 | 133300 | 11951281045 | 4440 | 4440 | 4445 | 4440 | 1780 |
| 326 | 20230822 | 133200 | 11943377840 | 4440 | 4445 | 4445 | 4430 | 2594 |
| 327 | 20230822 | 133100 | 11931865670 | 4445 | 4440 | 4445 | 4435 | 7648 |
| 328 | 20230822 | 133000 | 11897899900 | 4440 | 4440 | 4445 | 4440 | 1775 |
| 329 | 20230822 | 132900 | 11890018780 | 4440 | 4425 | 4440 | 4425 | 5431 |
| 330 | 20230822 | 132800 | 11865946760 | 4425 | 4430 | 4430 | 4425 | 308 |
| 331 | 20230822 | 132700 | 11864583790 | 4430 | 4430 | 4430 | 4425 | 2759 |
| 332 | 20230822 | 132600 | 11852367070 | 4430 | 4430 | 4430 | 4425 | 1070 |
| 333 | 20230822 | 132500 | 11847627465 | 4430 | 4420 | 4430 | 4420 | 2411 |
| 334 | 20230822 | 132400 | 11836962820 | 4425 | 4430 | 4430 | 4420 | 5632 |
| 335 | 20230822 | 132300 | 11812049870 | 4430 | 4430 | 4430 | 4430 | 1559 |
| 336 | 20230822 | 132200 | 11805143500 | 4430 | 4435 | 4435 | 4430 | 2082 |
| 337 | 20230822 | 132100 | 11795917940 | 4435 | 4430 | 4435 | 4430 | 649 |
| 338 | 20230822 | 132000 | 11793042815 | 4425 | 4435 | 4435 | 4425 | 5658 |
| 339 | 20230822 | 131900 | 11767974925 | 4435 | 4435 | 4435 | 4435 | 286 |
| 340 | 20230822 | 131800 | 11766706515 | 4430 | 4435 | 4435 | 4430 | 2549 |
| 341 | 20230822 | 131700 | 11755403180 | 4435 | 4440 | 4445 | 4430 | 4926 |
| 342 | 20230822 | 131600 | 11733552975 | 4440 | 4440 | 4445 | 4435 | 1497 |
| 343 | 20230822 | 131500 | 11726906425 | 4435 | 4450 | 4450 | 4435 | 3994 |
| 344 | 20230822 | 131400 | 11709153145 | 4450 | 4430 | 4450 | 4430 | 13510 |
| 345 | 20230822 | 131300 | 11649177985 | 4430 | 4430 | 4435 | 4425 | 3411 |
| 346 | 20230822 | 131200 | 11634062320 | 4430 | 4435 | 4440 | 4430 | 8876 |
| 347 | 20230822 | 131100 | 11594730265 | 4435 | 4435 | 4445 | 4435 | 1050 |
| 348 | 20230822 | 131000 | 11590073080 | 4445 | 4450 | 4450 | 4435 | 6409 |
| 349 | 20230822 | 130900 | 11561604660 | 4450 | 4420 | 4450 | 4420 | 17004 |
| 350 | 20230822 | 130800 | 11486141875 | 4420 | 4420 | 4430 | 4415 | 14143 |
| 351 | 20230822 | 130700 | 11423574330 | 4425 | 4425 | 4425 | 4420 | 2976 |
| 352 | 20230822 | 130600 | 11410414625 | 4425 | 4425 | 4425 | 4425 | 1199 |
| 353 | 20230822 | 130500 | 11405109050 | 4425 | 4425 | 4430 | 4420 | 5506 |
| 354 | 20230822 | 130400 | 11380747510 | 4425 | 4430 | 4430 | 4420 | 1567 |
| 355 | 20230822 | 130300 | 11373813160 | 4430 | 4425 | 4430 | 4420 | 6323 |
| 356 | 20230822 | 130200 | 11345827500 | 4420 | 4430 | 4430 | 4420 | 8266 |
| 357 | 20230822 | 130100 | 11309216025 | 4430 | 4430 | 4435 | 4430 | 4308 |
| 358 | 20230822 | 130000 | 11290128895 | 4430 | 4425 | 4435 | 4425 | 4993 |
| 359 | 20230822 | 125900 | 11268010260 | 4425 | 4430 | 4435 | 4425 | 3688 |
| 360 | 20230822 | 125800 | 11251677840 | 4430 | 4405 | 4430 | 4405 | 34307 |
| 361 | 20230822 | 125700 | 11100022950 | 4405 | 4405 | 4405 | 4400 | 2102 |
| 362 | 20230822 | 125600 | 11090766045 | 4405 | 4405 | 4405 | 4405 | 1659 |
| 363 | 20230822 | 125500 | 11083458150 | 4405 | 4405 | 4410 | 4400 | 8293 |
| 364 | 20230822 | 125400 | 11046937855 | 4410 | 4395 | 4410 | 4395 | 14984 |
| 365 | 20230822 | 125300 | 10980972380 | 4395 | 4390 | 4400 | 4390 | 4975 |
| 366 | 20230822 | 125200 | 10959120760 | 4390 | 4395 | 4395 | 4390 | 3347 |
| 367 | 20230822 | 125100 | 10944410995 | 4395 | 4400 | 4400 | 4395 | 6212 |
| 368 | 20230822 | 125000 | 10917085055 | 4405 | 4415 | 4415 | 4400 | 1813 |
| 369 | 20230822 | 124900 | 10909101565 | 4400 | 4415 | 4415 | 4400 | 2527 |
| 370 | 20230822 | 124800 | 10897969515 | 4415 | 4415 | 4415 | 4410 | 2174 |
| 371 | 20230822 | 124700 | 10888380750 | 4415 | 4405 | 4415 | 4405 | 3936 |
| 372 | 20230822 | 124600 | 10871036455 | 4410 | 4415 | 4415 | 4410 | 2226 |
| 373 | 20230822 | 124500 | 10861219745 | 4410 | 4405 | 4410 | 4400 | 9776 |
| 374 | 20230822 | 124400 | 10818143740 | 4405 | 4400 | 4405 | 4400 | 1267 |
| 375 | 20230822 | 124300 | 10812568605 | 4400 | 4395 | 4400 | 4390 | 8388 |
| 376 | 20230822 | 124200 | 10775665160 | 4390 | 4400 | 4400 | 4385 | 5640 |
| 377 | 20230822 | 124100 | 10750912825 | 4400 | 4400 | 4400 | 4395 | 3664 |
| 378 | 20230822 | 124000 | 10734791775 | 4400 | 4395 | 4400 | 4390 | 2585 |
| 379 | 20230822 | 123900 | 10723443260 | 4395 | 4390 | 4400 | 4385 | 6547 |
| 380 | 20230822 | 123800 | 10694678640 | 4390 | 4395 | 4395 | 4390 | 147 |
| 381 | 20230822 | 123700 | 10694032810 | 4390 | 4390 | 4395 | 4385 | 5099 |
| 382 | 20230822 | 123600 | 10671636810 | 4390 | 4390 | 4390 | 4385 | 1901 |
| 383 | 20230822 | 123500 | 10663300305 | 4390 | 4390 | 4390 | 4385 | 8418 |
| 384 | 20230822 | 123400 | 10626377465 | 4390 | 4385 | 4395 | 4385 | 69 |
| 385 | 20230822 | 123300 | 10626074675 | 4385 | 4385 | 4395 | 4380 | 3789 |
| 386 | 20230822 | 123200 | 10609460060 | 4385 | 4395 | 4395 | 4385 | 1232 |
| 387 | 20230822 | 123100 | 10604057435 | 4390 | 4395 | 4400 | 4390 | 1705 |
| 388 | 20230822 | 123000 | 10596568830 | 4395 | 4395 | 4400 | 4395 | 3660 |
| 389 | 20230822 | 122900 | 10580482835 | 4400 | 4395 | 4400 | 4395 | 3492 |
| 390 | 20230822 | 122800 | 10565135375 | 4395 | 4385 | 4395 | 4385 | 1917 |
| 391 | 20230822 | 122700 | 10556720780 | 4385 | 4390 | 4390 | 4385 | 1408 |
| 392 | 20230822 | 122600 | 10550546690 | 4390 | 4385 | 4390 | 4380 | 2026 |
| 393 | 20230822 | 122500 | 10541662040 | 4385 | 4380 | 4390 | 4380 | 1094 |
| 394 | 20230822 | 122400 | 10536865480 | 4385 | 4390 | 4390 | 4380 | 4677 |
| 395 | 20230822 | 122300 | 10516354775 | 4390 | 4395 | 4395 | 4385 | 3307 |
| 396 | 20230822 | 122200 | 10501839985 | 4390 | 4395 | 4395 | 4390 | 1721 |
| 397 | 20230822 | 122100 | 10494282055 | 4400 | 4400 | 4400 | 4390 | 9807 |
| 398 | 20230822 | 122000 | 10451180025 | 4400 | 4400 | 4400 | 4395 | 13310 |
| 399 | 20230822 | 121900 | 10392669450 | 4400 | 4395 | 4400 | 4395 | 9369 |
| 400 | 20230822 | 121800 | 10351448870 | 4395 | 4405 | 4405 | 4395 | 3426 |
| 401 | 20230822 | 121700 | 10336376385 | 4400 | 4400 | 4405 | 4400 | 1946 |
| 402 | 20230822 | 121600 | 10327812880 | 4400 | 4395 | 4400 | 4395 | 2725 |
| 403 | 20230822 | 121500 | 10315829010 | 4395 | 4400 | 4400 | 4395 | 8688 |
| 404 | 20230822 | 121400 | 10277620775 | 4395 | 4390 | 4400 | 4380 | 8841 |
| 405 | 20230822 | 121300 | 10238751280 | 4380 | 4375 | 4395 | 4370 | 10527 |
| 406 | 20230822 | 121200 | 10192620610 | 4370 | 4370 | 4370 | 4365 | 4252 |
| 407 | 20230822 | 121100 | 10174050895 | 4370 | 4365 | 4370 | 4365 | 347 |
| 408 | 20230822 | 121000 | 10172535005 | 4365 | 4360 | 4370 | 4360 | 3293 |
| 409 | 20230822 | 120900 | 10158165785 | 4365 | 4365 | 4365 | 4360 | 1749 |
| 410 | 20230822 | 120800 | 10150536400 | 4360 | 4365 | 4370 | 4360 | 3663 |
| 411 | 20230822 | 120700 | 10134565095 | 4365 | 4360 | 4365 | 4360 | 785 |
| 412 | 20230822 | 120600 | 10131139570 | 4360 | 4370 | 4370 | 4355 | 8088 |
| 413 | 20230822 | 120500 | 10095870875 | 4370 | 4370 | 4370 | 4365 | 2456 |
| 414 | 20230822 | 120400 | 10085149550 | 4370 | 4375 | 4375 | 4370 | 667 |
| 415 | 20230822 | 120300 | 10082233515 | 4375 | 4375 | 4375 | 4370 | 4148 |
| 416 | 20230822 | 120200 | 10064088520 | 4375 | 4360 | 4375 | 4360 | 5174 |
| 417 | 20230822 | 120100 | 10041490405 | 4365 | 4365 | 4365 | 4360 | 7889 |
| 418 | 20230822 | 120000 | 10007092475 | 4365 | 4370 | 4370 | 4365 | 1592 |
| 419 | 20230822 | 115900 | 10000141935 | 4370 | 4365 | 4375 | 4365 | 12808 |
| 420 | 20230822 | 115800 | 9944180410 | 4365 | 4365 | 4370 | 4360 | 9364 |
| 421 | 20230822 | 115700 | 9903349650 | 4365 | 4365 | 4370 | 4365 | 726 |
| 422 | 20230822 | 115600 | 9900180610 | 4365 | 4365 | 4370 | 4365 | 1072 |
| 423 | 20230822 | 115500 | 9895500460 | 4365 | 4370 | 4370 | 4365 | 2353 |
| 424 | 20230822 | 115400 | 9885225585 | 4370 | 4370 | 4375 | 4365 | 1991 |
| 425 | 20230822 | 115300 | 9876527965 | 4370 | 4370 | 4375 | 4370 | 3845 |
| 426 | 20230822 | 115200 | 9859711025 | 4370 | 4370 | 4375 | 4370 | 1056 |
| 427 | 20230822 | 115100 | 9855095855 | 4370 | 4370 | 4375 | 4365 | 6599 |
| 428 | 20230822 | 115000 | 9826281555 | 4370 | 4370 | 4375 | 4370 | 904 |
| 429 | 20230822 | 114900 | 9822331015 | 4370 | 4360 | 4370 | 4360 | 6470 |
| 430 | 20230822 | 114800 | 9794078890 | 4365 | 4360 | 4365 | 4360 | 9525 |
| 431 | 20230822 | 114700 | 9752529930 | 4360 | 4355 | 4360 | 4355 | 5752 |
| 432 | 20230822 | 114600 | 9727476855 | 4355 | 4360 | 4360 | 4355 | 19538 |
| 433 | 20230822 | 114500 | 9642365830 | 4360 | 4365 | 4370 | 4355 | 24101 |
| 434 | 20230822 | 114400 | 9537280155 | 4365 | 4365 | 4370 | 4360 | 6845 |
| 435 | 20230822 | 114300 | 9507408070 | 4365 | 4375 | 4375 | 4365 | 10229 |
| 436 | 20230822 | 114200 | 9462748105 | 4375 | 4375 | 4375 | 4365 | 5431 |
| 437 | 20230822 | 114100 | 9439009015 | 4380 | 4375 | 4380 | 4375 | 4604 |
| 438 | 20230822 | 114000 | 9418861270 | 4375 | 4370 | 4375 | 4365 | 6454 |
| 439 | 20230822 | 113900 | 9390658920 | 4365 | 4370 | 4370 | 4365 | 7026 |
| 440 | 20230822 | 113800 | 9359976360 | 4370 | 4375 | 4375 | 4365 | 6496 |
| 441 | 20230822 | 113700 | 9331584910 | 4375 | 4375 | 4380 | 4370 | 3912 |
| 442 | 20230822 | 113600 | 9314473155 | 4375 | 4375 | 4375 | 4370 | 5546 |
| 443 | 20230822 | 113500 | 9290234240 | 4375 | 4380 | 4380 | 4375 | 2447 |
| 444 | 20230822 | 113400 | 9279527605 | 4380 | 4375 | 4380 | 4370 | 3560 |
| 445 | 20230822 | 113300 | 9263947150 | 4375 | 4375 | 4375 | 4370 | 5680 |
| 446 | 20230822 | 113200 | 9239125445 | 4375 | 4380 | 4380 | 4370 | 5321 |
| 447 | 20230822 | 113100 | 9215855085 | 4380 | 4380 | 4385 | 4380 | 1328 |
| 448 | 20230822 | 113000 | 9210038420 | 4380 | 4380 | 4380 | 4370 | 2071 |
| 449 | 20230822 | 112900 | 9200974235 | 4380 | 4375 | 4380 | 4375 | 7649 |
| 450 | 20230822 | 112800 | 9167499075 | 4375 | 4375 | 4380 | 4375 | 2048 |
| 451 | 20230822 | 112700 | 9158539070 | 4375 | 4375 | 4385 | 4375 | 1871 |
| 452 | 20230822 | 112600 | 9150346365 | 4375 | 4380 | 4380 | 4370 | 3781 |
| 453 | 20230822 | 112500 | 9133805930 | 4380 | 4385 | 4385 | 4375 | 2060 |
| 454 | 20230822 | 112400 | 9124783505 | 4385 | 4390 | 4390 | 4380 | 1419 |
| 455 | 20230822 | 112300 | 9118561045 | 4390 | 4390 | 4390 | 4375 | 15261 |
| 456 | 20230822 | 112200 | 9051657940 | 4385 | 4385 | 4385 | 4380 | 2308 |
| 457 | 20230822 | 112100 | 9041538970 | 4385 | 4385 | 4390 | 4385 | 1093 |
| 458 | 20230822 | 112000 | 9036744170 | 4385 | 4380 | 4385 | 4380 | 1651 |
| 459 | 20230822 | 111900 | 9029504600 | 4380 | 4380 | 4380 | 4375 | 5357 |
| 460 | 20230822 | 111800 | 9006051710 | 4380 | 4375 | 4380 | 4375 | 554 |
| 461 | 20230822 | 111700 | 9003625865 | 4380 | 4370 | 4380 | 4370 | 1468 |
| 462 | 20230822 | 111600 | 8997204125 | 4370 | 4375 | 4375 | 4365 | 7803 |
| 463 | 20230822 | 111500 | 8963108610 | 4380 | 4375 | 4380 | 4370 | 2113 |
| 464 | 20230822 | 111400 | 8953857000 | 4370 | 4370 | 4370 | 4360 | 4966 |
| 465 | 20230822 | 111300 | 8932168380 | 4370 | 4370 | 4370 | 4365 | 1158 |
| 466 | 20230822 | 111200 | 8927113055 | 4365 | 4365 | 4365 | 4355 | 21248 |
| 467 | 20230822 | 111100 | 8834446695 | 4365 | 4370 | 4370 | 4360 | 18891 |
| 468 | 20230822 | 111000 | 8752053300 | 4370 | 4370 | 4370 | 4360 | 9598 |
| 469 | 20230822 | 110900 | 8710152520 | 4365 | 4370 | 4375 | 4365 | 1676 |
| 470 | 20230822 | 110800 | 8702830625 | 4370 | 4380 | 4380 | 4370 | 16107 |
| 471 | 20230822 | 110700 | 8632409405 | 4380 | 4385 | 4390 | 4375 | 7266 |
| 472 | 20230822 | 110600 | 8600583785 | 4385 | 4375 | 4385 | 4375 | 3553 |
| 473 | 20230822 | 110500 | 8585009060 | 4375 | 4375 | 4375 | 4370 | 1877 |
| 474 | 20230822 | 110400 | 8576797290 | 4370 | 4380 | 4385 | 4365 | 10982 |
| 475 | 20230822 | 110300 | 8528771030 | 4375 | 4370 | 4380 | 4360 | 12393 |
| 476 | 20230822 | 110200 | 8474635770 | 4370 | 4375 | 4375 | 4365 | 4582 |
| 477 | 20230822 | 110100 | 8454607790 | 4375 | 4385 | 4390 | 4375 | 16652 |
| 478 | 20230822 | 110000 | 8381669465 | 4385 | 4380 | 4390 | 4380 | 7859 |
| 479 | 20230822 | 105900 | 8347209850 | 4385 | 4395 | 4395 | 4380 | 9053 |
| 480 | 20230822 | 105800 | 8307489085 | 4395 | 4405 | 4410 | 4395 | 3798 |
| 481 | 20230822 | 105700 | 8290784450 | 4410 | 4395 | 4410 | 4395 | 7685 |
| 482 | 20230822 | 105600 | 8256942335 | 4400 | 4420 | 4420 | 4400 | 5394 |
| 483 | 20230822 | 105500 | 8233152550 | 4420 | 4415 | 4425 | 4415 | 6809 |
| 484 | 20230822 | 105400 | 8203066600 | 4420 | 4400 | 4420 | 4390 | 15023 |
| 485 | 20230822 | 105300 | 8136857195 | 4400 | 4380 | 4400 | 4380 | 7050 |
| 486 | 20230822 | 105200 | 8105914510 | 4380 | 4375 | 4390 | 4375 | 5826 |
| 487 | 20230822 | 105100 | 8080395055 | 4370 | 4365 | 4370 | 4360 | 6062 |
| 488 | 20230822 | 105000 | 8053920895 | 4365 | 4380 | 4380 | 4355 | 34571 |
| 489 | 20230822 | 104900 | 7902958445 | 4390 | 4390 | 4395 | 4380 | 26264 |
| 490 | 20230822 | 104800 | 7787822260 | 4395 | 4395 | 4400 | 4385 | 12015 |
| 491 | 20230822 | 104700 | 7735090995 | 4395 | 4395 | 4400 | 4390 | 4896 |
| 492 | 20230822 | 104600 | 7713575040 | 4400 | 4400 | 4400 | 4390 | 9365 |
| 493 | 20230822 | 104500 | 7672450360 | 4400 | 4405 | 4405 | 4390 | 15414 |
| 494 | 20230822 | 104400 | 7604660005 | 4405 | 4400 | 4405 | 4395 | 5154 |
| 495 | 20230822 | 104300 | 7581980225 | 4400 | 4400 | 4405 | 4400 | 14942 |
| 496 | 20230822 | 104200 | 7516223325 | 4400 | 4395 | 4400 | 4390 | 7959 |
| 497 | 20230822 | 104100 | 7481238590 | 4395 | 4400 | 4400 | 4390 | 8171 |
| 498 | 20230822 | 104000 | 7445363550 | 4390 | 4405 | 4405 | 4385 | 75388 |
| 499 | 20230822 | 103900 | 7113763475 | 4405 | 4415 | 4420 | 4400 | 48996 |
| 500 | 20230822 | 103800 | 6897848810 | 4415 | 4415 | 4415 | 4410 | 7610 |
| 501 | 20230822 | 103700 | 6864262455 | 4415 | 4420 | 4420 | 4415 | 4808 |
| 502 | 20230822 | 103600 | 6843022170 | 4420 | 4420 | 4420 | 4415 | 7911 |
| 503 | 20230822 | 103500 | 6808087430 | 4415 | 4420 | 4420 | 4415 | 6680 |
| 504 | 20230822 | 103400 | 6778585225 | 4415 | 4415 | 4425 | 4405 | 24294 |
| 505 | 20230822 | 103300 | 6671375720 | 4415 | 4425 | 4425 | 4415 | 4012 |
| 506 | 20230822 | 103200 | 6653650485 | 4420 | 4415 | 4425 | 4410 | 4136 |
| 507 | 20230822 | 103100 | 6635394805 | 4415 | 4420 | 4430 | 4415 | 5991 |
| 508 | 20230822 | 103000 | 6608898745 | 4420 | 4425 | 4430 | 4415 | 11107 |
| 509 | 20230822 | 102900 | 6559801335 | 4425 | 4420 | 4425 | 4420 | 12077 |
| 510 | 20230822 | 102800 | 6506401940 | 4425 | 4440 | 4440 | 4425 | 9168 |
| 511 | 20230822 | 102700 | 6465768420 | 4435 | 4435 | 4440 | 4435 | 3168 |
| 512 | 20230822 | 102600 | 6451705250 | 4440 | 4440 | 4440 | 4430 | 787 |
| 513 | 20230822 | 102500 | 6448213845 | 4440 | 4425 | 4440 | 4425 | 913 |
| 514 | 20230822 | 102400 | 6444171330 | 4425 | 4425 | 4445 | 4425 | 1472 |
| 515 | 20230822 | 102300 | 6437657445 | 4425 | 4425 | 4425 | 4420 | 2200 |
| 516 | 20230822 | 102200 | 6427923930 | 4420 | 4415 | 4425 | 4415 | 2550 |
| 517 | 20230822 | 102100 | 6416661475 | 4415 | 4405 | 4425 | 4405 | 25423 |
| 518 | 20230822 | 102000 | 6304545140 | 4405 | 4440 | 4440 | 4405 | 48164 |
| 519 | 20230822 | 101900 | 6091673120 | 4440 | 4435 | 4440 | 4430 | 12290 |
| 520 | 20230822 | 101800 | 6037163310 | 4440 | 4450 | 4450 | 4440 | 6685 |
| 521 | 20230822 | 101700 | 6007481860 | 4450 | 4445 | 4460 | 4440 | 1258 |
| 522 | 20230822 | 101600 | 6001889820 | 4460 | 4440 | 4460 | 4440 | 2981 |
| 523 | 20230822 | 101500 | 5988614300 | 4455 | 4435 | 4455 | 4435 | 8857 |
| 524 | 20230822 | 101400 | 5949305405 | 4440 | 4450 | 4455 | 4435 | 13971 |
| 525 | 20230822 | 101300 | 5887216330 | 4455 | 4455 | 4460 | 4450 | 3677 |
| 526 | 20230822 | 101200 | 5870829880 | 4460 | 4460 | 4460 | 4455 | 6190 |
| 527 | 20230822 | 101100 | 5843249385 | 4460 | 4465 | 4465 | 4460 | 4992 |
| 528 | 20230822 | 101000 | 5820983535 | 4460 | 4460 | 4460 | 4460 | 2829 |
| 529 | 20230822 | 100900 | 5808366195 | 4460 | 4460 | 4460 | 4455 | 2277 |
| 530 | 20230822 | 100800 | 5798210870 | 4460 | 4465 | 4470 | 4460 | 4975 |
| 531 | 20230822 | 100700 | 5776014520 | 4465 | 4460 | 4470 | 4460 | 3349 |
| 532 | 20230822 | 100600 | 5761058700 | 4460 | 4450 | 4460 | 4450 | 5515 |
| 533 | 20230822 | 100500 | 5736493030 | 4450 | 4450 | 4455 | 4450 | 5017 |
| 534 | 20230822 | 100400 | 5714167130 | 4445 | 4445 | 4450 | 4435 | 10466 |
| 535 | 20230822 | 100300 | 5667647490 | 4435 | 4475 | 4475 | 4435 | 16248 |
| 536 | 20230822 | 100200 | 5595364715 | 4475 | 4480 | 4480 | 4470 | 8398 |
| 537 | 20230822 | 100100 | 5557798680 | 4475 | 4475 | 4480 | 4475 | 3214 |
| 538 | 20230822 | 100000 | 5543415925 | 4475 | 4480 | 4485 | 4475 | 1696 |
| 539 | 20230822 | 095900 | 5535822835 | 4485 | 4480 | 4485 | 4480 | 5241 |
| 540 | 20230822 | 095800 | 5512326070 | 4480 | 4480 | 4485 | 4480 | 4772 |
| 541 | 20230822 | 095700 | 5490941420 | 4480 | 4495 | 4495 | 4480 | 8539 |
| 542 | 20230822 | 095600 | 5452615215 | 4495 | 4495 | 4500 | 4495 | 9499 |
| 543 | 20230822 | 095500 | 5409894295 | 4495 | 4480 | 4500 | 4480 | 28397 |
| 544 | 20230822 | 095400 | 5282383680 | 4480 | 4475 | 4485 | 4475 | 8067 |
| 545 | 20230822 | 095300 | 5246233785 | 4475 | 4470 | 4475 | 4465 | 4626 |
| 546 | 20230822 | 095200 | 5225546535 | 4475 | 4480 | 4480 | 4460 | 15979 |
| 547 | 20230822 | 095100 | 5154087880 | 4475 | 4470 | 4480 | 4470 | 4939 |
| 548 | 20230822 | 095000 | 5131972770 | 4475 | 4460 | 4475 | 4450 | 25482 |
| 549 | 20230822 | 094900 | 5018117040 | 4450 | 4455 | 4460 | 4450 | 6413 |
| 550 | 20230822 | 094800 | 4989531570 | 4455 | 4465 | 4475 | 4450 | 11186 |
| 551 | 20230822 | 094700 | 4939610350 | 4470 | 4450 | 4470 | 4445 | 19986 |
| 552 | 20230822 | 094600 | 4850453375 | 4445 | 4445 | 4450 | 4440 | 7859 |
| 553 | 20230822 | 094500 | 4815509885 | 4445 | 4440 | 4455 | 4440 | 4669 |
| 554 | 20230822 | 094400 | 4794759370 | 4440 | 4440 | 4440 | 4430 | 10738 |
| 555 | 20230822 | 094300 | 4747102600 | 4440 | 4425 | 4440 | 4425 | 13188 |
| 556 | 20230822 | 094200 | 4688680525 | 4435 | 4435 | 4435 | 4415 | 7534 |
| 557 | 20230822 | 094100 | 4655362935 | 4425 | 4435 | 4435 | 4425 | 17046 |
| 558 | 20230822 | 094000 | 4579858470 | 4435 | 4435 | 4435 | 4430 | 4436 |
| 559 | 20230822 | 093900 | 4560191450 | 4435 | 4435 | 4440 | 4430 | 3578 |
| 560 | 20230822 | 093800 | 4544324720 | 4430 | 4435 | 4450 | 4430 | 4385 |
| 561 | 20230822 | 093700 | 4524865885 | 4440 | 4435 | 4450 | 4435 | 5800 |
| 562 | 20230822 | 093600 | 4499117215 | 4435 | 4445 | 4450 | 4430 | 8516 |
| 563 | 20230822 | 093500 | 4461307950 | 4445 | 4455 | 4455 | 4430 | 24040 |
| 564 | 20230822 | 093400 | 4354451695 | 4455 | 4460 | 4460 | 4455 | 5754 |
| 565 | 20230822 | 093300 | 4328794645 | 4460 | 4465 | 4475 | 4455 | 16662 |
| 566 | 20230822 | 093200 | 4254390575 | 4470 | 4470 | 4475 | 4455 | 17522 |
| 567 | 20230822 | 093100 | 4176223435 | 4465 | 4425 | 4465 | 4420 | 21141 |
| 568 | 20230822 | 093000 | 4082483390 | 4425 | 4420 | 4430 | 4410 | 12409 |
| 569 | 20230822 | 092900 | 4027606585 | 4420 | 4415 | 4430 | 4410 | 19217 |
| 570 | 20230822 | 092800 | 3942755870 | 4415 | 4415 | 4425 | 4410 | 12464 |
| 571 | 20230822 | 092700 | 3887728225 | 4415 | 4420 | 4425 | 4405 | 65263 |
| 572 | 20230822 | 092600 | 3599751750 | 4415 | 4415 | 4420 | 4410 | 10459 |
| 573 | 20230822 | 092500 | 3553565210 | 4415 | 4415 | 4425 | 4415 | 12985 |
| 574 | 20230822 | 092400 | 3496225660 | 4420 | 4425 | 4430 | 4415 | 13581 |
| 575 | 20230822 | 092300 | 3436190470 | 4430 | 4430 | 4430 | 4420 | 12219 |
| 576 | 20230822 | 092200 | 3382138260 | 4430 | 4430 | 4435 | 4425 | 7202 |
| 577 | 20230822 | 092100 | 3350234355 | 4435 | 4420 | 4435 | 4415 | 18482 |
| 578 | 20230822 | 092000 | 3268503710 | 4420 | 4420 | 4425 | 4415 | 31217 |
| 579 | 20230822 | 091900 | 3130544945 | 4425 | 4435 | 4435 | 4420 | 28150 |
| 580 | 20230822 | 091800 | 3005925965 | 4435 | 4445 | 4445 | 4430 | 11943 |
| 581 | 20230822 | 091700 | 2952968000 | 4430 | 4415 | 4450 | 4410 | 19258 |
| 582 | 20230822 | 091600 | 2867614640 | 4410 | 4430 | 4435 | 4405 | 45712 |
| 583 | 20230822 | 091500 | 2665769095 | 4430 | 4445 | 4450 | 4425 | 43147 |
| 584 | 20230822 | 091400 | 2474509880 | 4445 | 4475 | 4475 | 4440 | 40422 |
| 585 | 20230822 | 091300 | 2294325775 | 4475 | 4485 | 4485 | 4470 | 17807 |
| 586 | 20230822 | 091200 | 2214605815 | 4485 | 4490 | 4500 | 4470 | 28213 |
| 587 | 20230822 | 091100 | 2088154965 | 4490 | 4500 | 4500 | 4490 | 3993 |
| 588 | 20230822 | 091000 | 2070208025 | 4500 | 4475 | 4500 | 4475 | 16849 |
| 589 | 20230822 | 090900 | 1994718630 | 4480 | 4505 | 4510 | 4470 | 20085 |
| 590 | 20230822 | 090800 | 1904477095 | 4505 | 4510 | 4520 | 4500 | 27922 |
| 591 | 20230822 | 090700 | 1778673795 | 4510 | 4510 | 4515 | 4500 | 8918 |
| 592 | 20230822 | 090600 | 1738452610 | 4515 | 4475 | 4515 | 4470 | 27392 |
| 593 | 20230822 | 090500 | 1615481855 | 4475 | 4460 | 4500 | 4460 | 39448 |
| 594 | 20230822 | 090400 | 1438903230 | 4485 | 4530 | 4530 | 4445 | 138864 |
| 595 | 20230822 | 090300 | 815862650 | 4530 | 4535 | 4540 | 4525 | 36322 |
| 596 | 20230822 | 090200 | 651266650 | 4535 | 4540 | 4550 | 4520 | 32990 |
| 597 | 20230822 | 090100 | 501658880 | 4540 | 4550 | 4575 | 4540 | 33628 |
| 598 | 20230822 | 090000 | 348438790 | 4545 | 4570 | 4640 | 4545 | 76102 |