30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 15938 |
| 3 | 20230822 | 191600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 4 | 20230822 | 191500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 5 | 20230822 | 191400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 6 | 20230822 | 191300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 7 | 20230822 | 191200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 8 | 20230822 | 191100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 9 | 20230822 | 191000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 10 | 20230822 | 190900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 11 | 20230822 | 190800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 12 | 20230822 | 190700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 13 | 20230822 | 190600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 14 | 20230822 | 190500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 15 | 20230822 | 190400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 16 | 20230822 | 190300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 17 | 20230822 | 190200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 18 | 20230822 | 190100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 19 | 20230822 | 190000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 20 | 20230822 | 185900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 21 | 20230822 | 185800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 22 | 20230822 | 185700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 23 | 20230822 | 185600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 24 | 20230822 | 185500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 25 | 20230822 | 185400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 26 | 20230822 | 185300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 27 | 20230822 | 185200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 28 | 20230822 | 185100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 29 | 20230822 | 185000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 30 | 20230822 | 184900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 31 | 20230822 | 184800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 32 | 20230822 | 184700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 15938 |
| 33 | 20230822 | 184600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 34 | 20230822 | 184500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 35 | 20230822 | 184400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 36 | 20230822 | 184300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 37 | 20230822 | 184200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 38 | 20230822 | 184100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 39 | 20230822 | 184000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 40 | 20230822 | 183900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 41 | 20230822 | 183800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 42 | 20230822 | 183700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 43 | 20230822 | 183600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 44 | 20230822 | 183500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 45 | 20230822 | 183400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 46 | 20230822 | 183300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 47 | 20230822 | 183200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 48 | 20230822 | 183100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 49 | 20230822 | 183000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 50 | 20230822 | 182900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 51 | 20230822 | 182800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 52 | 20230822 | 182700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 53 | 20230822 | 182600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 54 | 20230822 | 182500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 55 | 20230822 | 182400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 56 | 20230822 | 182300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 57 | 20230822 | 182200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 58 | 20230822 | 182100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 59 | 20230822 | 182000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 60 | 20230822 | 181900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 61 | 20230822 | 181800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 62 | 20230822 | 181700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 15938 |
| 63 | 20230822 | 181600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 64 | 20230822 | 181500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 65 | 20230822 | 181400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 66 | 20230822 | 181300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 67 | 20230822 | 181200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 68 | 20230822 | 181100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 69 | 20230822 | 181000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 70 | 20230822 | 180900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 71 | 20230822 | 180800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 72 | 20230822 | 180700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 73 | 20230822 | 180600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 74 | 20230822 | 180500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 75 | 20230822 | 180400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 76 | 20230822 | 180300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 77 | 20230822 | 180200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 78 | 20230822 | 180100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 79 | 20230822 | 180000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 80 | 20230822 | 175900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 81 | 20230822 | 175800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 82 | 20230822 | 175700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 83 | 20230822 | 175600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 84 | 20230822 | 175500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 85 | 20230822 | 175400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 86 | 20230822 | 175300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 87 | 20230822 | 175200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 88 | 20230822 | 175100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 89 | 20230822 | 175000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 90 | 20230822 | 174900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 91 | 20230822 | 174800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 92 | 20230822 | 174700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 15938 |
| 93 | 20230822 | 174600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 94 | 20230822 | 174500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 95 | 20230822 | 174400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 96 | 20230822 | 174300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 97 | 20230822 | 174200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 98 | 20230822 | 174100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 99 | 20230822 | 174000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 100 | 20230822 | 173900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 101 | 20230822 | 173800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 102 | 20230822 | 173700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 103 | 20230822 | 173600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 104 | 20230822 | 173500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 105 | 20230822 | 173400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 106 | 20230822 | 173300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 107 | 20230822 | 173200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 108 | 20230822 | 173100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 109 | 20230822 | 173000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 110 | 20230822 | 172900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 111 | 20230822 | 172800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 112 | 20230822 | 172700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 113 | 20230822 | 172600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 114 | 20230822 | 172500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 115 | 20230822 | 172400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 116 | 20230822 | 172300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 117 | 20230822 | 172200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 118 | 20230822 | 172100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 119 | 20230822 | 172000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 120 | 20230822 | 171900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 121 | 20230822 | 171800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 122 | 20230822 | 171700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 15938 |
| 123 | 20230822 | 171600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 124 | 20230822 | 171500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 125 | 20230822 | 171400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 126 | 20230822 | 171300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 127 | 20230822 | 171200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 128 | 20230822 | 171100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 129 | 20230822 | 171000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 130 | 20230822 | 170900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 131 | 20230822 | 170800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 132 | 20230822 | 170700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 133 | 20230822 | 170600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 134 | 20230822 | 170500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 135 | 20230822 | 170400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 136 | 20230822 | 170300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 137 | 20230822 | 170200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 138 | 20230822 | 170100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 139 | 20230822 | 170000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 140 | 20230822 | 165900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 141 | 20230822 | 165800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 142 | 20230822 | 165700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 143 | 20230822 | 165600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 144 | 20230822 | 165500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 145 | 20230822 | 165400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 146 | 20230822 | 165300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 147 | 20230822 | 165200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 148 | 20230822 | 165100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 149 | 20230822 | 165000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 150 | 20230822 | 164900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 151 | 20230822 | 164800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 152 | 20230822 | 164700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 15938 |
| 153 | 20230822 | 164600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 154 | 20230822 | 164500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 155 | 20230822 | 164400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 156 | 20230822 | 164300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 157 | 20230822 | 164200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 158 | 20230822 | 164100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 159 | 20230822 | 164000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 160 | 20230822 | 163900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 161 | 20230822 | 163800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 162 | 20230822 | 163700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 163 | 20230822 | 163600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 164 | 20230822 | 163500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 165 | 20230822 | 163400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 166 | 20230822 | 163300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 167 | 20230822 | 163200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 168 | 20230822 | 163100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 169 | 20230822 | 163000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 170 | 20230822 | 162900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 171 | 20230822 | 162800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 172 | 20230822 | 162700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 173 | 20230822 | 162600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 174 | 20230822 | 162500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 175 | 20230822 | 162400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 176 | 20230822 | 162300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 177 | 20230822 | 162200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 178 | 20230822 | 162100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 179 | 20230822 | 162000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 180 | 20230822 | 161900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 181 | 20230822 | 161800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 182 | 20230822 | 161700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 15938 |
| 183 | 20230822 | 161600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 184 | 20230822 | 161500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 185 | 20230822 | 161400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 186 | 20230822 | 161300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20230822 | 161200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20230822 | 161100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20230822 | 161000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20230822 | 160900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20230822 | 160800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20230822 | 160700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20230822 | 160600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 194 | 20230822 | 160500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 195 | 20230822 | 160400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 196 | 20230822 | 160300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 197 | 20230822 | 160200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 198 | 20230822 | 160100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 199 | 20230822 | 160000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 200 | 20230822 | 155900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 201 | 20230822 | 155800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 202 | 20230822 | 155700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 203 | 20230822 | 155600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 204 | 20230822 | 155500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 205 | 20230822 | 155400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 206 | 20230822 | 155300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 207 | 20230822 | 155200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 208 | 20230822 | 155100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 209 | 20230822 | 155000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 210 | 20230822 | 154900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 211 | 20230822 | 154800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 212 | 20230822 | 154700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 15938 |
| 213 | 20230822 | 154600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 214 | 20230822 | 154500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 215 | 20230822 | 154400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 216 | 20230822 | 154300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 217 | 20230822 | 154200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 218 | 20230822 | 154100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 219 | 20230822 | 154000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 220 | 20230822 | 153900 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 221 | 20230822 | 153800 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 222 | 20230822 | 153700 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 223 | 20230822 | 153600 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 224 | 20230822 | 153500 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 225 | 20230822 | 153400 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 226 | 20230822 | 153300 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 227 | 20230822 | 153200 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 228 | 20230822 | 153100 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 0 |
| 229 | 20230822 | 153000 | 4347556915 | 4385 | 4385 | 4385 | 4385 | 15938 |
| 230 | 20230822 | 152900 | 4277668785 | 4385 | 4385 | 4385 | 4385 | 0 |
| 231 | 20230822 | 152800 | 4277668785 | 4385 | 4385 | 4385 | 4385 | 0 |
| 232 | 20230822 | 152700 | 4277668785 | 4385 | 4385 | 4385 | 4385 | 0 |
| 233 | 20230822 | 152600 | 4277668785 | 4385 | 4385 | 4385 | 4385 | 0 |
| 234 | 20230822 | 152500 | 4277668785 | 4385 | 4385 | 4385 | 4385 | 0 |
| 235 | 20230822 | 152400 | 4277668785 | 4385 | 4385 | 4385 | 4385 | 0 |
| 236 | 20230822 | 152300 | 4277668785 | 4385 | 4385 | 4385 | 4385 | 0 |
| 237 | 20230822 | 152200 | 4277668785 | 4385 | 4385 | 4385 | 4385 | 0 |
| 238 | 20230822 | 152100 | 4277668785 | 4385 | 4385 | 4385 | 4385 | 0 |
| 239 | 20230822 | 152000 | 4277668785 | 4385 | 4385 | 4385 | 4385 | 0 |
| 240 | 20230822 | 151900 | 4277668785 | 4385 | 4375 | 4385 | 4375 | 976 |
| 241 | 20230822 | 151800 | 4273395030 | 4375 | 4355 | 4380 | 4355 | 1117 |
| 242 | 20230822 | 151700 | 4268529800 | 4385 | 4380 | 4385 | 4350 | 1682 |
| 243 | 20230822 | 151600 | 4261180230 | 4355 | 4360 | 4380 | 4355 | 1817 |
| 244 | 20230822 | 151500 | 4253257535 | 4380 | 4380 | 4380 | 4360 | 186 |
| 245 | 20230822 | 151400 | 4252443055 | 4360 | 4385 | 4385 | 4360 | 234 |
| 246 | 20230822 | 151300 | 4251421275 | 4385 | 4365 | 4385 | 4355 | 387 |
| 247 | 20230822 | 151200 | 4249735160 | 4365 | 4355 | 4365 | 4355 | 252 |
| 248 | 20230822 | 151100 | 4248635340 | 4350 | 4355 | 4355 | 4350 | 1836 |
| 249 | 20230822 | 151000 | 4240647865 | 4355 | 4360 | 4360 | 4355 | 462 |
| 250 | 20230822 | 150900 | 4238635610 | 4365 | 4360 | 4365 | 4350 | 12765 |
| 251 | 20230822 | 150800 | 4183065420 | 4365 | 4365 | 4365 | 4360 | 1575 |
| 252 | 20230822 | 150700 | 4176198335 | 4365 | 4365 | 4365 | 4355 | 6151 |
| 253 | 20230822 | 150600 | 4149370720 | 4360 | 4365 | 4365 | 4360 | 1487 |
| 254 | 20230822 | 150500 | 4142886825 | 4365 | 4370 | 4370 | 4360 | 6111 |
| 255 | 20230822 | 150400 | 4116213305 | 4370 | 4370 | 4370 | 4365 | 1065 |
| 256 | 20230822 | 150300 | 4111559275 | 4370 | 4370 | 4370 | 4365 | 8 |
| 257 | 20230822 | 150200 | 4111524330 | 4370 | 4385 | 4385 | 4370 | 2998 |
| 258 | 20230822 | 150100 | 4098423025 | 4385 | 4370 | 4385 | 4370 | 830 |
| 259 | 20230822 | 150000 | 4094795880 | 4370 | 4390 | 4390 | 4370 | 2526 |
| 260 | 20230822 | 145900 | 4083753105 | 4380 | 4390 | 4390 | 4380 | 4808 |
| 261 | 20230822 | 145800 | 4062693945 | 4390 | 4380 | 4390 | 4380 | 230 |
| 262 | 20230822 | 145700 | 4061686395 | 4390 | 4390 | 4390 | 4385 | 1551 |
| 263 | 20230822 | 145600 | 4054878405 | 4390 | 4380 | 4390 | 4380 | 235 |
| 264 | 20230822 | 145500 | 4053848985 | 4390 | 4390 | 4390 | 4390 | 109 |
| 265 | 20230822 | 145400 | 4053370475 | 4380 | 4380 | 4380 | 4380 | 305 |
| 266 | 20230822 | 145300 | 4052034575 | 4380 | 4390 | 4390 | 4380 | 1260 |
| 267 | 20230822 | 145200 | 4046515765 | 4385 | 4385 | 4385 | 4385 | 305 |
| 268 | 20230822 | 145100 | 4045178340 | 4380 | 4380 | 4380 | 4380 | 0 |
| 269 | 20230822 | 145000 | 4045178340 | 4380 | 4385 | 4385 | 4380 | 805 |
| 270 | 20230822 | 144900 | 4041652430 | 4380 | 4380 | 4380 | 4380 | 1010 |
| 271 | 20230822 | 144800 | 4037228630 | 4390 | 4390 | 4390 | 4390 | 1 |
| 272 | 20230822 | 144700 | 4037224240 | 4385 | 4385 | 4385 | 4385 | 1926 |
| 273 | 20230822 | 144600 | 4028778730 | 4390 | 4385 | 4390 | 4385 | 4267 |
| 274 | 20230822 | 144500 | 4010067925 | 4385 | 4390 | 4390 | 4385 | 144 |
| 275 | 20230822 | 144400 | 4009436475 | 4390 | 4390 | 4390 | 4390 | 238 |
| 276 | 20230822 | 144300 | 4008391655 | 4390 | 4390 | 4390 | 4390 | 68 |
| 277 | 20230822 | 144200 | 4008093135 | 4390 | 4385 | 4390 | 4380 | 2006 |
| 278 | 20230822 | 144100 | 3999302350 | 4390 | 4390 | 4390 | 4385 | 190 |
| 279 | 20230822 | 144000 | 3998468750 | 4385 | 4395 | 4395 | 4385 | 138 |
| 280 | 20230822 | 143900 | 3997863485 | 4390 | 4390 | 4395 | 4385 | 229 |
| 281 | 20230822 | 143800 | 3996859225 | 4395 | 4395 | 4395 | 4395 | 1 |
| 282 | 20230822 | 143700 | 3996854830 | 4385 | 4385 | 4385 | 4385 | 52 |
| 283 | 20230822 | 143600 | 3996626810 | 4400 | 4400 | 4400 | 4400 | 7 |
| 284 | 20230822 | 143500 | 3996596010 | 4390 | 4395 | 4395 | 4390 | 107 |
| 285 | 20230822 | 143400 | 3996125765 | 4400 | 4395 | 4400 | 4395 | 977 |
| 286 | 20230822 | 143300 | 3991830085 | 4395 | 4395 | 4395 | 4395 | 2 |
| 287 | 20230822 | 143200 | 3991821295 | 4400 | 4390 | 4400 | 4390 | 1501 |
| 288 | 20230822 | 143100 | 3985222105 | 4375 | 4385 | 4390 | 4375 | 46 |
| 289 | 20230822 | 143000 | 3985020305 | 4385 | 4375 | 4385 | 4370 | 215 |
| 290 | 20230822 | 142900 | 3984080550 | 4375 | 4380 | 4385 | 4375 | 497 |
| 291 | 20230822 | 142800 | 3981903110 | 4380 | 4380 | 4380 | 4380 | 1 |
| 292 | 20230822 | 142700 | 3981898730 | 4385 | 4365 | 4385 | 4365 | 206 |
| 293 | 20230822 | 142600 | 3980999440 | 4385 | 4385 | 4385 | 4380 | 2682 |
| 294 | 20230822 | 142500 | 3969251390 | 4380 | 4380 | 4385 | 4380 | 16 |
| 295 | 20230822 | 142400 | 3969181285 | 4385 | 4385 | 4385 | 4385 | 101 |
| 296 | 20230822 | 142300 | 3968738400 | 4385 | 4385 | 4385 | 4385 | 0 |
| 297 | 20230822 | 142200 | 3968738400 | 4385 | 4375 | 4385 | 4360 | 1475 |
| 298 | 20230822 | 142100 | 3962297525 | 4385 | 4385 | 4385 | 4380 | 119 |
| 299 | 20230822 | 142000 | 3961776235 | 4385 | 4385 | 4385 | 4385 | 1 |
| 300 | 20230822 | 141900 | 3961771850 | 4385 | 4380 | 4385 | 4380 | 55 |
| 301 | 20230822 | 141800 | 3961530730 | 4375 | 4370 | 4375 | 4370 | 331 |
| 302 | 20230822 | 141700 | 3960082655 | 4375 | 4375 | 4375 | 4375 | 0 |
| 303 | 20230822 | 141600 | 3960082655 | 4375 | 4375 | 4375 | 4375 | 107 |
| 304 | 20230822 | 141500 | 3959614530 | 4370 | 4370 | 4370 | 4370 | 25 |
| 305 | 20230822 | 141400 | 3959505280 | 4375 | 4375 | 4375 | 4370 | 35 |
| 306 | 20230822 | 141300 | 3959352320 | 4375 | 4375 | 4375 | 4375 | 207 |
| 307 | 20230822 | 141200 | 3958446695 | 4375 | 4375 | 4375 | 4375 | 0 |
| 308 | 20230822 | 141100 | 3958446695 | 4375 | 4375 | 4375 | 4375 | 1 |
| 309 | 20230822 | 141000 | 3958442320 | 4375 | 4375 | 4375 | 4375 | 1 |
| 310 | 20230822 | 140900 | 3958437945 | 4365 | 4380 | 4380 | 4365 | 33 |
| 311 | 20230822 | 140800 | 3958293505 | 4380 | 4375 | 4380 | 4365 | 368 |
| 312 | 20230822 | 140700 | 3956686010 | 4375 | 4375 | 4375 | 4375 | 288 |
| 313 | 20230822 | 140600 | 3955426010 | 4375 | 4375 | 4375 | 4375 | 1 |
| 314 | 20230822 | 140500 | 3955421635 | 4375 | 4365 | 4375 | 4365 | 944 |
| 315 | 20230822 | 140400 | 3951300635 | 4375 | 4375 | 4375 | 4375 | 1 |
| 316 | 20230822 | 140300 | 3951296260 | 4375 | 4355 | 4375 | 4350 | 1963 |
| 317 | 20230822 | 140200 | 3942746070 | 4360 | 4360 | 4365 | 4360 | 2309 |
| 318 | 20230822 | 140100 | 3932678795 | 4360 | 4355 | 4360 | 4355 | 512 |
| 319 | 20230822 | 140000 | 3930446500 | 4355 | 4355 | 4360 | 4350 | 2392 |
| 320 | 20230822 | 135900 | 3920037235 | 4355 | 4355 | 4355 | 4355 | 228 |
| 321 | 20230822 | 135800 | 3919044295 | 4355 | 4355 | 4355 | 4355 | 134 |
| 322 | 20230822 | 135700 | 3918460725 | 4355 | 4360 | 4360 | 4355 | 3354 |
| 323 | 20230822 | 135600 | 3903853950 | 4360 | 4360 | 4360 | 4360 | 110 |
| 324 | 20230822 | 135500 | 3903374350 | 4360 | 4370 | 4370 | 4360 | 452 |
| 325 | 20230822 | 135400 | 3901403370 | 4360 | 4370 | 4370 | 4360 | 51 |
| 326 | 20230822 | 135300 | 3901180510 | 4370 | 4370 | 4370 | 4370 | 61 |
| 327 | 20230822 | 135200 | 3900913940 | 4375 | 4380 | 4380 | 4365 | 36 |
| 328 | 20230822 | 135100 | 3900756765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 329 | 20230822 | 135000 | 3900756765 | 4380 | 4375 | 4380 | 4375 | 51 |
| 330 | 20230822 | 134900 | 3900533615 | 4360 | 4360 | 4360 | 4360 | 195 |
| 331 | 20230822 | 134800 | 3899683415 | 4370 | 4360 | 4370 | 4360 | 169 |
| 332 | 20230822 | 134700 | 3898945300 | 4360 | 4365 | 4365 | 4360 | 51 |
| 333 | 20230822 | 134600 | 3898722935 | 4365 | 4365 | 4365 | 4365 | 35 |
| 334 | 20230822 | 134500 | 3898570160 | 4370 | 4370 | 4375 | 4370 | 522 |
| 335 | 20230822 | 134400 | 3896289015 | 4370 | 4370 | 4370 | 4370 | 129 |
| 336 | 20230822 | 134300 | 3895725285 | 4365 | 4365 | 4365 | 4365 | 143 |
| 337 | 20230822 | 134200 | 3895101090 | 4365 | 4355 | 4365 | 4355 | 396 |
| 338 | 20230822 | 134100 | 3893376055 | 4355 | 4360 | 4360 | 4355 | 194 |
| 339 | 20230822 | 134000 | 3892531050 | 4365 | 4365 | 4365 | 4365 | 1 |
| 340 | 20230822 | 133900 | 3892526685 | 4365 | 4365 | 4365 | 4365 | 1 |
| 341 | 20230822 | 133800 | 3892522320 | 4360 | 4355 | 4365 | 4355 | 686 |
| 342 | 20230822 | 133700 | 3889534180 | 4355 | 4355 | 4355 | 4355 | 36 |
| 343 | 20230822 | 133600 | 3889377400 | 4355 | 4355 | 4355 | 4350 | 882 |
| 344 | 20230822 | 133500 | 3885540070 | 4355 | 4360 | 4365 | 4355 | 1439 |
| 345 | 20230822 | 133400 | 3879273055 | 4365 | 4365 | 4365 | 4365 | 19 |
| 346 | 20230822 | 133300 | 3879190120 | 4355 | 4355 | 4355 | 4355 | 977 |
| 347 | 20230822 | 133200 | 3874935285 | 4355 | 4355 | 4355 | 4350 | 2215 |
| 348 | 20230822 | 133100 | 3865299610 | 4355 | 4355 | 4355 | 4355 | 71 |
| 349 | 20230822 | 133000 | 3864990405 | 4355 | 4355 | 4360 | 4350 | 2505 |
| 350 | 20230822 | 132900 | 3854082370 | 4355 | 4360 | 4375 | 4350 | 3211 |
| 351 | 20230822 | 132800 | 3840098835 | 4375 | 4375 | 4375 | 4375 | 31 |
| 352 | 20230822 | 132700 | 3839963210 | 4375 | 4355 | 4375 | 4355 | 1015 |
| 353 | 20230822 | 132600 | 3835542860 | 4355 | 4355 | 4380 | 4350 | 3933 |
| 354 | 20230822 | 132500 | 3818414355 | 4355 | 4355 | 4385 | 4350 | 6782 |
| 355 | 20230822 | 132400 | 3788893660 | 4360 | 4360 | 4360 | 4355 | 1290 |
| 356 | 20230822 | 132300 | 3783270430 | 4390 | 4355 | 4390 | 4355 | 4477 |
| 357 | 20230822 | 132200 | 3763773040 | 4360 | 4365 | 4370 | 4360 | 1767 |
| 358 | 20230822 | 132100 | 3756067405 | 4360 | 4365 | 4395 | 4360 | 778 |
| 359 | 20230822 | 132000 | 3752675010 | 4365 | 4385 | 4385 | 4360 | 2034 |
| 360 | 20230822 | 131900 | 3743796605 | 4365 | 4390 | 4390 | 4365 | 3 |
| 361 | 20230822 | 131800 | 3743783460 | 4360 | 4375 | 4375 | 4360 | 3031 |
| 362 | 20230822 | 131700 | 3730563145 | 4365 | 4365 | 4365 | 4365 | 1724 |
| 363 | 20230822 | 131600 | 3723037885 | 4365 | 4370 | 4370 | 4365 | 907 |
| 364 | 20230822 | 131500 | 3719078820 | 4370 | 4365 | 4375 | 4365 | 1053 |
| 365 | 20230822 | 131400 | 3714477295 | 4365 | 4395 | 4395 | 4365 | 1804 |
| 366 | 20230822 | 131300 | 3706593040 | 4400 | 4400 | 4400 | 4400 | 0 |
| 367 | 20230822 | 131200 | 3706593040 | 4400 | 4375 | 4400 | 4375 | 1117 |
| 368 | 20230822 | 131100 | 3701705120 | 4380 | 4395 | 4395 | 4375 | 423 |
| 369 | 20230822 | 131000 | 3699854200 | 4395 | 4365 | 4395 | 4365 | 2290 |
| 370 | 20230822 | 130900 | 3689856885 | 4365 | 4370 | 4370 | 4360 | 2677 |
| 371 | 20230822 | 130800 | 3678172130 | 4370 | 4370 | 4380 | 4365 | 2915 |
| 372 | 20230822 | 130700 | 3665440735 | 4370 | 4380 | 4390 | 4370 | 1178 |
| 373 | 20230822 | 130600 | 3660285315 | 4380 | 4385 | 4390 | 4380 | 221 |
| 374 | 20230822 | 130500 | 3659316275 | 4375 | 4390 | 4390 | 4365 | 291 |
| 375 | 20230822 | 130400 | 3658045575 | 4375 | 4390 | 4390 | 4370 | 2567 |
| 376 | 20230822 | 130300 | 3646820810 | 4395 | 4395 | 4395 | 4395 | 1 |
| 377 | 20230822 | 130200 | 3646816415 | 4380 | 4395 | 4395 | 4380 | 3 |
| 378 | 20230822 | 130100 | 3646803260 | 4375 | 4395 | 4395 | 4370 | 2524 |
| 379 | 20230822 | 130000 | 3635765740 | 4375 | 4380 | 4395 | 4375 | 4073 |
| 380 | 20230822 | 125900 | 3617936115 | 4380 | 4385 | 4385 | 4380 | 1961 |
| 381 | 20230822 | 125800 | 3609346830 | 4385 | 4400 | 4400 | 4385 | 2004 |
| 382 | 20230822 | 125700 | 3600559245 | 4400 | 4400 | 4400 | 4400 | 1 |
| 383 | 20230822 | 125600 | 3600554845 | 4400 | 4400 | 4400 | 4385 | 833 |
| 384 | 20230822 | 125500 | 3596902050 | 4405 | 4385 | 4405 | 4385 | 1863 |
| 385 | 20230822 | 125400 | 3588731440 | 4400 | 4400 | 4400 | 4385 | 5193 |
| 386 | 20230822 | 125300 | 3565949245 | 4400 | 4395 | 4400 | 4390 | 720 |
| 387 | 20230822 | 125200 | 3562786215 | 4400 | 4400 | 4400 | 4400 | 501 |
| 388 | 20230822 | 125100 | 3560581815 | 4400 | 4405 | 4405 | 4390 | 535 |
| 389 | 20230822 | 125000 | 3558227820 | 4405 | 4390 | 4405 | 4390 | 65 |
| 390 | 20230822 | 124900 | 3557942455 | 4405 | 4405 | 4405 | 4400 | 1599 |
| 391 | 20230822 | 124800 | 3550899860 | 4405 | 4405 | 4405 | 4390 | 302 |
| 392 | 20230822 | 124700 | 3549573975 | 4405 | 4405 | 4405 | 4385 | 108 |
| 393 | 20230822 | 124600 | 3549099165 | 4385 | 4405 | 4405 | 4385 | 2195 |
| 394 | 20230822 | 124500 | 3539463490 | 4405 | 4410 | 4410 | 4405 | 231 |
| 395 | 20230822 | 124400 | 3538445930 | 4410 | 4395 | 4410 | 4395 | 597 |
| 396 | 20230822 | 124300 | 3535822100 | 4410 | 4410 | 4410 | 4410 | 34 |
| 397 | 20230822 | 124200 | 3535672160 | 4405 | 4410 | 4410 | 4405 | 115 |
| 398 | 20230822 | 124100 | 3535165580 | 4395 | 4395 | 4395 | 4395 | 206 |
| 399 | 20230822 | 124000 | 3534260210 | 4410 | 4410 | 4410 | 4410 | 1 |
| 400 | 20230822 | 123900 | 3534255800 | 4410 | 4395 | 4410 | 4395 | 201 |
| 401 | 20230822 | 123800 | 3533372390 | 4410 | 4390 | 4410 | 4390 | 440 |
| 402 | 20230822 | 123700 | 3531440750 | 4410 | 4410 | 4410 | 4410 | 1 |
| 403 | 20230822 | 123600 | 3531436340 | 4410 | 4410 | 4410 | 4410 | 1 |
| 404 | 20230822 | 123500 | 3531431930 | 4400 | 4410 | 4410 | 4400 | 209 |
| 405 | 20230822 | 123400 | 3530512320 | 4415 | 4400 | 4415 | 4400 | 4 |
| 406 | 20230822 | 123300 | 3530494690 | 4420 | 4405 | 4420 | 4405 | 344 |
| 407 | 20230822 | 123200 | 3528974390 | 4420 | 4420 | 4420 | 4390 | 320 |
| 408 | 20230822 | 123100 | 3527560170 | 4420 | 4395 | 4420 | 4395 | 73 |
| 409 | 20230822 | 123000 | 3527239060 | 4380 | 4395 | 4395 | 4380 | 2946 |
| 410 | 20230822 | 122900 | 3514330660 | 4395 | 4395 | 4395 | 4395 | 521 |
| 411 | 20230822 | 122800 | 3512040865 | 4395 | 4395 | 4395 | 4385 | 3338 |
| 412 | 20230822 | 122700 | 3497396370 | 4395 | 4410 | 4410 | 4395 | 581 |
| 413 | 20230822 | 122600 | 3494842315 | 4405 | 4410 | 4410 | 4405 | 216 |
| 414 | 20230822 | 122500 | 3493890300 | 4420 | 4420 | 4420 | 4415 | 38 |
| 415 | 20230822 | 122400 | 3493722520 | 4420 | 4420 | 4420 | 4420 | 420 |
| 416 | 20230822 | 122300 | 3491866120 | 4420 | 4420 | 4420 | 4420 | 252 |
| 417 | 20230822 | 122200 | 3490752280 | 4420 | 4420 | 4420 | 4420 | 1 |
| 418 | 20230822 | 122100 | 3490747860 | 4415 | 4415 | 4415 | 4410 | 154 |
| 419 | 20230822 | 122000 | 3490068000 | 4410 | 4410 | 4410 | 4410 | 79 |
| 420 | 20230822 | 121900 | 3489719610 | 4410 | 4415 | 4415 | 4410 | 433 |
| 421 | 20230822 | 121800 | 3487809930 | 4415 | 4415 | 4415 | 4415 | 21 |
| 422 | 20230822 | 121700 | 3487717215 | 4410 | 4415 | 4415 | 4410 | 767 |
| 423 | 20230822 | 121600 | 3484331970 | 4415 | 4410 | 4415 | 4410 | 70 |
| 424 | 20230822 | 121500 | 3484023005 | 4410 | 4405 | 4410 | 4405 | 634 |
| 425 | 20230822 | 121400 | 3481227205 | 4410 | 4410 | 4410 | 4410 | 9 |
| 426 | 20230822 | 121300 | 3481187515 | 4410 | 4400 | 4410 | 4400 | 366 |
| 427 | 20230822 | 121200 | 3479577075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 428 | 20230822 | 121100 | 3479577075 | 4395 | 4400 | 4400 | 4395 | 471 |
| 429 | 20230822 | 121000 | 3477506385 | 4400 | 4395 | 4400 | 4395 | 330 |
| 430 | 20230822 | 120900 | 3476056025 | 4395 | 4400 | 4400 | 4395 | 49 |
| 431 | 20230822 | 120800 | 3475840440 | 4395 | 4400 | 4400 | 4395 | 13 |
| 432 | 20230822 | 120700 | 3475783300 | 4400 | 4400 | 4400 | 4400 | 10 |
| 433 | 20230822 | 120600 | 3475739300 | 4400 | 4400 | 4400 | 4390 | 7 |
| 434 | 20230822 | 120500 | 3475708550 | 4400 | 4400 | 4400 | 4400 | 103 |
| 435 | 20230822 | 120400 | 3475255350 | 4400 | 4400 | 4400 | 4385 | 1180 |
| 436 | 20230822 | 120300 | 3470079815 | 4390 | 4395 | 4400 | 4390 | 985 |
| 437 | 20230822 | 120200 | 3465752215 | 4390 | 4390 | 4390 | 4390 | 8 |
| 438 | 20230822 | 120100 | 3465717095 | 4390 | 4390 | 4390 | 4390 | 20 |
| 439 | 20230822 | 120000 | 3465629295 | 4380 | 4385 | 4385 | 4380 | 959 |
| 440 | 20230822 | 115900 | 3461424815 | 4385 | 4395 | 4395 | 4385 | 556 |
| 441 | 20230822 | 115800 | 3458986095 | 4395 | 4395 | 4395 | 4390 | 549 |
| 442 | 20230822 | 115700 | 3456575360 | 4395 | 4395 | 4395 | 4395 | 95 |
| 443 | 20230822 | 115600 | 3456157835 | 4400 | 4400 | 4400 | 4400 | 2 |
| 444 | 20230822 | 115500 | 3456149035 | 4400 | 4390 | 4405 | 4390 | 826 |
| 445 | 20230822 | 115400 | 3452511420 | 4400 | 4405 | 4405 | 4400 | 6 |
| 446 | 20230822 | 115300 | 3452485015 | 4390 | 4390 | 4390 | 4390 | 5043 |
| 447 | 20230822 | 115200 | 3430346245 | 4390 | 4390 | 4390 | 4385 | 5047 |
| 448 | 20230822 | 115100 | 3408207040 | 4385 | 4390 | 4390 | 4385 | 5 |
| 449 | 20230822 | 115000 | 3408185110 | 4390 | 4390 | 4390 | 4390 | 362 |
| 450 | 20230822 | 114900 | 3406595930 | 4390 | 4410 | 4410 | 4390 | 1501 |
| 451 | 20230822 | 114800 | 3400005230 | 4410 | 4405 | 4410 | 4405 | 277 |
| 452 | 20230822 | 114700 | 3398784760 | 4405 | 4415 | 4415 | 4405 | 41 |
| 453 | 20230822 | 114600 | 3398604145 | 4390 | 4390 | 4390 | 4390 | 171 |
| 454 | 20230822 | 114500 | 3397853455 | 4400 | 4400 | 4400 | 4400 | 6 |
| 455 | 20230822 | 114400 | 3397827055 | 4415 | 4415 | 4415 | 4415 | 34 |
| 456 | 20230822 | 114300 | 3397676945 | 4415 | 4420 | 4420 | 4385 | 321 |
| 457 | 20230822 | 114200 | 3396262330 | 4380 | 4425 | 4425 | 4380 | 1088 |
| 458 | 20230822 | 114100 | 3391492640 | 4400 | 4425 | 4425 | 4400 | 1622 |
| 459 | 20230822 | 114000 | 3384353750 | 4435 | 4425 | 4435 | 4425 | 85 |
| 460 | 20230822 | 113900 | 3383977615 | 4425 | 4425 | 4425 | 4410 | 3 |
| 461 | 20230822 | 113800 | 3383964355 | 4410 | 4405 | 4410 | 4395 | 1558 |
| 462 | 20230822 | 113700 | 3377097655 | 4410 | 4400 | 4410 | 4395 | 576 |
| 463 | 20230822 | 113600 | 3374562135 | 4395 | 4380 | 4395 | 4380 | 239 |
| 464 | 20230822 | 113500 | 3373513535 | 4390 | 4390 | 4390 | 4390 | 101 |
| 465 | 20230822 | 113400 | 3373070145 | 4390 | 4385 | 4390 | 4375 | 1620 |
| 466 | 20230822 | 113300 | 3365966110 | 4385 | 4385 | 4385 | 4385 | 32 |
| 467 | 20230822 | 113200 | 3365825790 | 4390 | 4390 | 4390 | 4390 | 1 |
| 468 | 20230822 | 113100 | 3365821400 | 4390 | 4390 | 4390 | 4390 | 0 |
| 469 | 20230822 | 113000 | 3365821400 | 4390 | 4390 | 4390 | 4390 | 9 |
| 470 | 20230822 | 112900 | 3365781890 | 4395 | 4370 | 4395 | 4370 | 2 |
| 471 | 20230822 | 112800 | 3365773125 | 4395 | 4370 | 4395 | 4370 | 301 |
| 472 | 20230822 | 112700 | 3364457730 | 4395 | 4395 | 4395 | 4395 | 29 |
| 473 | 20230822 | 112600 | 3364330275 | 4395 | 4395 | 4395 | 4370 | 3123 |
| 474 | 20230822 | 112500 | 3350682540 | 4395 | 4370 | 4395 | 4370 | 18 |
| 475 | 20230822 | 112400 | 3350603455 | 4395 | 4370 | 4395 | 4370 | 773 |
| 476 | 20230822 | 112300 | 3347225395 | 4395 | 4395 | 4395 | 4370 | 6 |
| 477 | 20230822 | 112200 | 3347199075 | 4375 | 4390 | 4390 | 4375 | 3043 |
| 478 | 20230822 | 112100 | 3333875015 | 4385 | 4385 | 4385 | 4385 | 2 |
| 479 | 20230822 | 112000 | 3333866245 | 4385 | 4390 | 4390 | 4385 | 31 |
| 480 | 20230822 | 111900 | 3333730305 | 4390 | 4390 | 4390 | 4390 | 1 |
| 481 | 20230822 | 111800 | 3333725915 | 4385 | 4390 | 4390 | 4385 | 118 |
| 482 | 20230822 | 111700 | 3333207900 | 4390 | 4385 | 4390 | 4385 | 406 |
| 483 | 20230822 | 111600 | 3331427560 | 4385 | 4385 | 4385 | 4385 | 0 |
| 484 | 20230822 | 111500 | 3331427560 | 4385 | 4380 | 4385 | 4380 | 77 |
| 485 | 20230822 | 111400 | 3331090295 | 4380 | 4380 | 4380 | 4380 | 109 |
| 486 | 20230822 | 111300 | 3330612875 | 4380 | 4375 | 4380 | 4365 | 25 |
| 487 | 20230822 | 111200 | 3330503495 | 4360 | 4365 | 4365 | 4360 | 863 |
| 488 | 20230822 | 111100 | 3326736510 | 4365 | 4375 | 4375 | 4365 | 1171 |
| 489 | 20230822 | 111000 | 3321620225 | 4385 | 4390 | 4390 | 4370 | 331 |
| 490 | 20230822 | 110900 | 3320169625 | 4390 | 4395 | 4395 | 4360 | 3016 |
| 491 | 20230822 | 110800 | 3306999420 | 4395 | 4395 | 4395 | 4385 | 352 |
| 492 | 20230822 | 110700 | 3305454845 | 4395 | 4395 | 4395 | 4390 | 231 |
| 493 | 20230822 | 110600 | 3304439750 | 4390 | 4390 | 4390 | 4390 | 470 |
| 494 | 20230822 | 110500 | 3302376450 | 4390 | 4375 | 4390 | 4370 | 3487 |
| 495 | 20230822 | 110400 | 3287130220 | 4390 | 4390 | 4390 | 4390 | 0 |
| 496 | 20230822 | 110300 | 3287130220 | 4390 | 4390 | 4390 | 4375 | 47 |
| 497 | 20230822 | 110200 | 3286924475 | 4395 | 4395 | 4395 | 4395 | 1 |
| 498 | 20230822 | 110100 | 3286920080 | 4365 | 4400 | 4400 | 4365 | 3272 |
| 499 | 20230822 | 110000 | 3272591745 | 4395 | 4390 | 4395 | 4390 | 1060 |
| 500 | 20230822 | 105900 | 3267934765 | 4380 | 4385 | 4385 | 4380 | 355 |
| 501 | 20230822 | 105800 | 3266378835 | 4385 | 4385 | 4390 | 4380 | 250 |
| 502 | 20230822 | 105700 | 3265282355 | 4380 | 4380 | 4385 | 4380 | 432 |
| 503 | 20230822 | 105600 | 3263390190 | 4380 | 4380 | 4380 | 4370 | 403 |
| 504 | 20230822 | 105500 | 3261629030 | 4380 | 4370 | 4380 | 4370 | 505 |
| 505 | 20230822 | 105400 | 3259422135 | 4370 | 4390 | 4390 | 4365 | 706 |
| 506 | 20230822 | 105300 | 3256337740 | 4395 | 4370 | 4395 | 4370 | 63 |
| 507 | 20230822 | 105200 | 3256061130 | 4395 | 4385 | 4395 | 4360 | 8094 |
| 508 | 20230822 | 105100 | 3220724890 | 4395 | 4395 | 4395 | 4395 | 258 |
| 509 | 20230822 | 105000 | 3219590980 | 4390 | 4390 | 4400 | 4390 | 498 |
| 510 | 20230822 | 104900 | 3217404690 | 4400 | 4405 | 4405 | 4390 | 203 |
| 511 | 20230822 | 104800 | 3216513495 | 4400 | 4385 | 4400 | 4385 | 3919 |
| 512 | 20230822 | 104700 | 3199280170 | 4385 | 4365 | 4385 | 4365 | 1565 |
| 513 | 20230822 | 104600 | 3192426280 | 4365 | 4380 | 4380 | 4360 | 447 |
| 514 | 20230822 | 104500 | 3190475555 | 4360 | 4385 | 4385 | 4360 | 1978 |
| 515 | 20230822 | 104400 | 3181845395 | 4385 | 4380 | 4385 | 4365 | 8090 |
| 516 | 20230822 | 104300 | 3146516535 | 4375 | 4380 | 4380 | 4375 | 526 |
| 517 | 20230822 | 104200 | 3144214775 | 4380 | 4395 | 4395 | 4375 | 363 |
| 518 | 20230822 | 104100 | 3142622425 | 4385 | 4375 | 4385 | 4370 | 2186 |
| 519 | 20230822 | 104000 | 3133059400 | 4380 | 4380 | 4380 | 4375 | 720 |
| 520 | 20230822 | 103900 | 3129907035 | 4390 | 4390 | 4390 | 4375 | 1051 |
| 521 | 20230822 | 103800 | 3125308095 | 4380 | 4400 | 4400 | 4380 | 6684 |
| 522 | 20230822 | 103700 | 3095974245 | 4395 | 4400 | 4400 | 4395 | 380 |
| 523 | 20230822 | 103600 | 3094304130 | 4395 | 4400 | 4400 | 4395 | 360 |
| 524 | 20230822 | 103500 | 3092721180 | 4400 | 4395 | 4400 | 4395 | 1098 |
| 525 | 20230822 | 103400 | 3087894925 | 4400 | 4400 | 4400 | 4400 | 1145 |
| 526 | 20230822 | 103300 | 3082856925 | 4395 | 4400 | 4400 | 4395 | 327 |
| 527 | 20230822 | 103200 | 3081419720 | 4395 | 4395 | 4400 | 4395 | 721 |
| 528 | 20230822 | 103100 | 3078248420 | 4395 | 4390 | 4400 | 4390 | 53 |
| 529 | 20230822 | 103000 | 3078015480 | 4395 | 4395 | 4395 | 4390 | 16 |
| 530 | 20230822 | 102900 | 3077945165 | 4395 | 4400 | 4400 | 4395 | 1103 |
| 531 | 20230822 | 102800 | 3073097425 | 4400 | 4405 | 4405 | 4400 | 594 |
| 532 | 20230822 | 102700 | 3070483185 | 4400 | 4405 | 4405 | 4400 | 8 |
| 533 | 20230822 | 102600 | 3070447980 | 4405 | 4400 | 4405 | 4395 | 1644 |
| 534 | 20230822 | 102500 | 3063218920 | 4400 | 4400 | 4400 | 4400 | 336 |
| 535 | 20230822 | 102400 | 3061740520 | 4400 | 4395 | 4410 | 4395 | 711 |
| 536 | 20230822 | 102300 | 3058612400 | 4410 | 4410 | 4425 | 4400 | 4028 |
| 537 | 20230822 | 102200 | 3040868950 | 4410 | 4410 | 4410 | 4400 | 1293 |
| 538 | 20230822 | 102100 | 3035170895 | 4410 | 4405 | 4410 | 4405 | 307 |
| 539 | 20230822 | 102000 | 3033818430 | 4410 | 4410 | 4410 | 4405 | 218 |
| 540 | 20230822 | 101900 | 3032857080 | 4410 | 4410 | 4420 | 4405 | 1271 |
| 541 | 20230822 | 101800 | 3027258230 | 4420 | 4420 | 4420 | 4420 | 1 |
| 542 | 20230822 | 101700 | 3027253810 | 4420 | 4420 | 4420 | 4405 | 12 |
| 543 | 20230822 | 101600 | 3027200920 | 4420 | 4420 | 4420 | 4410 | 253 |
| 544 | 20230822 | 101500 | 3026085160 | 4410 | 4410 | 4420 | 4410 | 215 |
| 545 | 20230822 | 101400 | 3025136980 | 4420 | 4425 | 4425 | 4390 | 1344 |
| 546 | 20230822 | 101300 | 3019223940 | 4425 | 4430 | 4430 | 4425 | 212 |
| 547 | 20230822 | 101200 | 3018285425 | 4430 | 4430 | 4435 | 4405 | 13460 |
| 548 | 20230822 | 101100 | 2958894730 | 4430 | 4430 | 4430 | 4410 | 211 |
| 549 | 20230822 | 101000 | 2957963100 | 4430 | 4430 | 4430 | 4430 | 13 |
| 550 | 20230822 | 100900 | 2957905510 | 4435 | 4425 | 4440 | 4405 | 1851 |
| 551 | 20230822 | 100800 | 2949743810 | 4420 | 4435 | 4440 | 4420 | 2132 |
| 552 | 20230822 | 100700 | 2940289880 | 4435 | 4425 | 4440 | 4415 | 850 |
| 553 | 20230822 | 100600 | 2936522170 | 4435 | 4435 | 4440 | 4430 | 1206 |
| 554 | 20230822 | 100500 | 2931176225 | 4435 | 4425 | 4435 | 4425 | 653 |
| 555 | 20230822 | 100400 | 2928284060 | 4425 | 4400 | 4425 | 4400 | 1414 |
| 556 | 20230822 | 100300 | 2922052105 | 4400 | 4405 | 4405 | 4395 | 1408 |
| 557 | 20230822 | 100200 | 2915850495 | 4405 | 4385 | 4405 | 4385 | 27042 |
| 558 | 20230822 | 100100 | 2797194820 | 4385 | 4375 | 4385 | 4375 | 1822 |
| 559 | 20230822 | 100000 | 2789216885 | 4380 | 4370 | 4380 | 4370 | 2877 |
| 560 | 20230822 | 095900 | 2776632625 | 4370 | 4375 | 4375 | 4370 | 1068 |
| 561 | 20230822 | 095800 | 2771964960 | 4375 | 4365 | 4380 | 4355 | 6993 |
| 562 | 20230822 | 095700 | 2741462580 | 4365 | 4375 | 4375 | 4365 | 2771 |
| 563 | 20230822 | 095600 | 2729360295 | 4375 | 4385 | 4385 | 4360 | 5005 |
| 564 | 20230822 | 095500 | 2707498230 | 4375 | 4390 | 4390 | 4375 | 1790 |
| 565 | 20230822 | 095400 | 2699660450 | 4390 | 4385 | 4390 | 4380 | 2285 |
| 566 | 20230822 | 095300 | 2689649960 | 4385 | 4395 | 4395 | 4385 | 5565 |
| 567 | 20230822 | 095200 | 2665242520 | 4400 | 4400 | 4400 | 4385 | 924 |
| 568 | 20230822 | 095100 | 2661183185 | 4400 | 4400 | 4400 | 4385 | 574 |
| 569 | 20230822 | 095000 | 2658662745 | 4400 | 4410 | 4410 | 4360 | 7776 |
| 570 | 20230822 | 094900 | 2624596545 | 4410 | 4405 | 4410 | 4395 | 1763 |
| 571 | 20230822 | 094800 | 2616834685 | 4405 | 4395 | 4410 | 4395 | 960 |
| 572 | 20230822 | 094700 | 2612608725 | 4390 | 4400 | 4410 | 4390 | 5545 |
| 573 | 20230822 | 094600 | 2588239625 | 4410 | 4410 | 4410 | 4400 | 4228 |
| 574 | 20230822 | 094500 | 2569632725 | 4415 | 4415 | 4425 | 4400 | 1894 |
| 575 | 20230822 | 094400 | 2561275860 | 4415 | 4425 | 4425 | 4395 | 6843 |
| 576 | 20230822 | 094300 | 2531160430 | 4425 | 4415 | 4425 | 4410 | 1298 |
| 577 | 20230822 | 094200 | 2525428115 | 4420 | 4430 | 4430 | 4405 | 1933 |
| 578 | 20230822 | 094100 | 2516909110 | 4410 | 4425 | 4430 | 4405 | 2884 |
| 579 | 20230822 | 094000 | 2504189270 | 4425 | 4430 | 4435 | 4400 | 5502 |
| 580 | 20230822 | 093900 | 2479943275 | 4430 | 4415 | 4430 | 4415 | 974 |
| 581 | 20230822 | 093800 | 2475639915 | 4415 | 4420 | 4420 | 4390 | 5059 |
| 582 | 20230822 | 093700 | 2453345065 | 4425 | 4410 | 4425 | 4410 | 1352 |
| 583 | 20230822 | 093600 | 2447374510 | 4410 | 4410 | 4410 | 4390 | 4675 |
| 584 | 20230822 | 093500 | 2426799335 | 4410 | 4410 | 4410 | 4385 | 18021 |
| 585 | 20230822 | 093400 | 2347662950 | 4405 | 4430 | 4435 | 4405 | 12102 |
| 586 | 20230822 | 093300 | 2294132820 | 4435 | 4445 | 4445 | 4435 | 261 |
| 587 | 20230822 | 093200 | 2292974275 | 4445 | 4440 | 4445 | 4430 | 1033 |
| 588 | 20230822 | 093100 | 2288390565 | 4430 | 4440 | 4440 | 4420 | 2791 |
| 589 | 20230822 | 093000 | 2276036585 | 4435 | 4410 | 4435 | 4410 | 6521 |
| 590 | 20230822 | 092900 | 2247194225 | 4415 | 4395 | 4425 | 4385 | 4711 |
| 591 | 20230822 | 092800 | 2226456520 | 4395 | 4385 | 4395 | 4375 | 20765 |
| 592 | 20230822 | 092700 | 2135479340 | 4390 | 4390 | 4400 | 4335 | 9764 |
| 593 | 20230822 | 092600 | 2092752710 | 4390 | 4425 | 4435 | 4390 | 17703 |
| 594 | 20230822 | 092500 | 2014564740 | 4430 | 4450 | 4460 | 4420 | 19799 |
| 595 | 20230822 | 092400 | 1926688115 | 4460 | 4495 | 4495 | 4455 | 16458 |
| 596 | 20230822 | 092300 | 1853146840 | 4495 | 4500 | 4500 | 4480 | 5160 |
| 597 | 20230822 | 092200 | 1830016490 | 4500 | 4485 | 4505 | 4485 | 1255 |
| 598 | 20230822 | 092100 | 1824383170 | 4480 | 4500 | 4510 | 4480 | 11443 |
| 599 | 20230822 | 092000 | 1772998150 | 4510 | 4510 | 4520 | 4500 | 2759 |
| 600 | 20230822 | 091900 | 1760561365 | 4510 | 4515 | 4520 | 4505 | 2382 |
| 601 | 20230822 | 091800 | 1749825215 | 4515 | 4500 | 4515 | 4500 | 4118 |
| 602 | 20230822 | 091700 | 1731281670 | 4500 | 4495 | 4505 | 4490 | 4056 |
| 603 | 20230822 | 091600 | 1713032470 | 4505 | 4510 | 4510 | 4490 | 11256 |
| 604 | 20230822 | 091500 | 1662418015 | 4505 | 4510 | 4515 | 4505 | 7381 |
| 605 | 20230822 | 091400 | 1629164275 | 4510 | 4505 | 4525 | 4505 | 3223 |
| 606 | 20230822 | 091300 | 1614640145 | 4520 | 4530 | 4530 | 4500 | 4501 |
| 607 | 20230822 | 091200 | 1594345970 | 4530 | 4525 | 4540 | 4515 | 3215 |
| 608 | 20230822 | 091100 | 1579796760 | 4515 | 4500 | 4545 | 4495 | 6924 |
| 609 | 20230822 | 091000 | 1548617295 | 4495 | 4490 | 4510 | 4485 | 9033 |
| 610 | 20230822 | 090900 | 1507998840 | 4485 | 4495 | 4500 | 4480 | 2923 |
| 611 | 20230822 | 090800 | 1494878880 | 4485 | 4475 | 4505 | 4460 | 10901 |
| 612 | 20230822 | 090700 | 1446088110 | 4465 | 4500 | 4500 | 4465 | 25888 |
| 613 | 20230822 | 090600 | 1330132610 | 4505 | 4500 | 4515 | 4480 | 14402 |
| 614 | 20230822 | 090500 | 1265354450 | 4500 | 4520 | 4555 | 4490 | 72253 |
| 615 | 20230822 | 090400 | 939734830 | 4520 | 4525 | 4555 | 4505 | 23048 |
| 616 | 20230822 | 090300 | 835689650 | 4520 | 4600 | 4600 | 4520 | 25363 |
| 617 | 20230822 | 090200 | 719665755 | 4605 | 4595 | 4650 | 4550 | 20306 |
| 618 | 20230822 | 090100 | 625720355 | 4520 | 4550 | 4560 | 4500 | 52136 |
| 619 | 20230822 | 090000 | 389593705 | 4540 | 4600 | 4600 | 4540 | 77183 |