31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 193100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 26169 |
| 3 | 20230823 | 193000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 4 | 20230823 | 192900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 5 | 20230823 | 192800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 6 | 20230823 | 192700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 7 | 20230823 | 192600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 8 | 20230823 | 192500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 9 | 20230823 | 192400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 10 | 20230823 | 192300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 11 | 20230823 | 192200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 12 | 20230823 | 192100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 13 | 20230823 | 192000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 14 | 20230823 | 191900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 15 | 20230823 | 191800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 16 | 20230823 | 191700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 17 | 20230823 | 191600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 18 | 20230823 | 191500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 19 | 20230823 | 191400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 20 | 20230823 | 191300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 21 | 20230823 | 191200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 22 | 20230823 | 191100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 23 | 20230823 | 191000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 24 | 20230823 | 190900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 25 | 20230823 | 190800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 26 | 20230823 | 190700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 27 | 20230823 | 190600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 28 | 20230823 | 190500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 29 | 20230823 | 190400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 30 | 20230823 | 190300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 31 | 20230823 | 190200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 32 | 20230823 | 190100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 26169 |
| 33 | 20230823 | 190000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 34 | 20230823 | 185900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 35 | 20230823 | 185800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 36 | 20230823 | 185700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 37 | 20230823 | 185600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 38 | 20230823 | 185500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 39 | 20230823 | 185400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 40 | 20230823 | 185300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 41 | 20230823 | 185200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 42 | 20230823 | 185100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 43 | 20230823 | 185000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 44 | 20230823 | 184900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 45 | 20230823 | 184800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 46 | 20230823 | 184700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 47 | 20230823 | 184600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 48 | 20230823 | 184500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 49 | 20230823 | 184400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 50 | 20230823 | 184300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 51 | 20230823 | 184200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 52 | 20230823 | 184100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 53 | 20230823 | 184000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 54 | 20230823 | 183900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 55 | 20230823 | 183800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 56 | 20230823 | 183700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 57 | 20230823 | 183600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 58 | 20230823 | 183500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 59 | 20230823 | 183400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 60 | 20230823 | 183300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 61 | 20230823 | 183200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 62 | 20230823 | 183100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 26169 |
| 63 | 20230823 | 183000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 64 | 20230823 | 182900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 65 | 20230823 | 182800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 66 | 20230823 | 182700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 67 | 20230823 | 182600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 68 | 20230823 | 182500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 69 | 20230823 | 182400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 70 | 20230823 | 182300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 71 | 20230823 | 182200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 72 | 20230823 | 182100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 73 | 20230823 | 182000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 74 | 20230823 | 181900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 75 | 20230823 | 181800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 76 | 20230823 | 181700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 77 | 20230823 | 181600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 78 | 20230823 | 181500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 79 | 20230823 | 181400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 80 | 20230823 | 181300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 81 | 20230823 | 181200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 82 | 20230823 | 181100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 83 | 20230823 | 181000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 84 | 20230823 | 180900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 85 | 20230823 | 180800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 86 | 20230823 | 180700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 87 | 20230823 | 180600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 88 | 20230823 | 180500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 89 | 20230823 | 180400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 90 | 20230823 | 180300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 91 | 20230823 | 180200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 92 | 20230823 | 180100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 26169 |
| 93 | 20230823 | 180000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 94 | 20230823 | 175900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 95 | 20230823 | 175800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 96 | 20230823 | 175700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 97 | 20230823 | 175600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 98 | 20230823 | 175500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 99 | 20230823 | 175400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 100 | 20230823 | 175300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 101 | 20230823 | 175200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 102 | 20230823 | 175100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 103 | 20230823 | 175000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 104 | 20230823 | 174900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 105 | 20230823 | 174800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 106 | 20230823 | 174700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 107 | 20230823 | 174600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 108 | 20230823 | 174500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 109 | 20230823 | 174400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 110 | 20230823 | 174300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 111 | 20230823 | 174200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 112 | 20230823 | 174100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 113 | 20230823 | 174000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 114 | 20230823 | 173900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 115 | 20230823 | 173800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 116 | 20230823 | 173700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 117 | 20230823 | 173600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 118 | 20230823 | 173500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 119 | 20230823 | 173400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 120 | 20230823 | 173300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 121 | 20230823 | 173200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 122 | 20230823 | 173100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 26169 |
| 123 | 20230823 | 173000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 124 | 20230823 | 172900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 125 | 20230823 | 172800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 126 | 20230823 | 172700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 127 | 20230823 | 172600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 128 | 20230823 | 172500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 129 | 20230823 | 172400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 130 | 20230823 | 172300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 131 | 20230823 | 172200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 132 | 20230823 | 172100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 133 | 20230823 | 172000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 134 | 20230823 | 171900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 135 | 20230823 | 171800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 136 | 20230823 | 171700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 137 | 20230823 | 171600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 138 | 20230823 | 171500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 139 | 20230823 | 171400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 140 | 20230823 | 171300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 141 | 20230823 | 171200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 142 | 20230823 | 171100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 143 | 20230823 | 171000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 144 | 20230823 | 170900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 145 | 20230823 | 170800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 146 | 20230823 | 170700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 147 | 20230823 | 170600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 148 | 20230823 | 170500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 149 | 20230823 | 170400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 150 | 20230823 | 170300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 151 | 20230823 | 170200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 152 | 20230823 | 170100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 26169 |
| 153 | 20230823 | 170000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 154 | 20230823 | 165900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 155 | 20230823 | 165800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 156 | 20230823 | 165700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 157 | 20230823 | 165600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 158 | 20230823 | 165500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 159 | 20230823 | 165400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 160 | 20230823 | 165300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 161 | 20230823 | 165200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 162 | 20230823 | 165100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 163 | 20230823 | 165000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 164 | 20230823 | 164900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 165 | 20230823 | 164800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 166 | 20230823 | 164700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 167 | 20230823 | 164600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 168 | 20230823 | 164500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 169 | 20230823 | 164400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 170 | 20230823 | 164300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 171 | 20230823 | 164200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 172 | 20230823 | 164100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 173 | 20230823 | 164000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 174 | 20230823 | 163900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 175 | 20230823 | 163800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 176 | 20230823 | 163700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 177 | 20230823 | 163600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 178 | 20230823 | 163500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 179 | 20230823 | 163400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 180 | 20230823 | 163300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 181 | 20230823 | 163200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 182 | 20230823 | 163100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 26169 |
| 183 | 20230823 | 163000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 184 | 20230823 | 162900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 185 | 20230823 | 162800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 186 | 20230823 | 162700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 187 | 20230823 | 162600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 188 | 20230823 | 162500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 189 | 20230823 | 162400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 190 | 20230823 | 162300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 191 | 20230823 | 162200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 192 | 20230823 | 162100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 193 | 20230823 | 162000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 194 | 20230823 | 161900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 195 | 20230823 | 161800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 196 | 20230823 | 161700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 197 | 20230823 | 161600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 198 | 20230823 | 161500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 199 | 20230823 | 161400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 200 | 20230823 | 161300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 201 | 20230823 | 161200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 202 | 20230823 | 161100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 203 | 20230823 | 161000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 204 | 20230823 | 160900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 205 | 20230823 | 160800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 206 | 20230823 | 160700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 207 | 20230823 | 160600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 208 | 20230823 | 160500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 209 | 20230823 | 160400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 210 | 20230823 | 160300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 211 | 20230823 | 160200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 212 | 20230823 | 160100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 26169 |
| 213 | 20230823 | 160000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 214 | 20230823 | 155900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 215 | 20230823 | 155800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 216 | 20230823 | 155700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 217 | 20230823 | 155600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 218 | 20230823 | 155500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 219 | 20230823 | 155400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 220 | 20230823 | 155300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 221 | 20230823 | 155200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 222 | 20230823 | 155100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 223 | 20230823 | 155000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 224 | 20230823 | 154900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 225 | 20230823 | 154800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 226 | 20230823 | 154700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 227 | 20230823 | 154600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 228 | 20230823 | 154500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 229 | 20230823 | 154400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 230 | 20230823 | 154300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 231 | 20230823 | 154200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 232 | 20230823 | 154100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 233 | 20230823 | 154000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 234 | 20230823 | 153900 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 235 | 20230823 | 153800 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 236 | 20230823 | 153700 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 237 | 20230823 | 153600 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 238 | 20230823 | 153500 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 239 | 20230823 | 153400 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 240 | 20230823 | 153300 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 241 | 20230823 | 153200 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 0 |
| 242 | 20230823 | 153100 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 26169 |
| 243 | 20230823 | 153000 | 4692684410 | 4775 | 4775 | 4775 | 4775 | 26169 |
| 244 | 20230823 | 152900 | 4567727435 | 4780 | 4780 | 4780 | 4780 | 0 |
| 245 | 20230823 | 152800 | 4567727435 | 4780 | 4780 | 4780 | 4780 | 0 |
| 246 | 20230823 | 152700 | 4567727435 | 4780 | 4780 | 4780 | 4780 | 0 |
| 247 | 20230823 | 152600 | 4567727435 | 4780 | 4780 | 4780 | 4780 | 0 |
| 248 | 20230823 | 152500 | 4567727435 | 4780 | 4780 | 4780 | 4780 | 0 |
| 249 | 20230823 | 152400 | 4567727435 | 4780 | 4780 | 4780 | 4780 | 0 |
| 250 | 20230823 | 152300 | 4567727435 | 4780 | 4780 | 4780 | 4780 | 0 |
| 251 | 20230823 | 152200 | 4567727435 | 4780 | 4780 | 4780 | 4780 | 0 |
| 252 | 20230823 | 152100 | 4567727435 | 4780 | 4780 | 4780 | 4780 | 0 |
| 253 | 20230823 | 152000 | 4567727435 | 4780 | 4780 | 4780 | 4780 | 0 |
| 254 | 20230823 | 151900 | 4567727435 | 4780 | 4750 | 4780 | 4750 | 2271 |
| 255 | 20230823 | 151800 | 4556878390 | 4775 | 4770 | 4780 | 4745 | 1563 |
| 256 | 20230823 | 151700 | 4549415740 | 4770 | 4755 | 4775 | 4735 | 11766 |
| 257 | 20230823 | 151600 | 4493538680 | 4755 | 4755 | 4760 | 4755 | 84 |
| 258 | 20230823 | 151500 | 4493139035 | 4755 | 4760 | 4765 | 4755 | 2556 |
| 259 | 20230823 | 151400 | 4480977370 | 4755 | 4760 | 4760 | 4755 | 283 |
| 260 | 20230823 | 151300 | 4479631475 | 4755 | 4760 | 4760 | 4755 | 83 |
| 261 | 20230823 | 151200 | 4479236585 | 4755 | 4765 | 4765 | 4755 | 837 |
| 262 | 20230823 | 151100 | 4475252125 | 4760 | 4765 | 4765 | 4760 | 82 |
| 263 | 20230823 | 151000 | 4474861585 | 4760 | 4760 | 4775 | 4760 | 1185 |
| 264 | 20230823 | 150900 | 4469213975 | 4760 | 4750 | 4760 | 4750 | 662 |
| 265 | 20230823 | 150800 | 4466067040 | 4755 | 4750 | 4755 | 4750 | 619 |
| 266 | 20230823 | 150700 | 4463126565 | 4750 | 4755 | 4755 | 4750 | 105 |
| 267 | 20230823 | 150600 | 4462627475 | 4755 | 4745 | 4755 | 4745 | 647 |
| 268 | 20230823 | 150500 | 4459554455 | 4750 | 4745 | 4750 | 4745 | 753 |
| 269 | 20230823 | 150400 | 4455977970 | 4745 | 4745 | 4750 | 4745 | 191 |
| 270 | 20230823 | 150300 | 4455071410 | 4745 | 4750 | 4750 | 4740 | 858 |
| 271 | 20230823 | 150200 | 4450997755 | 4755 | 4750 | 4755 | 4750 | 149 |
| 272 | 20230823 | 150100 | 4450289555 | 4755 | 4750 | 4755 | 4750 | 586 |
| 273 | 20230823 | 150000 | 4447503310 | 4755 | 4760 | 4760 | 4755 | 1689 |
| 274 | 20230823 | 145900 | 4439466155 | 4760 | 4760 | 4760 | 4755 | 162 |
| 275 | 20230823 | 145800 | 4438695395 | 4760 | 4755 | 4760 | 4755 | 239 |
| 276 | 20230823 | 145700 | 4437558100 | 4760 | 4760 | 4760 | 4755 | 425 |
| 277 | 20230823 | 145600 | 4435535200 | 4765 | 4755 | 4765 | 4755 | 1517 |
| 278 | 20230823 | 145500 | 4428318350 | 4750 | 4750 | 4755 | 4750 | 270 |
| 279 | 20230823 | 145400 | 4427035625 | 4755 | 4750 | 4755 | 4750 | 194 |
| 280 | 20230823 | 145300 | 4426113900 | 4755 | 4750 | 4755 | 4745 | 1046 |
| 281 | 20230823 | 145200 | 4421145580 | 4750 | 4740 | 4755 | 4740 | 272 |
| 282 | 20230823 | 145100 | 4419853835 | 4745 | 4745 | 4750 | 4745 | 266 |
| 283 | 20230823 | 145000 | 4418591440 | 4750 | 4745 | 4750 | 4745 | 147 |
| 284 | 20230823 | 144900 | 4417893470 | 4745 | 4750 | 4755 | 4745 | 298 |
| 285 | 20230823 | 144800 | 4416477915 | 4750 | 4750 | 4750 | 4740 | 575 |
| 286 | 20230823 | 144700 | 4413751825 | 4750 | 4740 | 4750 | 4740 | 210 |
| 287 | 20230823 | 144600 | 4412755265 | 4740 | 4745 | 4745 | 4740 | 83 |
| 288 | 20230823 | 144500 | 4412361615 | 4740 | 4740 | 4745 | 4740 | 253 |
| 289 | 20230823 | 144400 | 4411161430 | 4740 | 4745 | 4750 | 4740 | 364 |
| 290 | 20230823 | 144300 | 4409433845 | 4745 | 4745 | 4750 | 4745 | 890 |
| 291 | 20230823 | 144200 | 4405209895 | 4745 | 4745 | 4750 | 4745 | 211 |
| 292 | 20230823 | 144100 | 4404207835 | 4750 | 4745 | 4750 | 4745 | 132 |
| 293 | 20230823 | 144000 | 4403581050 | 4745 | 4750 | 4750 | 4745 | 124 |
| 294 | 20230823 | 143900 | 4402992440 | 4745 | 4745 | 4750 | 4745 | 193 |
| 295 | 20230823 | 143800 | 4402075990 | 4745 | 4745 | 4745 | 4745 | 15 |
| 296 | 20230823 | 143700 | 4402004815 | 4745 | 4745 | 4745 | 4745 | 160 |
| 297 | 20230823 | 143600 | 4401245615 | 4760 | 4755 | 4760 | 4755 | 118 |
| 298 | 20230823 | 143500 | 4400684400 | 4755 | 4740 | 4770 | 4740 | 539 |
| 299 | 20230823 | 143400 | 4398119475 | 4740 | 4740 | 4740 | 4740 | 37 |
| 300 | 20230823 | 143300 | 4397944095 | 4740 | 4745 | 4745 | 4740 | 102 |
| 301 | 20230823 | 143200 | 4397460295 | 4740 | 4735 | 4740 | 4735 | 234 |
| 302 | 20230823 | 143100 | 4396352145 | 4740 | 4735 | 4740 | 4735 | 630 |
| 303 | 20230823 | 143000 | 4393366240 | 4740 | 4755 | 4755 | 4730 | 5389 |
| 304 | 20230823 | 142900 | 4367829585 | 4760 | 4755 | 4760 | 4750 | 1395 |
| 305 | 20230823 | 142800 | 4361196970 | 4760 | 4760 | 4760 | 4760 | 126 |
| 306 | 20230823 | 142700 | 4360597210 | 4765 | 4770 | 4770 | 4760 | 439 |
| 307 | 20230823 | 142600 | 4358505305 | 4770 | 4770 | 4770 | 4770 | 1088 |
| 308 | 20230823 | 142500 | 4353315545 | 4770 | 4775 | 4775 | 4770 | 420 |
| 309 | 20230823 | 142400 | 4351311145 | 4775 | 4770 | 4775 | 4770 | 271 |
| 310 | 20230823 | 142300 | 4350017475 | 4770 | 4775 | 4775 | 4770 | 102 |
| 311 | 20230823 | 142200 | 4349530925 | 4775 | 4765 | 4775 | 4765 | 2 |
| 312 | 20230823 | 142100 | 4349521385 | 4765 | 4775 | 4780 | 4765 | 1108 |
| 313 | 20230823 | 142000 | 4344237140 | 4780 | 4770 | 4780 | 4765 | 938 |
| 314 | 20230823 | 141900 | 4339760635 | 4775 | 4775 | 4775 | 4775 | 0 |
| 315 | 20230823 | 141800 | 4339760635 | 4775 | 4775 | 4775 | 4775 | 3 |
| 316 | 20230823 | 141700 | 4339746310 | 4770 | 4780 | 4780 | 4770 | 4 |
| 317 | 20230823 | 141600 | 4339727210 | 4780 | 4775 | 4780 | 4775 | 1484 |
| 318 | 20230823 | 141500 | 4332634625 | 4775 | 4770 | 4775 | 4760 | 785 |
| 319 | 20230823 | 141400 | 4328889930 | 4775 | 4755 | 4775 | 4755 | 826 |
| 320 | 20230823 | 141300 | 4324957420 | 4755 | 4755 | 4755 | 4755 | 1 |
| 321 | 20230823 | 141200 | 4324952665 | 4745 | 4755 | 4755 | 4745 | 21 |
| 322 | 20230823 | 141100 | 4324853010 | 4750 | 4750 | 4750 | 4750 | 279 |
| 323 | 20230823 | 141000 | 4323527760 | 4745 | 4750 | 4750 | 4745 | 218 |
| 324 | 20230823 | 140900 | 4322492360 | 4750 | 4750 | 4755 | 4750 | 728 |
| 325 | 20230823 | 140800 | 4319034335 | 4755 | 4755 | 4755 | 4755 | 165 |
| 326 | 20230823 | 140700 | 4318249760 | 4760 | 4770 | 4770 | 4760 | 337 |
| 327 | 20230823 | 140600 | 4316644025 | 4770 | 4770 | 4770 | 4770 | 5 |
| 328 | 20230823 | 140500 | 4316620175 | 4770 | 4780 | 4780 | 4770 | 18 |
| 329 | 20230823 | 140400 | 4316534255 | 4785 | 4785 | 4785 | 4785 | 0 |
| 330 | 20230823 | 140300 | 4316534255 | 4785 | 4750 | 4785 | 4735 | 16460 |
| 331 | 20230823 | 140200 | 4238461200 | 4755 | 4755 | 4755 | 4755 | 1 |
| 332 | 20230823 | 140100 | 4238456445 | 4750 | 4750 | 4750 | 4750 | 520 |
| 333 | 20230823 | 140000 | 4235986445 | 4755 | 4750 | 4755 | 4745 | 2099 |
| 334 | 20230823 | 135900 | 4226019180 | 4755 | 4750 | 4755 | 4750 | 221 |
| 335 | 20230823 | 135800 | 4224968425 | 4750 | 4750 | 4755 | 4750 | 521 |
| 336 | 20230823 | 135700 | 4222493670 | 4755 | 4755 | 4755 | 4755 | 104 |
| 337 | 20230823 | 135600 | 4221999150 | 4755 | 4755 | 4755 | 4755 | 0 |
| 338 | 20230823 | 135500 | 4221999150 | 4755 | 4755 | 4755 | 4755 | 302 |
| 339 | 20230823 | 135400 | 4220563140 | 4750 | 4745 | 4755 | 4745 | 1105 |
| 340 | 20230823 | 135300 | 4215314390 | 4745 | 4750 | 4750 | 4745 | 879 |
| 341 | 20230823 | 135200 | 4211142655 | 4750 | 4750 | 4750 | 4745 | 2098 |
| 342 | 20230823 | 135100 | 4201185990 | 4755 | 4755 | 4755 | 4755 | 1 |
| 343 | 20230823 | 135000 | 4201181235 | 4750 | 4750 | 4750 | 4750 | 1624 |
| 344 | 20230823 | 134900 | 4193467235 | 4755 | 4750 | 4755 | 4750 | 220 |
| 345 | 20230823 | 134800 | 4192421235 | 4750 | 4750 | 4755 | 4750 | 40 |
| 346 | 20230823 | 134700 | 4192231150 | 4750 | 4755 | 4755 | 4750 | 30 |
| 347 | 20230823 | 134600 | 4192088600 | 4755 | 4755 | 4755 | 4755 | 0 |
| 348 | 20230823 | 134500 | 4192088600 | 4755 | 4755 | 4755 | 4755 | 973 |
| 349 | 20230823 | 134400 | 4187461985 | 4750 | 4750 | 4750 | 4750 | 3 |
| 350 | 20230823 | 134300 | 4187447735 | 4755 | 4755 | 4755 | 4750 | 206 |
| 351 | 20230823 | 134200 | 4186469220 | 4750 | 4750 | 4755 | 4750 | 1790 |
| 352 | 20230823 | 134100 | 4177966715 | 4750 | 4750 | 4755 | 4750 | 121 |
| 353 | 20230823 | 134000 | 4177391955 | 4750 | 4755 | 4755 | 4750 | 162 |
| 354 | 20230823 | 133900 | 4176621745 | 4755 | 4755 | 4755 | 4755 | 337 |
| 355 | 20230823 | 133800 | 4175019310 | 4755 | 4760 | 4760 | 4755 | 2093 |
| 356 | 20230823 | 133700 | 4165057970 | 4765 | 4760 | 4765 | 4760 | 130 |
| 357 | 20230823 | 133600 | 4164439165 | 4765 | 4760 | 4765 | 4760 | 536 |
| 358 | 20230823 | 133500 | 4161887800 | 4765 | 4765 | 4765 | 4760 | 211 |
| 359 | 20230823 | 133400 | 4160882415 | 4770 | 4770 | 4770 | 4770 | 1 |
| 360 | 20230823 | 133300 | 4160877645 | 4765 | 4770 | 4770 | 4765 | 389 |
| 361 | 20230823 | 133200 | 4159022215 | 4775 | 4775 | 4775 | 4765 | 3430 |
| 362 | 20230823 | 133100 | 4142662440 | 4785 | 4785 | 4785 | 4785 | 5 |
| 363 | 20230823 | 133000 | 4142638515 | 4785 | 4775 | 4785 | 4775 | 313 |
| 364 | 20230823 | 132900 | 4141141010 | 4785 | 4780 | 4785 | 4775 | 21 |
| 365 | 20230823 | 132800 | 4141040690 | 4785 | 4780 | 4785 | 4765 | 61 |
| 366 | 20230823 | 132700 | 4140749465 | 4765 | 4780 | 4790 | 4765 | 1151 |
| 367 | 20230823 | 132600 | 4135251435 | 4790 | 4770 | 4790 | 4765 | 428 |
| 368 | 20230823 | 132500 | 4133209790 | 4770 | 4770 | 4770 | 4765 | 54 |
| 369 | 20230823 | 132400 | 4132952415 | 4765 | 4770 | 4770 | 4765 | 283 |
| 370 | 20230823 | 132300 | 4131602605 | 4765 | 4770 | 4770 | 4765 | 12 |
| 371 | 20230823 | 132200 | 4131545370 | 4770 | 4770 | 4770 | 4770 | 6 |
| 372 | 20230823 | 132100 | 4131516750 | 4770 | 4765 | 4770 | 4765 | 953 |
| 373 | 20230823 | 132000 | 4126975700 | 4765 | 4765 | 4765 | 4765 | 2 |
| 374 | 20230823 | 131900 | 4126966170 | 4765 | 4765 | 4765 | 4765 | 166 |
| 375 | 20230823 | 131800 | 4126175180 | 4760 | 4760 | 4760 | 4760 | 80 |
| 376 | 20230823 | 131700 | 4125794380 | 4765 | 4765 | 4765 | 4765 | 0 |
| 377 | 20230823 | 131600 | 4125794380 | 4765 | 4765 | 4765 | 4765 | 2 |
| 378 | 20230823 | 131500 | 4125784850 | 4765 | 4765 | 4765 | 4765 | 20 |
| 379 | 20230823 | 131400 | 4125689550 | 4765 | 4765 | 4770 | 4760 | 675 |
| 380 | 20230823 | 131300 | 4122471735 | 4760 | 4765 | 4765 | 4760 | 119 |
| 381 | 20230823 | 131200 | 4121904775 | 4765 | 4765 | 4765 | 4765 | 1 |
| 382 | 20230823 | 131100 | 4121900010 | 4760 | 4765 | 4765 | 4760 | 24 |
| 383 | 20230823 | 131000 | 4121785750 | 4760 | 4765 | 4765 | 4760 | 758 |
| 384 | 20230823 | 130900 | 4118174055 | 4765 | 4770 | 4770 | 4765 | 924 |
| 385 | 20230823 | 130800 | 4113767225 | 4770 | 4780 | 4780 | 4770 | 543 |
| 386 | 20230823 | 130700 | 4111174775 | 4780 | 4780 | 4780 | 4780 | 0 |
| 387 | 20230823 | 130600 | 4111174775 | 4780 | 4770 | 4780 | 4770 | 23 |
| 388 | 20230823 | 130500 | 4111064845 | 4780 | 4780 | 4780 | 4780 | 303 |
| 389 | 20230823 | 130400 | 4109616505 | 4780 | 4775 | 4780 | 4775 | 132 |
| 390 | 20230823 | 130300 | 4108986200 | 4780 | 4780 | 4780 | 4780 | 0 |
| 391 | 20230823 | 130200 | 4108986200 | 4780 | 4775 | 4780 | 4775 | 203 |
| 392 | 20230823 | 130100 | 4108016870 | 4770 | 4775 | 4775 | 4770 | 71 |
| 393 | 20230823 | 130000 | 4107678195 | 4770 | 4770 | 4770 | 4770 | 8 |
| 394 | 20230823 | 125900 | 4107640035 | 4775 | 4755 | 4775 | 4755 | 1091 |
| 395 | 20230823 | 125800 | 4102443050 | 4755 | 4755 | 4760 | 4750 | 1866 |
| 396 | 20230823 | 125700 | 4093569665 | 4750 | 4765 | 4765 | 4750 | 17453 |
| 397 | 20230823 | 125600 | 4010595450 | 4765 | 4765 | 4770 | 4765 | 65 |
| 398 | 20230823 | 125500 | 4010285675 | 4770 | 4765 | 4770 | 4765 | 1030 |
| 399 | 20230823 | 125400 | 4005377600 | 4765 | 4765 | 4765 | 4765 | 174 |
| 400 | 20230823 | 125300 | 4004548490 | 4765 | 4770 | 4770 | 4765 | 21 |
| 401 | 20230823 | 125200 | 4004448325 | 4770 | 4770 | 4770 | 4770 | 933 |
| 402 | 20230823 | 125100 | 3999997915 | 4775 | 4775 | 4775 | 4775 | 0 |
| 403 | 20230823 | 125000 | 3999997915 | 4775 | 4775 | 4775 | 4770 | 112 |
| 404 | 20230823 | 124900 | 3999463365 | 4770 | 4770 | 4770 | 4770 | 9 |
| 405 | 20230823 | 124800 | 3999420435 | 4770 | 4770 | 4775 | 4770 | 2267 |
| 406 | 20230823 | 124700 | 3988601275 | 4765 | 4765 | 4765 | 4765 | 700 |
| 407 | 20230823 | 124600 | 3985265775 | 4765 | 4770 | 4770 | 4765 | 1067 |
| 408 | 20230823 | 124500 | 3980176225 | 4770 | 4770 | 4770 | 4770 | 20 |
| 409 | 20230823 | 124400 | 3980080825 | 4770 | 4770 | 4770 | 4770 | 20 |
| 410 | 20230823 | 124300 | 3979985425 | 4770 | 4770 | 4770 | 4770 | 123 |
| 411 | 20230823 | 124200 | 3979398715 | 4770 | 4770 | 4775 | 4770 | 871 |
| 412 | 20230823 | 124100 | 3975243970 | 4775 | 4775 | 4775 | 4775 | 222 |
| 413 | 20230823 | 124000 | 3974183920 | 4775 | 4775 | 4775 | 4775 | 170 |
| 414 | 20230823 | 123900 | 3973372170 | 4775 | 4775 | 4775 | 4775 | 214 |
| 415 | 20230823 | 123800 | 3972350320 | 4775 | 4775 | 4775 | 4775 | 20 |
| 416 | 20230823 | 123700 | 3972254820 | 4780 | 4780 | 4780 | 4780 | 0 |
| 417 | 20230823 | 123600 | 3972254820 | 4780 | 4780 | 4780 | 4780 | 63 |
| 418 | 20230823 | 123500 | 3971953680 | 4785 | 4780 | 4785 | 4780 | 719 |
| 419 | 20230823 | 123400 | 3968513765 | 4785 | 4785 | 4785 | 4785 | 580 |
| 420 | 20230823 | 123300 | 3965738465 | 4785 | 4785 | 4790 | 4785 | 234 |
| 421 | 20230823 | 123200 | 3964618725 | 4790 | 4795 | 4795 | 4790 | 33 |
| 422 | 20230823 | 123100 | 3964460605 | 4785 | 4785 | 4785 | 4785 | 20 |
| 423 | 20230823 | 123000 | 3964364905 | 4790 | 4790 | 4790 | 4790 | 0 |
| 424 | 20230823 | 122900 | 3964364905 | 4790 | 4780 | 4795 | 4780 | 723 |
| 425 | 20230823 | 122800 | 3960908715 | 4795 | 4780 | 4795 | 4780 | 121 |
| 426 | 20230823 | 122700 | 3960328820 | 4795 | 4795 | 4795 | 4795 | 1 |
| 427 | 20230823 | 122600 | 3960324025 | 4780 | 4790 | 4790 | 4780 | 21 |
| 428 | 20230823 | 122500 | 3960223635 | 4800 | 4770 | 4800 | 4770 | 360 |
| 429 | 20230823 | 122400 | 3958505190 | 4770 | 4770 | 4770 | 4770 | 20 |
| 430 | 20230823 | 122300 | 3958409790 | 4770 | 4770 | 4770 | 4770 | 868 |
| 431 | 20230823 | 122200 | 3954269430 | 4765 | 4765 | 4765 | 4765 | 1433 |
| 432 | 20230823 | 122100 | 3947441185 | 4765 | 4765 | 4765 | 4765 | 570 |
| 433 | 20230823 | 122000 | 3944725135 | 4765 | 4765 | 4765 | 4765 | 1974 |
| 434 | 20230823 | 121900 | 3935319025 | 4765 | 4765 | 4765 | 4765 | 20 |
| 435 | 20230823 | 121800 | 3935223725 | 4770 | 4765 | 4770 | 4765 | 419 |
| 436 | 20230823 | 121700 | 3933225940 | 4770 | 4770 | 4770 | 4770 | 323 |
| 437 | 20230823 | 121600 | 3931685230 | 4770 | 4770 | 4770 | 4770 | 101 |
| 438 | 20230823 | 121500 | 3931203460 | 4770 | 4770 | 4770 | 4770 | 2601 |
| 439 | 20230823 | 121400 | 3918796690 | 4770 | 4770 | 4775 | 4770 | 1219 |
| 440 | 20230823 | 121300 | 3912981910 | 4775 | 4775 | 4775 | 4775 | 269 |
| 441 | 20230823 | 121200 | 3911697435 | 4775 | 4780 | 4780 | 4775 | 2421 |
| 442 | 20230823 | 121100 | 3900137115 | 4780 | 4775 | 4780 | 4775 | 297 |
| 443 | 20230823 | 121000 | 3898717505 | 4785 | 4780 | 4785 | 4775 | 196 |
| 444 | 20230823 | 120900 | 3897779735 | 4775 | 4780 | 4780 | 4775 | 980 |
| 445 | 20230823 | 120800 | 3893099870 | 4775 | 4775 | 4775 | 4775 | 0 |
| 446 | 20230823 | 120700 | 3893099870 | 4775 | 4775 | 4775 | 4775 | 479 |
| 447 | 20230823 | 120600 | 3890812645 | 4775 | 4775 | 4775 | 4775 | 800 |
| 448 | 20230823 | 120500 | 3886992645 | 4775 | 4780 | 4780 | 4775 | 1482 |
| 449 | 20230823 | 120400 | 3879913680 | 4775 | 4780 | 4780 | 4775 | 2144 |
| 450 | 20230823 | 120300 | 3869676005 | 4780 | 4780 | 4780 | 4775 | 2273 |
| 451 | 20230823 | 120200 | 3858821025 | 4790 | 4780 | 4795 | 4780 | 1194 |
| 452 | 20230823 | 120100 | 3853110400 | 4780 | 4780 | 4780 | 4775 | 161 |
| 453 | 20230823 | 120000 | 3852340895 | 4780 | 4785 | 4785 | 4780 | 2599 |
| 454 | 20230823 | 115900 | 3839917665 | 4785 | 4790 | 4790 | 4785 | 6683 |
| 455 | 20230823 | 115800 | 3807912175 | 4790 | 4800 | 4800 | 4790 | 1165 |
| 456 | 20230823 | 115700 | 3802325995 | 4800 | 4795 | 4800 | 4795 | 944 |
| 457 | 20230823 | 115600 | 3797794800 | 4800 | 4800 | 4800 | 4800 | 207 |
| 458 | 20230823 | 115500 | 3796801200 | 4800 | 4805 | 4805 | 4800 | 3208 |
| 459 | 20230823 | 115400 | 3781398920 | 4810 | 4810 | 4810 | 4810 | 0 |
| 460 | 20230823 | 115300 | 3781398920 | 4810 | 4805 | 4810 | 4805 | 2 |
| 461 | 20230823 | 115200 | 3781389305 | 4805 | 4810 | 4810 | 4805 | 14 |
| 462 | 20230823 | 115100 | 3781322015 | 4805 | 4800 | 4805 | 4800 | 117 |
| 463 | 20230823 | 115000 | 3780759835 | 4800 | 4800 | 4800 | 4800 | 40 |
| 464 | 20230823 | 114900 | 3780567835 | 4800 | 4800 | 4800 | 4800 | 546 |
| 465 | 20230823 | 114800 | 3777947035 | 4800 | 4800 | 4800 | 4800 | 1123 |
| 466 | 20230823 | 114700 | 3772556635 | 4800 | 4800 | 4800 | 4800 | 1820 |
| 467 | 20230823 | 114600 | 3763820635 | 4800 | 4800 | 4800 | 4800 | 0 |
| 468 | 20230823 | 114500 | 3763820635 | 4800 | 4800 | 4800 | 4800 | 2 |
| 469 | 20230823 | 114400 | 3763811035 | 4795 | 4795 | 4795 | 4795 | 9 |
| 470 | 20230823 | 114300 | 3763767880 | 4800 | 4800 | 4800 | 4800 | 20 |
| 471 | 20230823 | 114200 | 3763671880 | 4795 | 4795 | 4795 | 4795 | 539 |
| 472 | 20230823 | 114100 | 3761087375 | 4795 | 4795 | 4795 | 4795 | 917 |
| 473 | 20230823 | 114000 | 3756690360 | 4800 | 4800 | 4800 | 4800 | 10 |
| 474 | 20230823 | 113900 | 3756642360 | 4795 | 4795 | 4795 | 4795 | 20 |
| 475 | 20230823 | 113800 | 3756546460 | 4795 | 4800 | 4800 | 4795 | 120 |
| 476 | 20230823 | 113700 | 3755970560 | 4795 | 4805 | 4805 | 4795 | 2093 |
| 477 | 20230823 | 113600 | 3745921055 | 4810 | 4805 | 4810 | 4805 | 21 |
| 478 | 20230823 | 113500 | 3745820145 | 4810 | 4805 | 4810 | 4805 | 22 |
| 479 | 20230823 | 113400 | 3745714425 | 4805 | 4805 | 4805 | 4805 | 0 |
| 480 | 20230823 | 113300 | 3745714425 | 4805 | 4810 | 4820 | 4805 | 119 |
| 481 | 20230823 | 113200 | 3745142520 | 4805 | 4805 | 4805 | 4805 | 20 |
| 482 | 20230823 | 113100 | 3745046420 | 4805 | 4805 | 4805 | 4805 | 1017 |
| 483 | 20230823 | 113000 | 3740159735 | 4800 | 4800 | 4800 | 4800 | 46 |
| 484 | 20230823 | 112900 | 3739938935 | 4800 | 4800 | 4800 | 4800 | 57 |
| 485 | 20230823 | 112800 | 3739665335 | 4795 | 4800 | 4800 | 4795 | 165 |
| 486 | 20230823 | 112700 | 3738873435 | 4795 | 4795 | 4805 | 4795 | 420 |
| 487 | 20230823 | 112600 | 3736856535 | 4795 | 4795 | 4795 | 4795 | 30 |
| 488 | 20230823 | 112500 | 3736712685 | 4790 | 4795 | 4795 | 4790 | 550 |
| 489 | 20230823 | 112400 | 3734078180 | 4790 | 4795 | 4795 | 4790 | 2545 |
| 490 | 20230823 | 112300 | 3721875130 | 4795 | 4810 | 4810 | 4795 | 2124 |
| 491 | 20230823 | 112200 | 3711677760 | 4810 | 4815 | 4815 | 4810 | 1365 |
| 492 | 20230823 | 112100 | 3705106495 | 4820 | 4820 | 4820 | 4820 | 1127 |
| 493 | 20230823 | 112000 | 3699674355 | 4825 | 4830 | 4830 | 4825 | 875 |
| 494 | 20230823 | 111900 | 3695452355 | 4830 | 4825 | 4830 | 4825 | 50 |
| 495 | 20230823 | 111800 | 3695210955 | 4830 | 4830 | 4830 | 4830 | 81 |
| 496 | 20230823 | 111700 | 3694819725 | 4830 | 4825 | 4830 | 4825 | 260 |
| 497 | 20230823 | 111600 | 3693565025 | 4830 | 4820 | 4830 | 4820 | 1387 |
| 498 | 20230823 | 111500 | 3686872840 | 4820 | 4820 | 4820 | 4820 | 105 |
| 499 | 20230823 | 111400 | 3686366740 | 4820 | 4820 | 4820 | 4820 | 1 |
| 500 | 20230823 | 111300 | 3686361920 | 4820 | 4820 | 4820 | 4820 | 920 |
| 501 | 20230823 | 111200 | 3681927520 | 4820 | 4820 | 4820 | 4820 | 1499 |
| 502 | 20230823 | 111100 | 3674702340 | 4820 | 4825 | 4825 | 4820 | 233 |
| 503 | 20230823 | 111000 | 3673578365 | 4825 | 4820 | 4825 | 4820 | 1517 |
| 504 | 20230823 | 110900 | 3666266370 | 4820 | 4825 | 4825 | 4820 | 504 |
| 505 | 20230823 | 110800 | 3663834575 | 4830 | 4830 | 4830 | 4830 | 1002 |
| 506 | 20230823 | 110700 | 3658994915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 507 | 20230823 | 110600 | 3658994915 | 4830 | 4830 | 4830 | 4830 | 167 |
| 508 | 20230823 | 110500 | 3658188305 | 4830 | 4825 | 4830 | 4825 | 497 |
| 509 | 20230823 | 110400 | 3655789080 | 4835 | 4835 | 4835 | 4835 | 68 |
| 510 | 20230823 | 110300 | 3655460300 | 4830 | 4830 | 4835 | 4825 | 2395 |
| 511 | 20230823 | 110200 | 3643891800 | 4835 | 4835 | 4835 | 4835 | 36 |
| 512 | 20230823 | 110100 | 3643717740 | 4835 | 4835 | 4835 | 4835 | 910 |
| 513 | 20230823 | 110000 | 3639317890 | 4830 | 4825 | 4845 | 4825 | 971 |
| 514 | 20230823 | 105900 | 3634628150 | 4820 | 4820 | 4820 | 4820 | 154 |
| 515 | 20230823 | 105800 | 3633885870 | 4820 | 4815 | 4820 | 4815 | 50 |
| 516 | 20230823 | 105700 | 3633644875 | 4815 | 4820 | 4820 | 4815 | 758 |
| 517 | 20230823 | 105600 | 3629994420 | 4820 | 4820 | 4820 | 4820 | 0 |
| 518 | 20230823 | 105500 | 3629994420 | 4820 | 4820 | 4820 | 4820 | 501 |
| 519 | 20230823 | 105400 | 3627579600 | 4815 | 4815 | 4815 | 4815 | 10 |
| 520 | 20230823 | 105300 | 3627531450 | 4815 | 4810 | 4815 | 4800 | 1915 |
| 521 | 20230823 | 105200 | 3618322775 | 4800 | 4800 | 4800 | 4800 | 0 |
| 522 | 20230823 | 105100 | 3618322775 | 4800 | 4800 | 4800 | 4800 | 3630 |
| 523 | 20230823 | 105000 | 3600898775 | 4800 | 4820 | 4820 | 4800 | 2836 |
| 524 | 20230823 | 104900 | 3587264780 | 4820 | 4800 | 4820 | 4800 | 7509 |
| 525 | 20230823 | 104800 | 3551133915 | 4795 | 4805 | 4805 | 4795 | 5427 |
| 526 | 20230823 | 104700 | 3525086115 | 4800 | 4810 | 4815 | 4800 | 1279 |
| 527 | 20230823 | 104600 | 3518936845 | 4815 | 4820 | 4820 | 4815 | 274 |
| 528 | 20230823 | 104500 | 3517617485 | 4820 | 4820 | 4820 | 4820 | 113 |
| 529 | 20230823 | 104400 | 3517072825 | 4815 | 4820 | 4820 | 4815 | 376 |
| 530 | 20230823 | 104300 | 3515261385 | 4815 | 4825 | 4825 | 4815 | 2240 |
| 531 | 20230823 | 104200 | 3504464600 | 4825 | 4825 | 4825 | 4820 | 589 |
| 532 | 20230823 | 104100 | 3501623185 | 4825 | 4825 | 4825 | 4820 | 2051 |
| 533 | 20230823 | 104000 | 3491733170 | 4830 | 4825 | 4830 | 4825 | 206 |
| 534 | 20230823 | 103900 | 3490739195 | 4830 | 4830 | 4830 | 4825 | 1298 |
| 535 | 20230823 | 103800 | 3484472905 | 4830 | 4840 | 4840 | 4825 | 4814 |
| 536 | 20230823 | 103700 | 3461216860 | 4845 | 4830 | 4845 | 4830 | 2389 |
| 537 | 20230823 | 103600 | 3449656075 | 4835 | 4845 | 4845 | 4830 | 1913 |
| 538 | 20230823 | 103500 | 3440401745 | 4845 | 4860 | 4860 | 4845 | 4174 |
| 539 | 20230823 | 103400 | 3420145090 | 4860 | 4890 | 4890 | 4860 | 3459 |
| 540 | 20230823 | 103300 | 3403290125 | 4895 | 4895 | 4895 | 4895 | 25 |
| 541 | 20230823 | 103200 | 3403167750 | 4895 | 4895 | 4895 | 4895 | 1594 |
| 542 | 20230823 | 103100 | 3395365120 | 4895 | 4890 | 4895 | 4890 | 1513 |
| 543 | 20230823 | 103000 | 3387965720 | 4890 | 4885 | 4890 | 4880 | 3578 |
| 544 | 20230823 | 102900 | 3370497800 | 4885 | 4880 | 4885 | 4880 | 3429 |
| 545 | 20230823 | 102800 | 3353758580 | 4880 | 4875 | 4880 | 4875 | 56 |
| 546 | 20230823 | 102700 | 3353485455 | 4875 | 4875 | 4875 | 4875 | 535 |
| 547 | 20230823 | 102600 | 3350877330 | 4875 | 4875 | 4875 | 4875 | 438 |
| 548 | 20230823 | 102500 | 3348742080 | 4875 | 4875 | 4880 | 4870 | 1959 |
| 549 | 20230823 | 102400 | 3339191300 | 4880 | 4885 | 4885 | 4880 | 6828 |
| 550 | 20230823 | 102300 | 3305866845 | 4880 | 4905 | 4905 | 4875 | 5867 |
| 551 | 20230823 | 102200 | 3277201040 | 4910 | 4905 | 4910 | 4905 | 1031 |
| 552 | 20230823 | 102100 | 3272143980 | 4905 | 4915 | 4915 | 4905 | 2254 |
| 553 | 20230823 | 102000 | 3261070745 | 4915 | 4935 | 4935 | 4915 | 4871 |
| 554 | 20230823 | 101900 | 3237069045 | 4935 | 4945 | 4945 | 4930 | 4830 |
| 555 | 20230823 | 101800 | 3213222025 | 4950 | 4950 | 4955 | 4950 | 14529 |
| 556 | 20230823 | 101700 | 3141303155 | 4950 | 4970 | 4970 | 4950 | 12280 |
| 557 | 20230823 | 101600 | 3080427225 | 4975 | 4980 | 4980 | 4975 | 4133 |
| 558 | 20230823 | 101500 | 3059855995 | 4980 | 5010 | 5010 | 4980 | 7474 |
| 559 | 20230823 | 101400 | 3022502125 | 5000 | 4975 | 5020 | 4975 | 53377 |
| 560 | 20230823 | 101300 | 2755929780 | 4970 | 4970 | 4980 | 4970 | 13648 |
| 561 | 20230823 | 101200 | 2688040230 | 4970 | 4945 | 4975 | 4945 | 25635 |
| 562 | 20230823 | 101100 | 2560834775 | 4945 | 4940 | 4950 | 4940 | 5058 |
| 563 | 20230823 | 101000 | 2535818275 | 4945 | 4920 | 4945 | 4920 | 10118 |
| 564 | 20230823 | 100900 | 2485918555 | 4915 | 4915 | 4920 | 4915 | 368 |
| 565 | 20230823 | 100800 | 2484109315 | 4920 | 4905 | 4920 | 4905 | 1444 |
| 566 | 20230823 | 100700 | 2477017195 | 4905 | 4910 | 4915 | 4900 | 854 |
| 567 | 20230823 | 100600 | 2472824130 | 4910 | 4900 | 4910 | 4900 | 3879 |
| 568 | 20230823 | 100500 | 2453806525 | 4900 | 4910 | 4910 | 4900 | 2105 |
| 569 | 20230823 | 100400 | 2443485860 | 4910 | 4910 | 4910 | 4910 | 188 |
| 570 | 20230823 | 100300 | 2442562780 | 4910 | 4900 | 4910 | 4895 | 3497 |
| 571 | 20230823 | 100200 | 2425424505 | 4900 | 4905 | 4905 | 4895 | 1153 |
| 572 | 20230823 | 100100 | 2419776330 | 4900 | 4915 | 4915 | 4900 | 428 |
| 573 | 20230823 | 100000 | 2417676140 | 4930 | 4905 | 4930 | 4905 | 752 |
| 574 | 20230823 | 095900 | 2413973275 | 4900 | 4900 | 4905 | 4895 | 588 |
| 575 | 20230823 | 095800 | 2411090530 | 4900 | 4925 | 4925 | 4895 | 4643 |
| 576 | 20230823 | 095700 | 2388284920 | 4925 | 4930 | 4930 | 4925 | 2942 |
| 577 | 20230823 | 095600 | 2373791715 | 4930 | 4930 | 4935 | 4925 | 2038 |
| 578 | 20230823 | 095500 | 2363746300 | 4930 | 4925 | 4930 | 4905 | 4109 |
| 579 | 20230823 | 095400 | 2343525855 | 4925 | 4950 | 4950 | 4915 | 4850 |
| 580 | 20230823 | 095300 | 2319623610 | 4955 | 4945 | 4965 | 4945 | 36559 |
| 581 | 20230823 | 095200 | 2138600685 | 4945 | 4905 | 4945 | 4905 | 19894 |
| 582 | 20230823 | 095100 | 2040644200 | 4900 | 4895 | 4900 | 4895 | 3109 |
| 583 | 20230823 | 095000 | 2025418510 | 4895 | 4900 | 4905 | 4895 | 1979 |
| 584 | 20230823 | 094900 | 2015723030 | 4910 | 4890 | 4910 | 4890 | 10479 |
| 585 | 20230823 | 094800 | 1964394125 | 4885 | 4885 | 4885 | 4880 | 1659 |
| 586 | 20230823 | 094700 | 1956289960 | 4880 | 4875 | 4885 | 4875 | 7587 |
| 587 | 20230823 | 094600 | 1919267155 | 4870 | 4870 | 4875 | 4870 | 1181 |
| 588 | 20230823 | 094500 | 1913513075 | 4870 | 4865 | 4870 | 4865 | 1018 |
| 589 | 20230823 | 094400 | 1908559330 | 4865 | 4875 | 4885 | 4865 | 459 |
| 590 | 20230823 | 094300 | 1906321630 | 4880 | 4865 | 4885 | 4855 | 21402 |
| 591 | 20230823 | 094200 | 1801958535 | 4865 | 4860 | 4870 | 4860 | 1117 |
| 592 | 20230823 | 094100 | 1796523860 | 4860 | 4840 | 4860 | 4840 | 6643 |
| 593 | 20230823 | 094000 | 1764276685 | 4840 | 4830 | 4855 | 4825 | 7041 |
| 594 | 20230823 | 093900 | 1730151615 | 4825 | 4830 | 4830 | 4825 | 2512 |
| 595 | 20230823 | 093800 | 1718023860 | 4830 | 4795 | 4830 | 4795 | 38360 |
| 596 | 20230823 | 093700 | 1533756200 | 4795 | 4780 | 4795 | 4780 | 3167 |
| 597 | 20230823 | 093600 | 1518598690 | 4780 | 4780 | 4780 | 4775 | 60 |
| 598 | 20230823 | 093500 | 1518311920 | 4780 | 4780 | 4780 | 4780 | 4 |
| 599 | 20230823 | 093400 | 1518292800 | 4780 | 4780 | 4780 | 4775 | 1923 |
| 600 | 20230823 | 093300 | 1509100875 | 4785 | 4785 | 4785 | 4785 | 15 |
| 601 | 20230823 | 093200 | 1509029100 | 4785 | 4790 | 4790 | 4785 | 1348 |
| 602 | 20230823 | 093100 | 1502573880 | 4785 | 4785 | 4790 | 4785 | 2621 |
| 603 | 20230823 | 093000 | 1490029730 | 4785 | 4775 | 4785 | 4775 | 2066 |
| 604 | 20230823 | 092900 | 1480156700 | 4775 | 4770 | 4775 | 4770 | 114 |
| 605 | 20230823 | 092800 | 1479612870 | 4765 | 4770 | 4770 | 4765 | 2705 |
| 606 | 20230823 | 092700 | 1466712585 | 4770 | 4770 | 4770 | 4770 | 152 |
| 607 | 20230823 | 092600 | 1465987545 | 4770 | 4765 | 4770 | 4765 | 70 |
| 608 | 20230823 | 092500 | 1465653745 | 4770 | 4755 | 4770 | 4755 | 5700 |
| 609 | 20230823 | 092400 | 1438534850 | 4750 | 4750 | 4755 | 4750 | 157 |
| 610 | 20230823 | 092300 | 1437788600 | 4750 | 4750 | 4750 | 4750 | 1735 |
| 611 | 20230823 | 092200 | 1429547350 | 4750 | 4750 | 4750 | 4750 | 0 |
| 612 | 20230823 | 092100 | 1429547350 | 4750 | 4750 | 4750 | 4750 | 454 |
| 613 | 20230823 | 092000 | 1427390850 | 4750 | 4750 | 4750 | 4750 | 7323 |
| 614 | 20230823 | 091900 | 1392606600 | 4750 | 4750 | 4755 | 4750 | 3522 |
| 615 | 20230823 | 091800 | 1375871065 | 4750 | 4750 | 4750 | 4745 | 2952 |
| 616 | 20230823 | 091700 | 1361855730 | 4750 | 4750 | 4755 | 4750 | 1064 |
| 617 | 20230823 | 091600 | 1356801725 | 4750 | 4745 | 4750 | 4745 | 4286 |
| 618 | 20230823 | 091500 | 1336449300 | 4745 | 4745 | 4750 | 4740 | 2391 |
| 619 | 20230823 | 091400 | 1325107245 | 4750 | 4755 | 4755 | 4740 | 4692 |
| 620 | 20230823 | 091300 | 1302801460 | 4755 | 4730 | 4755 | 4720 | 4893 |
| 621 | 20230823 | 091200 | 1279662620 | 4730 | 4730 | 4730 | 4720 | 5821 |
| 622 | 20230823 | 091100 | 1252154900 | 4725 | 4770 | 4770 | 4725 | 8136 |
| 623 | 20230823 | 091000 | 1213519495 | 4770 | 4755 | 4770 | 4755 | 6423 |
| 624 | 20230823 | 090900 | 1182938855 | 4755 | 4770 | 4775 | 4755 | 4181 |
| 625 | 20230823 | 090800 | 1163014115 | 4770 | 4785 | 4785 | 4770 | 5672 |
| 626 | 20230823 | 090700 | 1135934545 | 4785 | 4780 | 4785 | 4780 | 2102 |
| 627 | 20230823 | 090600 | 1125886980 | 4780 | 4780 | 4785 | 4775 | 3682 |
| 628 | 20230823 | 090500 | 1108287490 | 4785 | 4800 | 4800 | 4775 | 10672 |
| 629 | 20230823 | 090400 | 1057287600 | 4805 | 4805 | 4805 | 4770 | 37647 |
| 630 | 20230823 | 090300 | 877006265 | 4800 | 4820 | 4830 | 4800 | 25213 |
| 631 | 20230823 | 090200 | 755615720 | 4820 | 4840 | 4840 | 4815 | 13427 |
| 632 | 20230823 | 090100 | 690856895 | 4850 | 4860 | 4885 | 4800 | 24507 |
| 633 | 20230823 | 090000 | 572319760 | 4855 | 4945 | 4975 | 4855 | 116050 |