30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 32191 |
| 3 | 20230822 | 190200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 4 | 20230822 | 190100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 5 | 20230822 | 190000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 6 | 20230822 | 185900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 7 | 20230822 | 185800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 8 | 20230822 | 185700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 9 | 20230822 | 185600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 10 | 20230822 | 185500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 11 | 20230822 | 185400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 12 | 20230822 | 185300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 13 | 20230822 | 185200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 14 | 20230822 | 185100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 15 | 20230822 | 185000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 16 | 20230822 | 184900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 17 | 20230822 | 184800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 18 | 20230822 | 184700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 19 | 20230822 | 184600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 20 | 20230822 | 184500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 21 | 20230822 | 184400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 22 | 20230822 | 184300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 23 | 20230822 | 184200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 24 | 20230822 | 184100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 25 | 20230822 | 184000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 26 | 20230822 | 183900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 27 | 20230822 | 183800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 28 | 20230822 | 183700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 29 | 20230822 | 183600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 30 | 20230822 | 183500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 31 | 20230822 | 183400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 32 | 20230822 | 183300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 32191 |
| 33 | 20230822 | 183200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 34 | 20230822 | 183100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 35 | 20230822 | 183000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 36 | 20230822 | 182900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 37 | 20230822 | 182800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 38 | 20230822 | 182700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 39 | 20230822 | 182600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 40 | 20230822 | 182500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 41 | 20230822 | 182400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 42 | 20230822 | 182300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 43 | 20230822 | 182200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 44 | 20230822 | 182100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 45 | 20230822 | 182000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 46 | 20230822 | 181900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 47 | 20230822 | 181800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 48 | 20230822 | 181700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 49 | 20230822 | 181600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 50 | 20230822 | 181500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 51 | 20230822 | 181400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 52 | 20230822 | 181300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 53 | 20230822 | 181200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 54 | 20230822 | 181100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 55 | 20230822 | 181000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 56 | 20230822 | 180900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 57 | 20230822 | 180800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 58 | 20230822 | 180700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 59 | 20230822 | 180600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 60 | 20230822 | 180500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 61 | 20230822 | 180400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 62 | 20230822 | 180300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 32191 |
| 63 | 20230822 | 180200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 64 | 20230822 | 180100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 65 | 20230822 | 180000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 66 | 20230822 | 175900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 67 | 20230822 | 175800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 68 | 20230822 | 175700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 69 | 20230822 | 175600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 70 | 20230822 | 175500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 71 | 20230822 | 175400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 72 | 20230822 | 175300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 73 | 20230822 | 175200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 74 | 20230822 | 175100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 75 | 20230822 | 175000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 76 | 20230822 | 174900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 77 | 20230822 | 174800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 78 | 20230822 | 174700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 79 | 20230822 | 174600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 80 | 20230822 | 174500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 81 | 20230822 | 174400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 82 | 20230822 | 174300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 83 | 20230822 | 174200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 84 | 20230822 | 174100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 85 | 20230822 | 174000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 86 | 20230822 | 173900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 87 | 20230822 | 173800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 88 | 20230822 | 173700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 89 | 20230822 | 173600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 90 | 20230822 | 173500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 91 | 20230822 | 173400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 92 | 20230822 | 173300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 32191 |
| 93 | 20230822 | 173200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 94 | 20230822 | 173100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 95 | 20230822 | 173000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 96 | 20230822 | 172900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 97 | 20230822 | 172800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 98 | 20230822 | 172700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 99 | 20230822 | 172600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 100 | 20230822 | 172500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 101 | 20230822 | 172400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 102 | 20230822 | 172300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 103 | 20230822 | 172200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 104 | 20230822 | 172100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 105 | 20230822 | 172000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 106 | 20230822 | 171900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 107 | 20230822 | 171800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 108 | 20230822 | 171700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 109 | 20230822 | 171600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 110 | 20230822 | 171500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 111 | 20230822 | 171400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 112 | 20230822 | 171300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 113 | 20230822 | 171200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 114 | 20230822 | 171100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 115 | 20230822 | 171000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 116 | 20230822 | 170900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 117 | 20230822 | 170800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 118 | 20230822 | 170700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 119 | 20230822 | 170600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 120 | 20230822 | 170500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 121 | 20230822 | 170400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 122 | 20230822 | 170300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 32191 |
| 123 | 20230822 | 170200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 124 | 20230822 | 170100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 125 | 20230822 | 170000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 126 | 20230822 | 165900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 127 | 20230822 | 165800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 128 | 20230822 | 165700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 129 | 20230822 | 165600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 130 | 20230822 | 165500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 131 | 20230822 | 165400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 132 | 20230822 | 165300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 133 | 20230822 | 165200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 134 | 20230822 | 165100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 135 | 20230822 | 165000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 136 | 20230822 | 164900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 137 | 20230822 | 164800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 138 | 20230822 | 164700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 139 | 20230822 | 164600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 140 | 20230822 | 164500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 141 | 20230822 | 164400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 142 | 20230822 | 164300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 143 | 20230822 | 164200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 144 | 20230822 | 164100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 145 | 20230822 | 164000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 146 | 20230822 | 163900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 147 | 20230822 | 163800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 148 | 20230822 | 163700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 149 | 20230822 | 163600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 150 | 20230822 | 163500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 151 | 20230822 | 163400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 152 | 20230822 | 163300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 32191 |
| 153 | 20230822 | 163200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 154 | 20230822 | 163100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 155 | 20230822 | 163000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 156 | 20230822 | 162900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 157 | 20230822 | 162800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 158 | 20230822 | 162700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 159 | 20230822 | 162600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 160 | 20230822 | 162500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 161 | 20230822 | 162400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 162 | 20230822 | 162300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 163 | 20230822 | 162200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 164 | 20230822 | 162100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 165 | 20230822 | 162000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 166 | 20230822 | 161900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 167 | 20230822 | 161800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 168 | 20230822 | 161700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 169 | 20230822 | 161600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 170 | 20230822 | 161500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 171 | 20230822 | 161400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 172 | 20230822 | 161300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 173 | 20230822 | 161200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 174 | 20230822 | 161100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 175 | 20230822 | 161000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 176 | 20230822 | 160900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 177 | 20230822 | 160800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 178 | 20230822 | 160700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 179 | 20230822 | 160600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 180 | 20230822 | 160500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 181 | 20230822 | 160400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 182 | 20230822 | 160300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 32191 |
| 183 | 20230822 | 160200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 184 | 20230822 | 160100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 185 | 20230822 | 160000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 186 | 20230822 | 155900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 187 | 20230822 | 155800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 188 | 20230822 | 155700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 189 | 20230822 | 155600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 190 | 20230822 | 155500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 191 | 20230822 | 155400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 192 | 20230822 | 155300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 193 | 20230822 | 155200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 194 | 20230822 | 155100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 195 | 20230822 | 155000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 196 | 20230822 | 154900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 197 | 20230822 | 154800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 198 | 20230822 | 154700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 199 | 20230822 | 154600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 200 | 20230822 | 154500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 201 | 20230822 | 154400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 202 | 20230822 | 154300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 203 | 20230822 | 154200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 204 | 20230822 | 154100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 205 | 20230822 | 154000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 206 | 20230822 | 153900 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 207 | 20230822 | 153800 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 208 | 20230822 | 153700 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 209 | 20230822 | 153600 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 210 | 20230822 | 153500 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 211 | 20230822 | 153400 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 212 | 20230822 | 153300 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 32191 |
| 213 | 20230822 | 153200 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 214 | 20230822 | 153100 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 0 |
| 215 | 20230822 | 153000 | 7975167465 | 4925 | 4925 | 4925 | 4925 | 32191 |
| 216 | 20230822 | 152900 | 7816626790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 217 | 20230822 | 152800 | 7816626790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 218 | 20230822 | 152700 | 7816626790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 219 | 20230822 | 152600 | 7816626790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 220 | 20230822 | 152500 | 7816626790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 221 | 20230822 | 152400 | 7816626790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 222 | 20230822 | 152300 | 7816626790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 223 | 20230822 | 152200 | 7816626790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 224 | 20230822 | 152100 | 7816626790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 225 | 20230822 | 152000 | 7816626790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 226 | 20230822 | 151900 | 7816626790 | 4910 | 4905 | 4910 | 4900 | 9287 |
| 227 | 20230822 | 151800 | 7771052245 | 4905 | 4890 | 4905 | 4885 | 14778 |
| 228 | 20230822 | 151700 | 7698673795 | 4890 | 4890 | 4900 | 4885 | 728 |
| 229 | 20230822 | 151600 | 7695112395 | 4885 | 4885 | 4900 | 4885 | 4780 |
| 230 | 20230822 | 151500 | 7671756110 | 4885 | 4900 | 4900 | 4885 | 6088 |
| 231 | 20230822 | 151400 | 7641980885 | 4900 | 4905 | 4905 | 4890 | 1320 |
| 232 | 20230822 | 151300 | 7635523305 | 4895 | 4900 | 4905 | 4895 | 1129 |
| 233 | 20230822 | 151200 | 7629993890 | 4910 | 4910 | 4910 | 4895 | 3875 |
| 234 | 20230822 | 151100 | 7611003685 | 4910 | 4915 | 4915 | 4910 | 953 |
| 235 | 20230822 | 151000 | 7606321720 | 4915 | 4915 | 4920 | 4885 | 8726 |
| 236 | 20230822 | 150900 | 7563565585 | 4915 | 4915 | 4920 | 4910 | 6831 |
| 237 | 20230822 | 150800 | 7529978795 | 4920 | 4915 | 4920 | 4915 | 4562 |
| 238 | 20230822 | 150700 | 7507540025 | 4910 | 4895 | 4910 | 4890 | 13612 |
| 239 | 20230822 | 150600 | 7440833805 | 4895 | 4900 | 4900 | 4890 | 4525 |
| 240 | 20230822 | 150500 | 7418680600 | 4890 | 4905 | 4905 | 4885 | 5495 |
| 241 | 20230822 | 150400 | 7391796675 | 4905 | 4905 | 4905 | 4890 | 2705 |
| 242 | 20230822 | 150300 | 7378532400 | 4905 | 4900 | 4905 | 4885 | 11162 |
| 243 | 20230822 | 150200 | 7323907730 | 4900 | 4900 | 4900 | 4895 | 677 |
| 244 | 20230822 | 150100 | 7320591030 | 4900 | 4900 | 4905 | 4895 | 448 |
| 245 | 20230822 | 150000 | 7318395750 | 4900 | 4900 | 4900 | 4895 | 1705 |
| 246 | 20230822 | 145900 | 7310041670 | 4895 | 4900 | 4910 | 4895 | 1072 |
| 247 | 20230822 | 145800 | 7304789120 | 4900 | 4890 | 4900 | 4890 | 1250 |
| 248 | 20230822 | 145700 | 7298672120 | 4895 | 4900 | 4905 | 4890 | 6398 |
| 249 | 20230822 | 145600 | 7267340675 | 4900 | 4905 | 4910 | 4900 | 2608 |
| 250 | 20230822 | 145500 | 7254549715 | 4905 | 4905 | 4915 | 4905 | 1837 |
| 251 | 20230822 | 145400 | 7245535180 | 4920 | 4920 | 4920 | 4900 | 3665 |
| 252 | 20230822 | 145300 | 7227560840 | 4920 | 4930 | 4930 | 4920 | 1809 |
| 253 | 20230822 | 145200 | 7218657085 | 4925 | 4930 | 4940 | 4925 | 7907 |
| 254 | 20230822 | 145100 | 7179637360 | 4930 | 4920 | 4935 | 4920 | 11200 |
| 255 | 20230822 | 145000 | 7124403835 | 4920 | 4905 | 4920 | 4905 | 17378 |
| 256 | 20230822 | 144900 | 7039033250 | 4910 | 4900 | 4910 | 4900 | 10599 |
| 257 | 20230822 | 144800 | 6987069070 | 4900 | 4890 | 4900 | 4890 | 5364 |
| 258 | 20230822 | 144700 | 6960802120 | 4890 | 4870 | 4895 | 4870 | 3445 |
| 259 | 20230822 | 144600 | 6943967860 | 4880 | 4875 | 4880 | 4870 | 2396 |
| 260 | 20230822 | 144500 | 6932281090 | 4880 | 4880 | 4880 | 4880 | 75 |
| 261 | 20230822 | 144400 | 6931915090 | 4880 | 4880 | 4880 | 4870 | 66 |
| 262 | 20230822 | 144300 | 6931593020 | 4880 | 4880 | 4885 | 4880 | 260 |
| 263 | 20230822 | 144200 | 6930324210 | 4885 | 4885 | 4885 | 4885 | 2 |
| 264 | 20230822 | 144100 | 6930314440 | 4885 | 4870 | 4885 | 4865 | 505 |
| 265 | 20230822 | 144000 | 6927853115 | 4880 | 4880 | 4880 | 4880 | 165 |
| 266 | 20230822 | 143900 | 6927047915 | 4885 | 4885 | 4885 | 4870 | 9 |
| 267 | 20230822 | 143800 | 6927003995 | 4895 | 4890 | 4895 | 4890 | 2 |
| 268 | 20230822 | 143700 | 6926994210 | 4865 | 4895 | 4895 | 4860 | 9691 |
| 269 | 20230822 | 143600 | 6879770505 | 4895 | 4885 | 4895 | 4875 | 508 |
| 270 | 20230822 | 143500 | 6877291915 | 4900 | 4900 | 4900 | 4900 | 2606 |
| 271 | 20230822 | 143400 | 6864522515 | 4905 | 4905 | 4905 | 4900 | 3765 |
| 272 | 20230822 | 143300 | 6846074000 | 4900 | 4900 | 4900 | 4870 | 3145 |
| 273 | 20230822 | 143200 | 6830697090 | 4900 | 4870 | 4900 | 4870 | 10300 |
| 274 | 20230822 | 143100 | 6780250530 | 4890 | 4890 | 4890 | 4890 | 55 |
| 275 | 20230822 | 143000 | 6779981580 | 4895 | 4880 | 4895 | 4865 | 23736 |
| 276 | 20230822 | 142900 | 6664481470 | 4890 | 4895 | 4900 | 4890 | 10317 |
| 277 | 20230822 | 142800 | 6614002665 | 4895 | 4890 | 4895 | 4890 | 658 |
| 278 | 20230822 | 142700 | 6610784410 | 4895 | 4870 | 4895 | 4870 | 4339 |
| 279 | 20230822 | 142600 | 6589566300 | 4890 | 4895 | 4895 | 4890 | 216 |
| 280 | 20230822 | 142500 | 6588509015 | 4895 | 4890 | 4895 | 4865 | 1516 |
| 281 | 20230822 | 142400 | 6581095965 | 4895 | 4890 | 4895 | 4860 | 16045 |
| 282 | 20230822 | 142300 | 6503002115 | 4895 | 4895 | 4900 | 4895 | 7499 |
| 283 | 20230822 | 142200 | 6466293275 | 4895 | 4905 | 4905 | 4895 | 1044 |
| 284 | 20230822 | 142100 | 6461178200 | 4905 | 4895 | 4915 | 4895 | 1897 |
| 285 | 20230822 | 142000 | 6451879760 | 4920 | 4875 | 4920 | 4875 | 21156 |
| 286 | 20230822 | 141900 | 6348261435 | 4885 | 4885 | 4885 | 4885 | 504 |
| 287 | 20230822 | 141800 | 6345799395 | 4885 | 4885 | 4890 | 4875 | 962 |
| 288 | 20230822 | 141700 | 6341097870 | 4880 | 4890 | 4890 | 4880 | 17 |
| 289 | 20230822 | 141600 | 6341014840 | 4890 | 4865 | 4895 | 4865 | 4605 |
| 290 | 20230822 | 141500 | 6318529655 | 4860 | 4865 | 4870 | 4860 | 786 |
| 291 | 20230822 | 141400 | 6314709175 | 4865 | 4860 | 4865 | 4860 | 2874 |
| 292 | 20230822 | 141300 | 6300728935 | 4860 | 4860 | 4865 | 4860 | 1233 |
| 293 | 20230822 | 141200 | 6294734420 | 4865 | 4860 | 4865 | 4855 | 2741 |
| 294 | 20230822 | 141100 | 6281414155 | 4860 | 4860 | 4860 | 4855 | 3177 |
| 295 | 20230822 | 141000 | 6265974935 | 4865 | 4865 | 4865 | 4860 | 674 |
| 296 | 20230822 | 140900 | 6262698785 | 4865 | 4870 | 4870 | 4860 | 1309 |
| 297 | 20230822 | 140800 | 6256332000 | 4865 | 4865 | 4870 | 4865 | 290 |
| 298 | 20230822 | 140700 | 6254920700 | 4870 | 4870 | 4870 | 4870 | 494 |
| 299 | 20230822 | 140600 | 6252514920 | 4870 | 4870 | 4870 | 4865 | 207 |
| 300 | 20230822 | 140500 | 6251507245 | 4865 | 4870 | 4870 | 4865 | 259 |
| 301 | 20230822 | 140400 | 6250246710 | 4865 | 4880 | 4880 | 4865 | 1001 |
| 302 | 20230822 | 140300 | 6245376580 | 4880 | 4865 | 4880 | 4860 | 874 |
| 303 | 20230822 | 140200 | 6241127790 | 4880 | 4860 | 4880 | 4860 | 9 |
| 304 | 20230822 | 140100 | 6241083970 | 4860 | 4880 | 4880 | 4860 | 366 |
| 305 | 20230822 | 140000 | 6239304640 | 4875 | 4875 | 4880 | 4875 | 119 |
| 306 | 20230822 | 135900 | 6238724465 | 4875 | 4875 | 4875 | 4875 | 24 |
| 307 | 20230822 | 135800 | 6238607465 | 4880 | 4885 | 4885 | 4860 | 236 |
| 308 | 20230822 | 135700 | 6237455590 | 4890 | 4880 | 4890 | 4880 | 2460 |
| 309 | 20230822 | 135600 | 6225445780 | 4880 | 4870 | 4880 | 4870 | 13546 |
| 310 | 20230822 | 135500 | 6159358590 | 4870 | 4870 | 4870 | 4870 | 11 |
| 311 | 20230822 | 135400 | 6159305020 | 4875 | 4875 | 4875 | 4875 | 190 |
| 312 | 20230822 | 135300 | 6158378770 | 4875 | 4860 | 4875 | 4855 | 397 |
| 313 | 20230822 | 135200 | 6156449430 | 4875 | 4860 | 4875 | 4860 | 868 |
| 314 | 20230822 | 135100 | 6152229510 | 4860 | 4875 | 4875 | 4860 | 26 |
| 315 | 20230822 | 135000 | 6152102975 | 4875 | 4865 | 4880 | 4865 | 107 |
| 316 | 20230822 | 134900 | 6151582160 | 4860 | 4860 | 4865 | 4860 | 779 |
| 317 | 20230822 | 134800 | 6147794960 | 4860 | 4860 | 4865 | 4860 | 3635 |
| 318 | 20230822 | 134700 | 6130128510 | 4865 | 4865 | 4865 | 4865 | 247 |
| 319 | 20230822 | 134600 | 6128926855 | 4865 | 4865 | 4870 | 4860 | 1085 |
| 320 | 20230822 | 134500 | 6123652120 | 4865 | 4865 | 4870 | 4865 | 1283 |
| 321 | 20230822 | 134400 | 6117410075 | 4865 | 4875 | 4875 | 4865 | 1993 |
| 322 | 20230822 | 134300 | 6107705805 | 4895 | 4870 | 4895 | 4870 | 1395 |
| 323 | 20230822 | 134200 | 6100912105 | 4895 | 4895 | 4895 | 4890 | 355 |
| 324 | 20230822 | 134100 | 6099174385 | 4895 | 4890 | 4900 | 4890 | 5746 |
| 325 | 20230822 | 134000 | 6071042105 | 4890 | 4855 | 4890 | 4855 | 9989 |
| 326 | 20230822 | 133900 | 6022319415 | 4855 | 4865 | 4865 | 4855 | 620 |
| 327 | 20230822 | 133800 | 6019305635 | 4865 | 4855 | 4865 | 4855 | 362 |
| 328 | 20230822 | 133700 | 6017544750 | 4860 | 4860 | 4870 | 4860 | 3030 |
| 329 | 20230822 | 133600 | 6002814555 | 4860 | 4845 | 4860 | 4845 | 809 |
| 330 | 20230822 | 133500 | 5998888805 | 4860 | 4860 | 4860 | 4845 | 145 |
| 331 | 20230822 | 133400 | 5998185735 | 4860 | 4845 | 4860 | 4845 | 330 |
| 332 | 20230822 | 133300 | 5996584475 | 4855 | 4855 | 4855 | 4855 | 400 |
| 333 | 20230822 | 133200 | 5994642475 | 4855 | 4855 | 4855 | 4845 | 540 |
| 334 | 20230822 | 133100 | 5992021075 | 4855 | 4845 | 4855 | 4845 | 586 |
| 335 | 20230822 | 133000 | 5989178470 | 4850 | 4840 | 4850 | 4840 | 280 |
| 336 | 20230822 | 132900 | 5987822850 | 4850 | 4835 | 4850 | 4835 | 3647 |
| 337 | 20230822 | 132800 | 5970171495 | 4840 | 4835 | 4840 | 4835 | 910 |
| 338 | 20230822 | 132700 | 5965768505 | 4835 | 4815 | 4835 | 4815 | 2081 |
| 339 | 20230822 | 132600 | 5955734765 | 4815 | 4820 | 4820 | 4815 | 2478 |
| 340 | 20230822 | 132500 | 5943802385 | 4815 | 4820 | 4820 | 4815 | 2222 |
| 341 | 20230822 | 132400 | 5933095385 | 4820 | 4825 | 4825 | 4820 | 2684 |
| 342 | 20230822 | 132300 | 5920150075 | 4825 | 4825 | 4840 | 4820 | 1293 |
| 343 | 20230822 | 132200 | 5913903355 | 4840 | 4820 | 4840 | 4820 | 1100 |
| 344 | 20230822 | 132100 | 5908597305 | 4820 | 4825 | 4825 | 4820 | 1491 |
| 345 | 20230822 | 132000 | 5901405525 | 4820 | 4830 | 4830 | 4820 | 8618 |
| 346 | 20230822 | 131900 | 5859821555 | 4830 | 4845 | 4845 | 4830 | 11202 |
| 347 | 20230822 | 131800 | 5805646270 | 4845 | 4850 | 4850 | 4845 | 723 |
| 348 | 20230822 | 131700 | 5802143250 | 4850 | 4855 | 4855 | 4850 | 3011 |
| 349 | 20230822 | 131600 | 5787539885 | 4850 | 4850 | 4855 | 4850 | 2136 |
| 350 | 20230822 | 131500 | 5777179925 | 4855 | 4855 | 4855 | 4850 | 2052 |
| 351 | 20230822 | 131400 | 5767222595 | 4855 | 4855 | 4855 | 4850 | 15 |
| 352 | 20230822 | 131300 | 5767149795 | 4855 | 4850 | 4855 | 4850 | 2219 |
| 353 | 20230822 | 131200 | 5756377505 | 4855 | 4850 | 4855 | 4850 | 995 |
| 354 | 20230822 | 131100 | 5751550695 | 4855 | 4860 | 4860 | 4850 | 793 |
| 355 | 20230822 | 131000 | 5747703590 | 4860 | 4860 | 4860 | 4855 | 11574 |
| 356 | 20230822 | 130900 | 5691511245 | 4860 | 4860 | 4865 | 4860 | 1139 |
| 357 | 20230822 | 130800 | 5685975555 | 4860 | 4865 | 4865 | 4860 | 1158 |
| 358 | 20230822 | 130700 | 5680342910 | 4865 | 4865 | 4870 | 4865 | 93 |
| 359 | 20230822 | 130600 | 5679890460 | 4865 | 4865 | 4870 | 4865 | 469 |
| 360 | 20230822 | 130500 | 5677608750 | 4865 | 4860 | 4865 | 4860 | 1430 |
| 361 | 20230822 | 130400 | 5670658645 | 4860 | 4865 | 4865 | 4860 | 10769 |
| 362 | 20230822 | 130300 | 5618300140 | 4865 | 4870 | 4870 | 4865 | 745 |
| 363 | 20230822 | 130200 | 5614672385 | 4865 | 4865 | 4865 | 4865 | 615 |
| 364 | 20230822 | 130100 | 5611680410 | 4865 | 4870 | 4870 | 4865 | 1551 |
| 365 | 20230822 | 130000 | 5604129090 | 4870 | 4870 | 4870 | 4870 | 974 |
| 366 | 20230822 | 125900 | 5599385710 | 4870 | 4880 | 4880 | 4870 | 459 |
| 367 | 20230822 | 125800 | 5597148440 | 4880 | 4880 | 4880 | 4870 | 398 |
| 368 | 20230822 | 125700 | 5595208420 | 4880 | 4880 | 4880 | 4870 | 90 |
| 369 | 20230822 | 125600 | 5594769310 | 4880 | 4875 | 4880 | 4870 | 1251 |
| 370 | 20230822 | 125500 | 5588670585 | 4875 | 4875 | 4880 | 4870 | 783 |
| 371 | 20230822 | 125400 | 5584856880 | 4875 | 4870 | 4880 | 4870 | 483 |
| 372 | 20230822 | 125300 | 5582503510 | 4870 | 4880 | 4880 | 4870 | 118 |
| 373 | 20230822 | 125200 | 5581928770 | 4880 | 4870 | 4880 | 4870 | 703 |
| 374 | 20230822 | 125100 | 5578501350 | 4870 | 4875 | 4880 | 4870 | 2384 |
| 375 | 20230822 | 125000 | 5566889725 | 4875 | 4875 | 4875 | 4875 | 1234 |
| 376 | 20230822 | 124900 | 5560873975 | 4875 | 4870 | 4875 | 4870 | 284 |
| 377 | 20230822 | 124800 | 5559490760 | 4875 | 4870 | 4875 | 4870 | 841 |
| 378 | 20230822 | 124700 | 5555393085 | 4870 | 4870 | 4870 | 4870 | 24 |
| 379 | 20230822 | 124600 | 5555276205 | 4870 | 4875 | 4875 | 4870 | 6012 |
| 380 | 20230822 | 124500 | 5525980130 | 4875 | 4880 | 4880 | 4875 | 1170 |
| 381 | 20230822 | 124400 | 5520276030 | 4880 | 4880 | 4885 | 4880 | 140 |
| 382 | 20230822 | 124300 | 5519592810 | 4880 | 4880 | 4880 | 4880 | 540 |
| 383 | 20230822 | 124200 | 5516957610 | 4880 | 4890 | 4890 | 4875 | 3604 |
| 384 | 20230822 | 124100 | 5499370830 | 4890 | 4880 | 4890 | 4880 | 1099 |
| 385 | 20230822 | 124000 | 5494007200 | 4890 | 4890 | 4890 | 4880 | 1145 |
| 386 | 20230822 | 123900 | 5488416160 | 4890 | 4890 | 4890 | 4890 | 55 |
| 387 | 20230822 | 123800 | 5488147210 | 4890 | 4885 | 4890 | 4885 | 239 |
| 388 | 20230822 | 123700 | 5486978650 | 4895 | 4880 | 4895 | 4880 | 5538 |
| 389 | 20230822 | 123600 | 5459953180 | 4880 | 4895 | 4895 | 4880 | 5840 |
| 390 | 20230822 | 123500 | 5431428090 | 4885 | 4895 | 4895 | 4885 | 3437 |
| 391 | 20230822 | 123400 | 5414621010 | 4895 | 4895 | 4895 | 4890 | 1627 |
| 392 | 20230822 | 123300 | 5406662180 | 4890 | 4890 | 4890 | 4890 | 30 |
| 393 | 20230822 | 123200 | 5406515480 | 4890 | 4895 | 4895 | 4890 | 101 |
| 394 | 20230822 | 123100 | 5406021585 | 4895 | 4895 | 4895 | 4890 | 368 |
| 395 | 20230822 | 123000 | 5404220285 | 4895 | 4895 | 4895 | 4895 | 222 |
| 396 | 20230822 | 122900 | 5403133595 | 4895 | 4890 | 4895 | 4890 | 178 |
| 397 | 20230822 | 122800 | 5402263055 | 4895 | 4895 | 4895 | 4895 | 178 |
| 398 | 20230822 | 122700 | 5401391745 | 4895 | 4890 | 4895 | 4890 | 22 |
| 399 | 20230822 | 122600 | 5401284060 | 4890 | 4890 | 4890 | 4890 | 143 |
| 400 | 20230822 | 122500 | 5400584790 | 4895 | 4900 | 4900 | 4895 | 527 |
| 401 | 20230822 | 122400 | 5398004750 | 4895 | 4900 | 4900 | 4895 | 272 |
| 402 | 20230822 | 122300 | 5396672210 | 4900 | 4900 | 4900 | 4895 | 1239 |
| 403 | 20230822 | 122200 | 5390605215 | 4900 | 4895 | 4900 | 4895 | 1955 |
| 404 | 20230822 | 122100 | 5381035485 | 4890 | 4890 | 4895 | 4890 | 574 |
| 405 | 20230822 | 122000 | 5378228410 | 4890 | 4890 | 4895 | 4890 | 477 |
| 406 | 20230822 | 121900 | 5375894320 | 4890 | 4895 | 4895 | 4890 | 62 |
| 407 | 20230822 | 121800 | 5375590885 | 4895 | 4895 | 4895 | 4890 | 322 |
| 408 | 20230822 | 121700 | 5374015205 | 4895 | 4895 | 4900 | 4895 | 114 |
| 409 | 20230822 | 121600 | 5373456965 | 4890 | 4900 | 4900 | 4890 | 36 |
| 410 | 20230822 | 121500 | 5373280700 | 4900 | 4895 | 4900 | 4885 | 1008 |
| 411 | 20230822 | 121400 | 5368351965 | 4895 | 4890 | 4895 | 4890 | 347 |
| 412 | 20230822 | 121300 | 5366654245 | 4890 | 4890 | 4890 | 4890 | 35 |
| 413 | 20230822 | 121200 | 5366483095 | 4895 | 4895 | 4895 | 4895 | 14 |
| 414 | 20230822 | 121100 | 5366414565 | 4895 | 4895 | 4895 | 4895 | 554 |
| 415 | 20230822 | 121000 | 5363702735 | 4900 | 4900 | 4900 | 4895 | 862 |
| 416 | 20230822 | 120900 | 5359482785 | 4895 | 4895 | 4895 | 4890 | 583 |
| 417 | 20230822 | 120800 | 5356629065 | 4890 | 4890 | 4890 | 4890 | 1114 |
| 418 | 20230822 | 120700 | 5351181605 | 4890 | 4885 | 4890 | 4885 | 226 |
| 419 | 20230822 | 120600 | 5350077465 | 4885 | 4885 | 4885 | 4885 | 1237 |
| 420 | 20230822 | 120500 | 5344034720 | 4885 | 4890 | 4890 | 4880 | 5602 |
| 421 | 20230822 | 120400 | 5316669750 | 4890 | 4890 | 4890 | 4890 | 354 |
| 422 | 20230822 | 120300 | 5314938690 | 4890 | 4890 | 4890 | 4890 | 3164 |
| 423 | 20230822 | 120200 | 5299466730 | 4890 | 4890 | 4890 | 4890 | 408 |
| 424 | 20230822 | 120100 | 5297471610 | 4890 | 4890 | 4890 | 4890 | 609 |
| 425 | 20230822 | 120000 | 5294493600 | 4885 | 4890 | 4890 | 4885 | 124 |
| 426 | 20230822 | 115900 | 5293887790 | 4890 | 4890 | 4890 | 4890 | 549 |
| 427 | 20230822 | 115800 | 5291203180 | 4890 | 4895 | 4895 | 4885 | 4038 |
| 428 | 20230822 | 115700 | 5271477065 | 4890 | 4895 | 4895 | 4890 | 127 |
| 429 | 20230822 | 115600 | 5270855450 | 4895 | 4890 | 4895 | 4890 | 503 |
| 430 | 20230822 | 115500 | 5268395730 | 4890 | 4890 | 4890 | 4890 | 260 |
| 431 | 20230822 | 115400 | 5267124330 | 4890 | 4895 | 4895 | 4890 | 1371 |
| 432 | 20230822 | 115300 | 5260419135 | 4890 | 4890 | 4890 | 4890 | 250 |
| 433 | 20230822 | 115200 | 5259196635 | 4895 | 4890 | 4895 | 4885 | 354 |
| 434 | 20230822 | 115100 | 5257465495 | 4895 | 4890 | 4895 | 4885 | 5021 |
| 435 | 20230822 | 115000 | 5232923650 | 4890 | 4895 | 4900 | 4890 | 2994 |
| 436 | 20230822 | 114900 | 5218270030 | 4895 | 4900 | 4900 | 4895 | 958 |
| 437 | 20230822 | 114800 | 5213579930 | 4900 | 4895 | 4900 | 4895 | 152 |
| 438 | 20230822 | 114700 | 5212835880 | 4900 | 4895 | 4900 | 4895 | 2725 |
| 439 | 20230822 | 114600 | 5199496995 | 4895 | 4900 | 4900 | 4895 | 240 |
| 440 | 20230822 | 114500 | 5198321115 | 4900 | 4900 | 4900 | 4900 | 630 |
| 441 | 20230822 | 114400 | 5195234115 | 4900 | 4900 | 4900 | 4900 | 11 |
| 442 | 20230822 | 114300 | 5195180215 | 4895 | 4900 | 4900 | 4895 | 292 |
| 443 | 20230822 | 114200 | 5193750850 | 4900 | 4900 | 4900 | 4900 | 555 |
| 444 | 20230822 | 114100 | 5191031350 | 4900 | 4900 | 4905 | 4900 | 748 |
| 445 | 20230822 | 114000 | 5187366145 | 4900 | 4900 | 4905 | 4900 | 1511 |
| 446 | 20230822 | 113900 | 5179962190 | 4905 | 4905 | 4905 | 4900 | 27 |
| 447 | 20230822 | 113800 | 5179829830 | 4900 | 4910 | 4910 | 4900 | 487 |
| 448 | 20230822 | 113700 | 5177443250 | 4910 | 4910 | 4910 | 4910 | 216 |
| 449 | 20230822 | 113600 | 5176382690 | 4910 | 4915 | 4915 | 4910 | 127 |
| 450 | 20230822 | 113500 | 5175758615 | 4915 | 4900 | 4915 | 4900 | 4420 |
| 451 | 20230822 | 113400 | 5154065150 | 4900 | 4900 | 4900 | 4900 | 54 |
| 452 | 20230822 | 113300 | 5153800550 | 4890 | 4895 | 4895 | 4890 | 1546 |
| 453 | 20230822 | 113200 | 5146239095 | 4910 | 4910 | 4910 | 4900 | 566 |
| 454 | 20230822 | 113100 | 5143462035 | 4910 | 4905 | 4910 | 4890 | 248 |
| 455 | 20230822 | 113000 | 5142249025 | 4910 | 4890 | 4910 | 4890 | 388 |
| 456 | 20230822 | 112900 | 5140349265 | 4905 | 4895 | 4905 | 4895 | 3359 |
| 457 | 20230822 | 112800 | 5123886320 | 4895 | 4885 | 4895 | 4885 | 2409 |
| 458 | 20230822 | 112700 | 5112116760 | 4890 | 4890 | 4890 | 4885 | 2427 |
| 459 | 20230822 | 112600 | 5100254145 | 4895 | 4895 | 4895 | 4890 | 197 |
| 460 | 20230822 | 112500 | 5099290410 | 4895 | 4895 | 4895 | 4895 | 69 |
| 461 | 20230822 | 112400 | 5098952655 | 4895 | 4890 | 4895 | 4890 | 1154 |
| 462 | 20230822 | 112300 | 5093306980 | 4895 | 4890 | 4895 | 4885 | 1692 |
| 463 | 20230822 | 112200 | 5085038580 | 4895 | 4890 | 4895 | 4885 | 1382 |
| 464 | 20230822 | 112100 | 5078280765 | 4890 | 4890 | 4895 | 4885 | 2556 |
| 465 | 20230822 | 112000 | 5065782020 | 4890 | 4895 | 4900 | 4890 | 7797 |
| 466 | 20230822 | 111900 | 5027632335 | 4900 | 4900 | 4900 | 4895 | 318 |
| 467 | 20230822 | 111800 | 5026074235 | 4905 | 4900 | 4905 | 4900 | 1439 |
| 468 | 20230822 | 111700 | 5019022395 | 4900 | 4900 | 4900 | 4895 | 2422 |
| 469 | 20230822 | 111600 | 5007154645 | 4895 | 4900 | 4900 | 4895 | 1160 |
| 470 | 20230822 | 111500 | 5001476265 | 4895 | 4895 | 4895 | 4895 | 2937 |
| 471 | 20230822 | 111400 | 4987099650 | 4895 | 4885 | 4895 | 4885 | 1614 |
| 472 | 20230822 | 111300 | 4979207205 | 4885 | 4895 | 4895 | 4885 | 2154 |
| 473 | 20230822 | 111200 | 4968669755 | 4895 | 4890 | 4895 | 4890 | 1655 |
| 474 | 20230822 | 111100 | 4960574405 | 4890 | 4885 | 4890 | 4885 | 3196 |
| 475 | 20230822 | 111000 | 4944954105 | 4890 | 4885 | 4890 | 4885 | 1906 |
| 476 | 20230822 | 110900 | 4935642795 | 4890 | 4885 | 4890 | 4880 | 1186 |
| 477 | 20230822 | 110800 | 4929850385 | 4885 | 4895 | 4895 | 4880 | 3234 |
| 478 | 20230822 | 110700 | 4914052200 | 4895 | 4895 | 4895 | 4880 | 12 |
| 479 | 20230822 | 110600 | 4913993610 | 4880 | 4885 | 4885 | 4880 | 1483 |
| 480 | 20230822 | 110500 | 4906753720 | 4880 | 4890 | 4890 | 4880 | 916 |
| 481 | 20230822 | 110400 | 4902279215 | 4880 | 4885 | 4890 | 4880 | 304 |
| 482 | 20230822 | 110300 | 4900794445 | 4880 | 4890 | 4890 | 4880 | 605 |
| 483 | 20230822 | 110200 | 4897838985 | 4890 | 4885 | 4895 | 4885 | 226 |
| 484 | 20230822 | 110100 | 4896734560 | 4885 | 4880 | 4885 | 4880 | 940 |
| 485 | 20230822 | 110000 | 4892144240 | 4880 | 4880 | 4885 | 4880 | 2016 |
| 486 | 20230822 | 105900 | 4882306155 | 4880 | 4880 | 4885 | 4880 | 346 |
| 487 | 20230822 | 105800 | 4880617545 | 4885 | 4885 | 4885 | 4880 | 1423 |
| 488 | 20230822 | 105700 | 4873670545 | 4885 | 4890 | 4895 | 4885 | 990 |
| 489 | 20230822 | 105600 | 4868833460 | 4900 | 4900 | 4905 | 4900 | 1329 |
| 490 | 20230822 | 105500 | 4862320795 | 4900 | 4885 | 4900 | 4880 | 1289 |
| 491 | 20230822 | 105400 | 4856027385 | 4885 | 4895 | 4895 | 4880 | 937 |
| 492 | 20230822 | 105300 | 4851453800 | 4900 | 4900 | 4900 | 4870 | 7939 |
| 493 | 20230822 | 105200 | 4812746040 | 4900 | 4890 | 4900 | 4885 | 5361 |
| 494 | 20230822 | 105100 | 4786536250 | 4890 | 4900 | 4900 | 4890 | 8807 |
| 495 | 20230822 | 105000 | 4743431590 | 4905 | 4905 | 4905 | 4900 | 2371 |
| 496 | 20230822 | 104900 | 4731807755 | 4920 | 4920 | 4920 | 4905 | 3856 |
| 497 | 20230822 | 104800 | 4712865065 | 4920 | 4920 | 4925 | 4915 | 1395 |
| 498 | 20230822 | 104700 | 4706002945 | 4920 | 4920 | 4925 | 4920 | 941 |
| 499 | 20230822 | 104600 | 4701373185 | 4920 | 4940 | 4940 | 4915 | 6628 |
| 500 | 20230822 | 104500 | 4668712635 | 4935 | 4930 | 4940 | 4925 | 4518 |
| 501 | 20230822 | 104400 | 4646436865 | 4935 | 4930 | 4935 | 4915 | 9796 |
| 502 | 20230822 | 104300 | 4598218320 | 4930 | 4940 | 4940 | 4930 | 3281 |
| 503 | 20230822 | 104200 | 4582023090 | 4940 | 4945 | 4945 | 4940 | 1773 |
| 504 | 20230822 | 104100 | 4573263180 | 4945 | 4960 | 4960 | 4945 | 4880 |
| 505 | 20230822 | 104000 | 4549103440 | 4960 | 4970 | 4970 | 4955 | 2868 |
| 506 | 20230822 | 103900 | 4534875840 | 4965 | 4985 | 4990 | 4965 | 19134 |
| 507 | 20230822 | 103800 | 4439590435 | 4985 | 4980 | 4990 | 4975 | 13163 |
| 508 | 20230822 | 103700 | 4374010160 | 4980 | 4975 | 4980 | 4975 | 5468 |
| 509 | 20230822 | 103600 | 4346791815 | 4975 | 4970 | 4980 | 4960 | 11663 |
| 510 | 20230822 | 103500 | 4288796805 | 4970 | 4975 | 4975 | 4965 | 15954 |
| 511 | 20230822 | 103400 | 4209490680 | 4975 | 4945 | 4980 | 4945 | 35654 |
| 512 | 20230822 | 103300 | 4032545250 | 4945 | 4940 | 4945 | 4935 | 4317 |
| 513 | 20230822 | 103200 | 4011215055 | 4940 | 4925 | 4940 | 4925 | 185 |
| 514 | 20230822 | 103100 | 4010301905 | 4925 | 4920 | 4940 | 4920 | 12270 |
| 515 | 20230822 | 103000 | 3949785345 | 4915 | 4920 | 4920 | 4915 | 2415 |
| 516 | 20230822 | 102900 | 3937906260 | 4920 | 4915 | 4920 | 4915 | 1278 |
| 517 | 20230822 | 102800 | 3931622960 | 4915 | 4925 | 4925 | 4915 | 205 |
| 518 | 20230822 | 102700 | 3930614110 | 4925 | 4920 | 4925 | 4910 | 168 |
| 519 | 20230822 | 102600 | 3929787455 | 4920 | 4910 | 4925 | 4910 | 1155 |
| 520 | 20230822 | 102500 | 3924110565 | 4910 | 4920 | 4920 | 4910 | 617 |
| 521 | 20230822 | 102400 | 3921079970 | 4920 | 4910 | 4920 | 4910 | 1674 |
| 522 | 20230822 | 102300 | 3912851575 | 4915 | 4920 | 4920 | 4900 | 3176 |
| 523 | 20230822 | 102200 | 3897263410 | 4920 | 4925 | 4930 | 4915 | 6851 |
| 524 | 20230822 | 102100 | 3863559125 | 4925 | 4930 | 4935 | 4925 | 2218 |
| 525 | 20230822 | 102000 | 3852625250 | 4935 | 4940 | 4940 | 4930 | 2817 |
| 526 | 20230822 | 101900 | 3838724595 | 4940 | 4920 | 4940 | 4910 | 12235 |
| 527 | 20230822 | 101800 | 3778411285 | 4925 | 4920 | 4930 | 4920 | 3247 |
| 528 | 20230822 | 101700 | 3762420935 | 4925 | 4920 | 4930 | 4920 | 11061 |
| 529 | 20230822 | 101600 | 3707972365 | 4915 | 4885 | 4915 | 4880 | 5059 |
| 530 | 20230822 | 101500 | 3683175545 | 4885 | 4900 | 4900 | 4880 | 550 |
| 531 | 20230822 | 101400 | 3680488395 | 4900 | 4885 | 4900 | 4885 | 1063 |
| 532 | 20230822 | 101300 | 3675293395 | 4890 | 4890 | 4890 | 4890 | 94 |
| 533 | 20230822 | 101200 | 3674833735 | 4890 | 4890 | 4890 | 4890 | 478 |
| 534 | 20230822 | 101100 | 3672496315 | 4885 | 4890 | 4890 | 4885 | 1980 |
| 535 | 20230822 | 101000 | 3662817440 | 4890 | 4900 | 4900 | 4885 | 822 |
| 536 | 20230822 | 100900 | 3658795595 | 4905 | 4910 | 4910 | 4905 | 729 |
| 537 | 20230822 | 100800 | 3655219150 | 4910 | 4915 | 4920 | 4910 | 6391 |
| 538 | 20230822 | 100700 | 3623809500 | 4915 | 4875 | 4920 | 4875 | 14162 |
| 539 | 20230822 | 100600 | 3554426185 | 4880 | 4885 | 4885 | 4875 | 2160 |
| 540 | 20230822 | 100500 | 3543886110 | 4885 | 4895 | 4895 | 4885 | 730 |
| 541 | 20230822 | 100400 | 3540318290 | 4895 | 4890 | 4900 | 4890 | 695 |
| 542 | 20230822 | 100300 | 3536919330 | 4890 | 4890 | 4890 | 4885 | 1438 |
| 543 | 20230822 | 100200 | 3529889645 | 4890 | 4875 | 4890 | 4870 | 18809 |
| 544 | 20230822 | 100100 | 3438209485 | 4885 | 4880 | 4885 | 4875 | 976 |
| 545 | 20230822 | 100000 | 3433448930 | 4890 | 4895 | 4895 | 4880 | 1741 |
| 546 | 20230822 | 095900 | 3424946220 | 4895 | 4900 | 4900 | 4895 | 2508 |
| 547 | 20230822 | 095800 | 3412668980 | 4900 | 4900 | 4905 | 4900 | 1570 |
| 548 | 20230822 | 095700 | 3404975955 | 4900 | 4900 | 4900 | 4895 | 1475 |
| 549 | 20230822 | 095600 | 3397748810 | 4900 | 4900 | 4905 | 4895 | 1765 |
| 550 | 20230822 | 095500 | 3389094260 | 4900 | 4895 | 4905 | 4890 | 4285 |
| 551 | 20230822 | 095400 | 3368100200 | 4895 | 4890 | 4895 | 4890 | 3284 |
| 552 | 20230822 | 095300 | 3352040840 | 4890 | 4870 | 4890 | 4855 | 3331 |
| 553 | 20230822 | 095200 | 3335848745 | 4870 | 4905 | 4905 | 4870 | 1091 |
| 554 | 20230822 | 095100 | 3330506330 | 4900 | 4855 | 4900 | 4855 | 7513 |
| 555 | 20230822 | 095000 | 3293769000 | 4855 | 4870 | 4870 | 4855 | 7291 |
| 556 | 20230822 | 094900 | 3258304540 | 4870 | 4865 | 4880 | 4865 | 753 |
| 557 | 20230822 | 094800 | 3254638605 | 4865 | 4870 | 4885 | 4865 | 2014 |
| 558 | 20230822 | 094700 | 3244832710 | 4870 | 4870 | 4885 | 4870 | 2907 |
| 559 | 20230822 | 094600 | 3230668135 | 4875 | 4870 | 4875 | 4865 | 2087 |
| 560 | 20230822 | 094500 | 3220502435 | 4875 | 4880 | 4885 | 4870 | 2533 |
| 561 | 20230822 | 094400 | 3208152435 | 4880 | 4890 | 4890 | 4880 | 7002 |
| 562 | 20230822 | 094300 | 3173962225 | 4885 | 4890 | 4895 | 4885 | 1618 |
| 563 | 20230822 | 094200 | 3166052885 | 4890 | 4895 | 4895 | 4890 | 2175 |
| 564 | 20230822 | 094100 | 3155415070 | 4885 | 4885 | 4895 | 4880 | 975 |
| 565 | 20230822 | 094000 | 3150649595 | 4880 | 4885 | 4890 | 4880 | 6649 |
| 566 | 20230822 | 093900 | 3118191990 | 4890 | 4900 | 4905 | 4880 | 8334 |
| 567 | 20230822 | 093800 | 3077436815 | 4905 | 4915 | 4920 | 4905 | 5289 |
| 568 | 20230822 | 093700 | 3051462315 | 4915 | 4905 | 4920 | 4905 | 3120 |
| 569 | 20230822 | 093600 | 3036135160 | 4905 | 4910 | 4910 | 4890 | 6346 |
| 570 | 20230822 | 093500 | 3005038170 | 4890 | 4900 | 4910 | 4890 | 18911 |
| 571 | 20230822 | 093400 | 2912372420 | 4900 | 4900 | 4910 | 4900 | 15675 |
| 572 | 20230822 | 093300 | 2835551575 | 4900 | 4910 | 4915 | 4900 | 17906 |
| 573 | 20230822 | 093200 | 2747760895 | 4910 | 4935 | 4940 | 4905 | 12915 |
| 574 | 20230822 | 093100 | 2684271720 | 4935 | 4950 | 4955 | 4935 | 20472 |
| 575 | 20230822 | 093000 | 2583030260 | 4950 | 4965 | 4965 | 4950 | 26826 |
| 576 | 20230822 | 092900 | 2450020185 | 4965 | 4940 | 4965 | 4930 | 41399 |
| 577 | 20230822 | 092800 | 2245127465 | 4940 | 4970 | 4980 | 4925 | 33249 |
| 578 | 20230822 | 092700 | 2080775740 | 4970 | 4890 | 4970 | 4890 | 79511 |
| 579 | 20230822 | 092600 | 1689322230 | 4885 | 4890 | 4890 | 4880 | 3736 |
| 580 | 20230822 | 092500 | 1671079505 | 4890 | 4860 | 4890 | 4860 | 22528 |
| 581 | 20230822 | 092400 | 1561117490 | 4855 | 4840 | 4855 | 4820 | 5598 |
| 582 | 20230822 | 092300 | 1534068965 | 4825 | 4820 | 4840 | 4820 | 751 |
| 583 | 20230822 | 092200 | 1530441275 | 4820 | 4835 | 4855 | 4820 | 3469 |
| 584 | 20230822 | 092100 | 1513699735 | 4855 | 4835 | 4855 | 4830 | 2472 |
| 585 | 20230822 | 092000 | 1501734465 | 4835 | 4825 | 4845 | 4825 | 857 |
| 586 | 20230822 | 091900 | 1497590155 | 4820 | 4825 | 4860 | 4820 | 3221 |
| 587 | 20230822 | 091800 | 1482033515 | 4825 | 4850 | 4855 | 4825 | 30715 |
| 588 | 20230822 | 091700 | 1333443365 | 4855 | 4870 | 4880 | 4855 | 7618 |
| 589 | 20230822 | 091600 | 1296386000 | 4870 | 4870 | 4880 | 4865 | 8694 |
| 590 | 20230822 | 091500 | 1254016490 | 4865 | 4875 | 4880 | 4865 | 8087 |
| 591 | 20230822 | 091400 | 1214599965 | 4875 | 4875 | 4880 | 4870 | 1834 |
| 592 | 20230822 | 091300 | 1205658030 | 4880 | 4875 | 4890 | 4860 | 8702 |
| 593 | 20230822 | 091200 | 1163176995 | 4875 | 4865 | 4875 | 4845 | 15782 |
| 594 | 20230822 | 091100 | 1086351465 | 4865 | 4870 | 4885 | 4865 | 15277 |
| 595 | 20230822 | 091000 | 1011892910 | 4870 | 4840 | 4875 | 4830 | 16423 |
| 596 | 20230822 | 090900 | 932077010 | 4820 | 4815 | 4830 | 4805 | 12968 |
| 597 | 20230822 | 090800 | 869631115 | 4815 | 4820 | 4835 | 4815 | 5259 |
| 598 | 20230822 | 090700 | 844264500 | 4820 | 4825 | 4830 | 4820 | 8901 |
| 599 | 20230822 | 090600 | 801351205 | 4830 | 4830 | 4845 | 4815 | 18887 |
| 600 | 20230822 | 090500 | 710218225 | 4835 | 4860 | 4860 | 4835 | 16201 |
| 601 | 20230822 | 090400 | 631768950 | 4865 | 4875 | 4875 | 4830 | 13360 |
| 602 | 20230822 | 090300 | 566729170 | 4870 | 4830 | 4875 | 4810 | 20315 |
| 603 | 20230822 | 090200 | 468232715 | 4825 | 4850 | 4865 | 4820 | 20159 |
| 604 | 20230822 | 090100 | 370656230 | 4850 | 4805 | 4850 | 4805 | 22830 |
| 605 | 20230822 | 090000 | 260511095 | 4810 | 4765 | 4810 | 4765 | 54522 |