32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 5795 |
| 3 | 20230822 | 190600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 4 | 20230822 | 190500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 5 | 20230822 | 190400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 6 | 20230822 | 190300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 7 | 20230822 | 190200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 8 | 20230822 | 190100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 9 | 20230822 | 190000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 10 | 20230822 | 185900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 11 | 20230822 | 185800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 12 | 20230822 | 185700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 13 | 20230822 | 185600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 14 | 20230822 | 185500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 15 | 20230822 | 185400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 16 | 20230822 | 185300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 17 | 20230822 | 185200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 18 | 20230822 | 185100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 19 | 20230822 | 185000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 20 | 20230822 | 184900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 21 | 20230822 | 184800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 22 | 20230822 | 184700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 23 | 20230822 | 184600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 24 | 20230822 | 184500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 25 | 20230822 | 184400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 26 | 20230822 | 184300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 27 | 20230822 | 184200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 28 | 20230822 | 184100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 29 | 20230822 | 184000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 30 | 20230822 | 183900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 31 | 20230822 | 183800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 32 | 20230822 | 183700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 5795 |
| 33 | 20230822 | 183600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 34 | 20230822 | 183500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 35 | 20230822 | 183400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 36 | 20230822 | 183300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 37 | 20230822 | 183200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 38 | 20230822 | 183100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 39 | 20230822 | 183000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 40 | 20230822 | 182900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 41 | 20230822 | 182800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 42 | 20230822 | 182700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 43 | 20230822 | 182600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 44 | 20230822 | 182500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 45 | 20230822 | 182400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 46 | 20230822 | 182300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 47 | 20230822 | 182200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 48 | 20230822 | 182100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 49 | 20230822 | 182000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 50 | 20230822 | 181900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 51 | 20230822 | 181800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 52 | 20230822 | 181700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 53 | 20230822 | 181600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 54 | 20230822 | 181500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 55 | 20230822 | 181400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 56 | 20230822 | 181300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 57 | 20230822 | 181200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 58 | 20230822 | 181100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 59 | 20230822 | 181000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 60 | 20230822 | 180900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 61 | 20230822 | 180800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 62 | 20230822 | 180700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 5795 |
| 63 | 20230822 | 180600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 64 | 20230822 | 180500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 65 | 20230822 | 180400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 66 | 20230822 | 180300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 67 | 20230822 | 180200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 68 | 20230822 | 180100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 69 | 20230822 | 180000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 70 | 20230822 | 175900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 71 | 20230822 | 175800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 72 | 20230822 | 175700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 73 | 20230822 | 175600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 74 | 20230822 | 175500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 75 | 20230822 | 175400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 76 | 20230822 | 175300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 77 | 20230822 | 175200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 78 | 20230822 | 175100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 79 | 20230822 | 175000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 80 | 20230822 | 174900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 81 | 20230822 | 174800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 82 | 20230822 | 174700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 83 | 20230822 | 174600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 84 | 20230822 | 174500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 85 | 20230822 | 174400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 86 | 20230822 | 174300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 87 | 20230822 | 174200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 88 | 20230822 | 174100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 89 | 20230822 | 174000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 90 | 20230822 | 173900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 91 | 20230822 | 173800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 92 | 20230822 | 173700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 5795 |
| 93 | 20230822 | 173600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 94 | 20230822 | 173500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 95 | 20230822 | 173400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 96 | 20230822 | 173300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 97 | 20230822 | 173200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 98 | 20230822 | 173100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 99 | 20230822 | 173000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 100 | 20230822 | 172900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 101 | 20230822 | 172800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 102 | 20230822 | 172700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 103 | 20230822 | 172600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 104 | 20230822 | 172500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 105 | 20230822 | 172400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 106 | 20230822 | 172300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 107 | 20230822 | 172200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 108 | 20230822 | 172100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 109 | 20230822 | 172000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 110 | 20230822 | 171900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 111 | 20230822 | 171800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 112 | 20230822 | 171700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 113 | 20230822 | 171600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 114 | 20230822 | 171500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 115 | 20230822 | 171400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 116 | 20230822 | 171300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 117 | 20230822 | 171200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 118 | 20230822 | 171100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 119 | 20230822 | 171000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 120 | 20230822 | 170900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 121 | 20230822 | 170800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 122 | 20230822 | 170700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 5795 |
| 123 | 20230822 | 170600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 124 | 20230822 | 170500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 125 | 20230822 | 170400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 126 | 20230822 | 170300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 127 | 20230822 | 170200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 128 | 20230822 | 170100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 129 | 20230822 | 170000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 130 | 20230822 | 165900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 131 | 20230822 | 165800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 132 | 20230822 | 165700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 133 | 20230822 | 165600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 134 | 20230822 | 165500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 135 | 20230822 | 165400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 136 | 20230822 | 165300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 137 | 20230822 | 165200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 138 | 20230822 | 165100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 139 | 20230822 | 165000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 140 | 20230822 | 164900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 141 | 20230822 | 164800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 142 | 20230822 | 164700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 143 | 20230822 | 164600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 144 | 20230822 | 164500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 145 | 20230822 | 164400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 146 | 20230822 | 164300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 147 | 20230822 | 164200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 148 | 20230822 | 164100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 149 | 20230822 | 164000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 150 | 20230822 | 163900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 151 | 20230822 | 163800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 152 | 20230822 | 163700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 5795 |
| 153 | 20230822 | 163600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 154 | 20230822 | 163500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 155 | 20230822 | 163400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 156 | 20230822 | 163300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 157 | 20230822 | 163200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 158 | 20230822 | 163100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 159 | 20230822 | 163000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 160 | 20230822 | 162900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 161 | 20230822 | 162800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 162 | 20230822 | 162700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 163 | 20230822 | 162600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 164 | 20230822 | 162500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 165 | 20230822 | 162400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 166 | 20230822 | 162300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 167 | 20230822 | 162200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 168 | 20230822 | 162100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 169 | 20230822 | 162000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 170 | 20230822 | 161900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 171 | 20230822 | 161800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 172 | 20230822 | 161700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 173 | 20230822 | 161600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 174 | 20230822 | 161500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 175 | 20230822 | 161400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 176 | 20230822 | 161300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 177 | 20230822 | 161200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 178 | 20230822 | 161100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 179 | 20230822 | 161000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 180 | 20230822 | 160900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 181 | 20230822 | 160800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 182 | 20230822 | 160700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 5795 |
| 183 | 20230822 | 160600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 184 | 20230822 | 160500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 185 | 20230822 | 160400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 186 | 20230822 | 160300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 187 | 20230822 | 160200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 188 | 20230822 | 160100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 189 | 20230822 | 160000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 190 | 20230822 | 155900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 191 | 20230822 | 155800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 192 | 20230822 | 155700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 193 | 20230822 | 155600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 194 | 20230822 | 155500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 195 | 20230822 | 155400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 196 | 20230822 | 155300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 197 | 20230822 | 155200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 198 | 20230822 | 155100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 199 | 20230822 | 155000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 200 | 20230822 | 154900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 201 | 20230822 | 154800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 202 | 20230822 | 154700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 203 | 20230822 | 154600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 204 | 20230822 | 154500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 205 | 20230822 | 154400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 206 | 20230822 | 154300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 207 | 20230822 | 154200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 208 | 20230822 | 154100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 209 | 20230822 | 154000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 210 | 20230822 | 153900 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 211 | 20230822 | 153800 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 212 | 20230822 | 153700 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 5795 |
| 213 | 20230822 | 153600 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 214 | 20230822 | 153500 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 215 | 20230822 | 153400 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 216 | 20230822 | 153300 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 217 | 20230822 | 153200 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 218 | 20230822 | 153100 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 219 | 20230822 | 153000 | 4463216420 | 14650 | 14650 | 14650 | 14650 | 5795 |
| 220 | 20230822 | 152900 | 4378319670 | 14720 | 14720 | 14720 | 14720 | 0 |
| 221 | 20230822 | 152800 | 4378319670 | 14720 | 14720 | 14720 | 14720 | 0 |
| 222 | 20230822 | 152700 | 4378319670 | 14720 | 14720 | 14720 | 14720 | 0 |
| 223 | 20230822 | 152600 | 4378319670 | 14720 | 14720 | 14720 | 14720 | 0 |
| 224 | 20230822 | 152500 | 4378319670 | 14720 | 14720 | 14720 | 14720 | 0 |
| 225 | 20230822 | 152400 | 4378319670 | 14720 | 14720 | 14720 | 14720 | 0 |
| 226 | 20230822 | 152300 | 4378319670 | 14720 | 14720 | 14720 | 14720 | 0 |
| 227 | 20230822 | 152200 | 4378319670 | 14720 | 14720 | 14720 | 14720 | 0 |
| 228 | 20230822 | 152100 | 4378319670 | 14720 | 14720 | 14720 | 14720 | 0 |
| 229 | 20230822 | 152000 | 4378319670 | 14720 | 14720 | 14720 | 14720 | 0 |
| 230 | 20230822 | 151900 | 4378319670 | 14720 | 14720 | 14720 | 14680 | 768 |
| 231 | 20230822 | 151800 | 4367025840 | 14720 | 14690 | 14720 | 14680 | 2740 |
| 232 | 20230822 | 151700 | 4326768920 | 14690 | 14680 | 14690 | 14670 | 1078 |
| 233 | 20230822 | 151600 | 4310942150 | 14670 | 14710 | 14710 | 14670 | 50 |
| 234 | 20230822 | 151500 | 4310207250 | 14670 | 14710 | 14710 | 14670 | 505 |
| 235 | 20230822 | 151400 | 4302790340 | 14710 | 14700 | 14710 | 14700 | 393 |
| 236 | 20230822 | 151300 | 4297013180 | 14690 | 14700 | 14700 | 14670 | 529 |
| 237 | 20230822 | 151200 | 4289238540 | 14700 | 14680 | 14700 | 14680 | 680 |
| 238 | 20230822 | 151100 | 4279246820 | 14650 | 14650 | 14660 | 14650 | 1187 |
| 239 | 20230822 | 151000 | 4261852450 | 14650 | 14650 | 14660 | 14650 | 1340 |
| 240 | 20230822 | 150900 | 4242221420 | 14650 | 14670 | 14690 | 14650 | 4613 |
| 241 | 20230822 | 150800 | 4174605990 | 14660 | 14680 | 14680 | 14660 | 736 |
| 242 | 20230822 | 150700 | 4163807820 | 14680 | 14690 | 14690 | 14680 | 501 |
| 243 | 20230822 | 150600 | 4156453090 | 14700 | 14700 | 14700 | 14700 | 168 |
| 244 | 20230822 | 150500 | 4153983490 | 14680 | 14680 | 14680 | 14680 | 138 |
| 245 | 20230822 | 150400 | 4151957650 | 14680 | 14680 | 14680 | 14670 | 1263 |
| 246 | 20230822 | 150300 | 4133419630 | 14700 | 14700 | 14700 | 14680 | 277 |
| 247 | 20230822 | 150200 | 4129348570 | 14700 | 14710 | 14720 | 14680 | 2055 |
| 248 | 20230822 | 150100 | 4099147790 | 14710 | 14710 | 14710 | 14710 | 202 |
| 249 | 20230822 | 150000 | 4096176370 | 14710 | 14710 | 14710 | 14710 | 0 |
| 250 | 20230822 | 145900 | 4096176370 | 14710 | 14710 | 14710 | 14710 | 166 |
| 251 | 20230822 | 145800 | 4093734510 | 14720 | 14720 | 14720 | 14720 | 51 |
| 252 | 20230822 | 145700 | 4092983790 | 14710 | 14750 | 14770 | 14710 | 452 |
| 253 | 20230822 | 145600 | 4086325680 | 14750 | 14730 | 14770 | 14730 | 623 |
| 254 | 20230822 | 145500 | 4077126270 | 14760 | 14730 | 14760 | 14730 | 190 |
| 255 | 20230822 | 145400 | 4074326550 | 14720 | 14720 | 14720 | 14720 | 50 |
| 256 | 20230822 | 145300 | 4073590550 | 14730 | 14730 | 14730 | 14730 | 1 |
| 257 | 20230822 | 145200 | 4073575820 | 14710 | 14710 | 14710 | 14710 | 287 |
| 258 | 20230822 | 145100 | 4069354050 | 14700 | 14700 | 14700 | 14700 | 100 |
| 259 | 20230822 | 145000 | 4067884050 | 14700 | 14700 | 14700 | 14700 | 180 |
| 260 | 20230822 | 144900 | 4065238050 | 14700 | 14700 | 14700 | 14690 | 194 |
| 261 | 20230822 | 144800 | 4062386300 | 14700 | 14700 | 14700 | 14700 | 0 |
| 262 | 20230822 | 144700 | 4062386300 | 14700 | 14700 | 14700 | 14700 | 40 |
| 263 | 20230822 | 144600 | 4061798300 | 14710 | 14710 | 14710 | 14710 | 329 |
| 264 | 20230822 | 144500 | 4056958710 | 14710 | 14710 | 14710 | 14710 | 20 |
| 265 | 20230822 | 144400 | 4056664510 | 14710 | 14710 | 14710 | 14710 | 3 |
| 266 | 20230822 | 144300 | 4056620380 | 14710 | 14710 | 14710 | 14700 | 861 |
| 267 | 20230822 | 144200 | 4043961320 | 14710 | 14720 | 14720 | 14710 | 1700 |
| 268 | 20230822 | 144100 | 4018953580 | 14720 | 14720 | 14720 | 14720 | 0 |
| 269 | 20230822 | 144000 | 4018953580 | 14720 | 14710 | 14720 | 14710 | 105 |
| 270 | 20230822 | 143900 | 4017408030 | 14710 | 14720 | 14720 | 14710 | 47 |
| 271 | 20230822 | 143800 | 4016716200 | 14720 | 14710 | 14720 | 14710 | 76 |
| 272 | 20230822 | 143700 | 4015597680 | 14710 | 14710 | 14720 | 14710 | 187 |
| 273 | 20230822 | 143600 | 4012845090 | 14720 | 14720 | 14720 | 14720 | 244 |
| 274 | 20230822 | 143500 | 4009253410 | 14730 | 14730 | 14730 | 14730 | 980 |
| 275 | 20230822 | 143400 | 3994818010 | 14730 | 14730 | 14740 | 14730 | 70 |
| 276 | 20230822 | 143300 | 3993786240 | 14730 | 14730 | 14730 | 14730 | 52 |
| 277 | 20230822 | 143200 | 3993020280 | 14740 | 14740 | 14740 | 14730 | 6 |
| 278 | 20230822 | 143100 | 3992931860 | 14740 | 14750 | 14750 | 14740 | 616 |
| 279 | 20230822 | 143000 | 3983848230 | 14750 | 14730 | 14750 | 14730 | 1688 |
| 280 | 20230822 | 142900 | 3958957320 | 14720 | 14730 | 14730 | 14720 | 161 |
| 281 | 20230822 | 142800 | 3956586400 | 14720 | 14720 | 14720 | 14720 | 37 |
| 282 | 20230822 | 142700 | 3956041760 | 14710 | 14710 | 14720 | 14710 | 145 |
| 283 | 20230822 | 142600 | 3953908470 | 14710 | 14730 | 14730 | 14710 | 1197 |
| 284 | 20230822 | 142500 | 3936289520 | 14730 | 14730 | 14730 | 14720 | 134 |
| 285 | 20230822 | 142400 | 3934315710 | 14730 | 14730 | 14730 | 14730 | 200 |
| 286 | 20230822 | 142300 | 3931369710 | 14730 | 14740 | 14740 | 14730 | 812 |
| 287 | 20230822 | 142200 | 3919405840 | 14740 | 14740 | 14740 | 14740 | 24 |
| 288 | 20230822 | 142100 | 3919052080 | 14750 | 14740 | 14750 | 14730 | 1589 |
| 289 | 20230822 | 142000 | 3895641060 | 14740 | 14740 | 14740 | 14740 | 151 |
| 290 | 20230822 | 141900 | 3893415320 | 14740 | 14740 | 14750 | 14740 | 660 |
| 291 | 20230822 | 141800 | 3883684290 | 14740 | 14760 | 14760 | 14740 | 1562 |
| 292 | 20230822 | 141700 | 3860642190 | 14760 | 14770 | 14770 | 14760 | 815 |
| 293 | 20230822 | 141600 | 3848612340 | 14770 | 14770 | 14770 | 14770 | 388 |
| 294 | 20230822 | 141500 | 3842881580 | 14770 | 14770 | 14770 | 14770 | 113 |
| 295 | 20230822 | 141400 | 3841212570 | 14770 | 14790 | 14790 | 14770 | 39 |
| 296 | 20230822 | 141300 | 3840636520 | 14770 | 14770 | 14770 | 14770 | 638 |
| 297 | 20230822 | 141200 | 3831213260 | 14770 | 14770 | 14770 | 14770 | 331 |
| 298 | 20230822 | 141100 | 3826324390 | 14770 | 14780 | 14780 | 14770 | 2890 |
| 299 | 20230822 | 141000 | 3783635940 | 14790 | 14790 | 14790 | 14780 | 1717 |
| 300 | 20230822 | 140900 | 3758255830 | 14790 | 14790 | 14790 | 14790 | 98 |
| 301 | 20230822 | 140800 | 3756806410 | 14790 | 14790 | 14790 | 14790 | 12 |
| 302 | 20230822 | 140700 | 3756628930 | 14790 | 14800 | 14800 | 14790 | 517 |
| 303 | 20230822 | 140600 | 3748981500 | 14800 | 14800 | 14800 | 14800 | 1 |
| 304 | 20230822 | 140500 | 3748966700 | 14790 | 14790 | 14790 | 14790 | 27 |
| 305 | 20230822 | 140400 | 3748567370 | 14790 | 14790 | 14790 | 14790 | 692 |
| 306 | 20230822 | 140300 | 3738332690 | 14790 | 14790 | 14790 | 14790 | 607 |
| 307 | 20230822 | 140200 | 3729355160 | 14790 | 14790 | 14790 | 14790 | 0 |
| 308 | 20230822 | 140100 | 3729355160 | 14790 | 14790 | 14790 | 14790 | 1146 |
| 309 | 20230822 | 140000 | 3712405820 | 14790 | 14790 | 14790 | 14790 | 26 |
| 310 | 20230822 | 135900 | 3712021280 | 14790 | 14800 | 14800 | 14790 | 61 |
| 311 | 20230822 | 135800 | 3711119040 | 14800 | 14800 | 14800 | 14790 | 1748 |
| 312 | 20230822 | 135700 | 3685261800 | 14800 | 14800 | 14800 | 14800 | 177 |
| 313 | 20230822 | 135600 | 3682642200 | 14800 | 14800 | 14800 | 14790 | 32 |
| 314 | 20230822 | 135500 | 3682168890 | 14800 | 14800 | 14800 | 14800 | 5 |
| 315 | 20230822 | 135400 | 3682094890 | 14800 | 14800 | 14810 | 14800 | 969 |
| 316 | 20230822 | 135300 | 3667753680 | 14800 | 14790 | 14800 | 14790 | 1369 |
| 317 | 20230822 | 135200 | 3647502580 | 14790 | 14800 | 14800 | 14790 | 223 |
| 318 | 20230822 | 135100 | 3644203910 | 14790 | 14790 | 14790 | 14790 | 140 |
| 319 | 20230822 | 135000 | 3642133310 | 14790 | 14800 | 14800 | 14790 | 359 |
| 320 | 20230822 | 134900 | 3636821450 | 14800 | 14800 | 14800 | 14800 | 65 |
| 321 | 20230822 | 134800 | 3635859450 | 14810 | 14800 | 14810 | 14790 | 896 |
| 322 | 20230822 | 134700 | 3622604210 | 14800 | 14810 | 14810 | 14800 | 301 |
| 323 | 20230822 | 134600 | 3618149400 | 14810 | 14810 | 14810 | 14810 | 1 |
| 324 | 20230822 | 134500 | 3618134590 | 14810 | 14810 | 14810 | 14810 | 0 |
| 325 | 20230822 | 134400 | 3618134590 | 14810 | 14800 | 14810 | 14800 | 342 |
| 326 | 20230822 | 134300 | 3613072980 | 14800 | 14820 | 14820 | 14800 | 311 |
| 327 | 20230822 | 134200 | 3608468840 | 14820 | 14820 | 14820 | 14820 | 676 |
| 328 | 20230822 | 134100 | 3598450520 | 14820 | 14820 | 14820 | 14820 | 68 |
| 329 | 20230822 | 134000 | 3597442760 | 14820 | 14820 | 14820 | 14820 | 0 |
| 330 | 20230822 | 133900 | 3597442760 | 14820 | 14820 | 14820 | 14820 | 73 |
| 331 | 20230822 | 133800 | 3596360900 | 14820 | 14830 | 14830 | 14820 | 73 |
| 332 | 20230822 | 133700 | 3595278990 | 14830 | 14830 | 14830 | 14830 | 20 |
| 333 | 20230822 | 133600 | 3594982390 | 14830 | 14830 | 14830 | 14830 | 86 |
| 334 | 20230822 | 133500 | 3593707010 | 14820 | 14820 | 14820 | 14820 | 120 |
| 335 | 20230822 | 133400 | 3591928610 | 14830 | 14830 | 14830 | 14820 | 162 |
| 336 | 20230822 | 133300 | 3589527450 | 14820 | 14830 | 14830 | 14820 | 168 |
| 337 | 20230822 | 133200 | 3587037400 | 14840 | 14840 | 14840 | 14840 | 0 |
| 338 | 20230822 | 133100 | 3587037400 | 14840 | 14840 | 14840 | 14840 | 10 |
| 339 | 20230822 | 133000 | 3586889000 | 14840 | 14840 | 14840 | 14840 | 5 |
| 340 | 20230822 | 132900 | 3586814800 | 14840 | 14840 | 14840 | 14840 | 32 |
| 341 | 20230822 | 132800 | 3586339920 | 14850 | 14850 | 14850 | 14850 | 1 |
| 342 | 20230822 | 132700 | 3586325070 | 14840 | 14820 | 14890 | 14820 | 338 |
| 343 | 20230822 | 132600 | 3581295880 | 14820 | 14820 | 14820 | 14820 | 40 |
| 344 | 20230822 | 132500 | 3580703080 | 14830 | 14810 | 14830 | 14810 | 915 |
| 345 | 20230822 | 132400 | 3567146640 | 14810 | 14810 | 14810 | 14810 | 103 |
| 346 | 20230822 | 132300 | 3565621210 | 14810 | 14800 | 14830 | 14800 | 233 |
| 347 | 20230822 | 132200 | 3562172750 | 14800 | 14810 | 14810 | 14800 | 85 |
| 348 | 20230822 | 132100 | 3560914430 | 14800 | 14810 | 14820 | 14800 | 2339 |
| 349 | 20230822 | 132000 | 3526292930 | 14810 | 14810 | 14810 | 14810 | 100 |
| 350 | 20230822 | 131900 | 3524811930 | 14800 | 14810 | 14810 | 14800 | 1104 |
| 351 | 20230822 | 131800 | 3508471490 | 14810 | 14840 | 14840 | 14810 | 3624 |
| 352 | 20230822 | 131700 | 3454733990 | 14830 | 14830 | 14830 | 14830 | 300 |
| 353 | 20230822 | 131600 | 3450284990 | 14830 | 14830 | 14830 | 14830 | 703 |
| 354 | 20230822 | 131500 | 3439859500 | 14830 | 14840 | 14840 | 14830 | 101 |
| 355 | 20230822 | 131400 | 3438361160 | 14840 | 14830 | 14840 | 14830 | 61 |
| 356 | 20230822 | 131300 | 3437455930 | 14840 | 14840 | 14840 | 14840 | 84 |
| 357 | 20230822 | 131200 | 3436209370 | 14830 | 14830 | 14830 | 14830 | 77 |
| 358 | 20230822 | 131100 | 3435067460 | 14840 | 14840 | 14840 | 14830 | 428 |
| 359 | 20230822 | 131000 | 3428716030 | 14850 | 14860 | 14860 | 14850 | 506 |
| 360 | 20230822 | 130900 | 3421198930 | 14870 | 14880 | 14880 | 14870 | 1288 |
| 361 | 20230822 | 130800 | 3402045370 | 14870 | 14870 | 14870 | 14870 | 19 |
| 362 | 20230822 | 130700 | 3401762840 | 14870 | 14870 | 14870 | 14870 | 419 |
| 363 | 20230822 | 130600 | 3395532310 | 14880 | 14880 | 14880 | 14880 | 40 |
| 364 | 20230822 | 130500 | 3394937110 | 14870 | 14870 | 14870 | 14870 | 0 |
| 365 | 20230822 | 130400 | 3394937110 | 14870 | 14870 | 14870 | 14870 | 146 |
| 366 | 20230822 | 130300 | 3392766090 | 14870 | 14870 | 14870 | 14870 | 284 |
| 367 | 20230822 | 130200 | 3388543010 | 14870 | 14880 | 14880 | 14870 | 60 |
| 368 | 20230822 | 130100 | 3387650310 | 14870 | 14860 | 14870 | 14860 | 65 |
| 369 | 20230822 | 130000 | 3386683890 | 14860 | 14860 | 14860 | 14860 | 70 |
| 370 | 20230822 | 125900 | 3385643690 | 14860 | 14860 | 14860 | 14860 | 18 |
| 371 | 20230822 | 125800 | 3385376210 | 14870 | 14860 | 14870 | 14860 | 3 |
| 372 | 20230822 | 125700 | 3385331610 | 14860 | 14900 | 14900 | 14860 | 4395 |
| 373 | 20230822 | 125600 | 3319908750 | 14900 | 14930 | 14930 | 14900 | 383 |
| 374 | 20230822 | 125500 | 3314193270 | 14950 | 14930 | 14950 | 14930 | 27 |
| 375 | 20230822 | 125400 | 3313790020 | 14930 | 14930 | 14970 | 14930 | 171 |
| 376 | 20230822 | 125300 | 3311233450 | 14930 | 14930 | 14930 | 14930 | 20 |
| 377 | 20230822 | 125200 | 3310934850 | 14920 | 14920 | 14920 | 14920 | 389 |
| 378 | 20230822 | 125100 | 3305130970 | 14910 | 14910 | 14910 | 14910 | 0 |
| 379 | 20230822 | 125000 | 3305130970 | 14910 | 14900 | 14910 | 14900 | 288 |
| 380 | 20230822 | 124900 | 3300838190 | 14910 | 14910 | 14910 | 14910 | 168 |
| 381 | 20230822 | 124800 | 3298333310 | 14910 | 14910 | 14910 | 14910 | 180 |
| 382 | 20230822 | 124700 | 3295649510 | 14920 | 14920 | 14920 | 14920 | 1 |
| 383 | 20230822 | 124600 | 3295634590 | 14890 | 14920 | 14920 | 14890 | 573 |
| 384 | 20230822 | 124500 | 3287092810 | 14920 | 14940 | 14940 | 14920 | 152 |
| 385 | 20230822 | 124400 | 3284824070 | 14940 | 14940 | 14940 | 14940 | 1 |
| 386 | 20230822 | 124300 | 3284809130 | 14950 | 14950 | 14950 | 14950 | 198 |
| 387 | 20230822 | 124200 | 3281849030 | 14930 | 14930 | 14930 | 14930 | 105 |
| 388 | 20230822 | 124100 | 3280281380 | 14920 | 14920 | 14920 | 14920 | 71 |
| 389 | 20230822 | 124000 | 3279222060 | 14920 | 14920 | 14920 | 14920 | 0 |
| 390 | 20230822 | 123900 | 3279222060 | 14920 | 14920 | 14920 | 14920 | 0 |
| 391 | 20230822 | 123800 | 3279222060 | 14920 | 14920 | 14920 | 14920 | 0 |
| 392 | 20230822 | 123700 | 3279222060 | 14920 | 14920 | 14920 | 14920 | 0 |
| 393 | 20230822 | 123600 | 3279222060 | 14920 | 14920 | 14920 | 14920 | 67 |
| 394 | 20230822 | 123500 | 3278222420 | 14910 | 14910 | 14910 | 14910 | 260 |
| 395 | 20230822 | 123400 | 3274345820 | 14910 | 14910 | 14910 | 14910 | 32 |
| 396 | 20230822 | 123300 | 3273868700 | 14910 | 14930 | 14930 | 14910 | 370 |
| 397 | 20230822 | 123200 | 3268350480 | 14930 | 14930 | 14930 | 14930 | 0 |
| 398 | 20230822 | 123100 | 3268350480 | 14930 | 14930 | 14930 | 14930 | 1 |
| 399 | 20230822 | 123000 | 3268335550 | 14940 | 14940 | 14940 | 14940 | 1 |
| 400 | 20230822 | 122900 | 3268320610 | 14940 | 14950 | 14950 | 14940 | 29 |
| 401 | 20230822 | 122800 | 3267887120 | 14950 | 14970 | 14970 | 14950 | 2702 |
| 402 | 20230822 | 122700 | 3227439140 | 14970 | 14980 | 14980 | 14970 | 69 |
| 403 | 20230822 | 122600 | 3226406110 | 14980 | 14980 | 14980 | 14980 | 189 |
| 404 | 20230822 | 122500 | 3223574890 | 14980 | 14980 | 14980 | 14970 | 1045 |
| 405 | 20230822 | 122400 | 3207929140 | 14980 | 14980 | 14980 | 14980 | 105 |
| 406 | 20230822 | 122300 | 3206356240 | 14980 | 14980 | 14980 | 14970 | 423 |
| 407 | 20230822 | 122200 | 3200019900 | 14980 | 14980 | 14980 | 14980 | 0 |
| 408 | 20230822 | 122100 | 3200019900 | 14980 | 14980 | 14980 | 14980 | 10 |
| 409 | 20230822 | 122000 | 3199870100 | 14970 | 14970 | 14970 | 14970 | 10 |
| 410 | 20230822 | 121900 | 3199720400 | 14970 | 14970 | 14970 | 14970 | 55 |
| 411 | 20230822 | 121800 | 3198897050 | 14970 | 14990 | 14990 | 14970 | 47 |
| 412 | 20230822 | 121700 | 3198193060 | 15000 | 14980 | 15000 | 14980 | 1453 |
| 413 | 20230822 | 121600 | 3176412830 | 14980 | 14980 | 14980 | 14980 | 111 |
| 414 | 20230822 | 121500 | 3174750050 | 14980 | 14970 | 14980 | 14970 | 11 |
| 415 | 20230822 | 121400 | 3174585370 | 14970 | 14980 | 14980 | 14970 | 978 |
| 416 | 20230822 | 121300 | 3159944640 | 14980 | 14980 | 14980 | 14980 | 0 |
| 417 | 20230822 | 121200 | 3159944640 | 14980 | 14980 | 14980 | 14980 | 5 |
| 418 | 20230822 | 121100 | 3159869740 | 14980 | 14980 | 14980 | 14980 | 1 |
| 419 | 20230822 | 121000 | 3159854760 | 14980 | 14980 | 14980 | 14980 | 52 |
| 420 | 20230822 | 120900 | 3159075800 | 14970 | 14970 | 14970 | 14970 | 791 |
| 421 | 20230822 | 120800 | 3147234530 | 14970 | 14960 | 14970 | 14960 | 103 |
| 422 | 20230822 | 120700 | 3145692680 | 14970 | 14930 | 14970 | 14920 | 1004 |
| 423 | 20230822 | 120600 | 3130694170 | 14930 | 14930 | 14930 | 14930 | 0 |
| 424 | 20230822 | 120500 | 3130694170 | 14930 | 14930 | 14930 | 14930 | 0 |
| 425 | 20230822 | 120400 | 3130694170 | 14930 | 14920 | 14930 | 14920 | 172 |
| 426 | 20230822 | 120300 | 3128126440 | 14920 | 14920 | 14920 | 14920 | 0 |
| 427 | 20230822 | 120200 | 3128126440 | 14920 | 14920 | 14920 | 14920 | 247 |
| 428 | 20230822 | 120100 | 3124441200 | 14920 | 14920 | 14920 | 14920 | 126 |
| 429 | 20230822 | 120000 | 3122561280 | 14920 | 14920 | 14920 | 14920 | 20 |
| 430 | 20230822 | 115900 | 3122262880 | 14910 | 14910 | 14910 | 14910 | 0 |
| 431 | 20230822 | 115800 | 3122262880 | 14910 | 14910 | 14910 | 14910 | 20 |
| 432 | 20230822 | 115700 | 3121964680 | 14920 | 14920 | 14920 | 14920 | 21 |
| 433 | 20230822 | 115600 | 3121651360 | 14920 | 14920 | 14920 | 14920 | 27 |
| 434 | 20230822 | 115500 | 3121248520 | 14920 | 14910 | 14920 | 14910 | 28 |
| 435 | 20230822 | 115400 | 3120830840 | 14920 | 14910 | 14920 | 14910 | 42 |
| 436 | 20230822 | 115300 | 3120204400 | 14910 | 14910 | 14910 | 14910 | 23 |
| 437 | 20230822 | 115200 | 3119861470 | 14900 | 14910 | 14910 | 14900 | 550 |
| 438 | 20230822 | 115100 | 3111665810 | 14920 | 14920 | 14920 | 14920 | 83 |
| 439 | 20230822 | 115000 | 3110427450 | 14930 | 14930 | 14930 | 14930 | 62 |
| 440 | 20230822 | 114900 | 3109501790 | 14930 | 14930 | 14930 | 14930 | 2 |
| 441 | 20230822 | 114800 | 3109471930 | 14920 | 14930 | 14930 | 14920 | 122 |
| 442 | 20230822 | 114700 | 3107650560 | 14930 | 14930 | 14930 | 14930 | 1 |
| 443 | 20230822 | 114600 | 3107635630 | 14930 | 14930 | 14930 | 14930 | 13 |
| 444 | 20230822 | 114500 | 3107441540 | 14940 | 14940 | 14940 | 14940 | 35 |
| 445 | 20230822 | 114400 | 3106918640 | 14940 | 14940 | 14940 | 14940 | 21 |
| 446 | 20230822 | 114300 | 3106604900 | 14950 | 14950 | 14950 | 14950 | 46 |
| 447 | 20230822 | 114200 | 3105917200 | 14950 | 14950 | 14950 | 14950 | 58 |
| 448 | 20230822 | 114100 | 3105050100 | 14940 | 14960 | 14960 | 14940 | 116 |
| 449 | 20230822 | 114000 | 3103316830 | 14950 | 14960 | 14960 | 14940 | 1666 |
| 450 | 20230822 | 113900 | 3078407390 | 14960 | 14990 | 14990 | 14960 | 424 |
| 451 | 20230822 | 113800 | 3072059660 | 14980 | 14980 | 14980 | 14980 | 130 |
| 452 | 20230822 | 113700 | 3070112260 | 14980 | 14980 | 14980 | 14980 | 11 |
| 453 | 20230822 | 113600 | 3069947480 | 15010 | 15000 | 15010 | 14980 | 1010 |
| 454 | 20230822 | 113500 | 3054811280 | 15000 | 15000 | 15020 | 15000 | 1009 |
| 455 | 20230822 | 113400 | 3039670200 | 15000 | 15000 | 15020 | 14980 | 2627 |
| 456 | 20230822 | 113300 | 3000272840 | 15000 | 15000 | 15000 | 14990 | 713 |
| 457 | 20230822 | 113200 | 2989583900 | 15000 | 14980 | 15000 | 14980 | 2167 |
| 458 | 20230822 | 113100 | 2957092370 | 14980 | 14940 | 14980 | 14940 | 1224 |
| 459 | 20230822 | 113000 | 2938774910 | 14940 | 14910 | 14950 | 14910 | 563 |
| 460 | 20230822 | 112900 | 2930360150 | 14900 | 14900 | 14900 | 14900 | 29 |
| 461 | 20230822 | 112800 | 2929928050 | 14890 | 14890 | 14890 | 14890 | 405 |
| 462 | 20230822 | 112700 | 2923897600 | 14880 | 14880 | 14880 | 14880 | 3 |
| 463 | 20230822 | 112600 | 2923852960 | 14880 | 14880 | 14880 | 14880 | 0 |
| 464 | 20230822 | 112500 | 2923852960 | 14880 | 14880 | 14910 | 14880 | 492 |
| 465 | 20230822 | 112400 | 2916526320 | 14880 | 14890 | 14890 | 14880 | 1019 |
| 466 | 20230822 | 112300 | 2901363590 | 14880 | 14880 | 14880 | 14880 | 0 |
| 467 | 20230822 | 112200 | 2901363590 | 14880 | 14880 | 14880 | 14880 | 12 |
| 468 | 20230822 | 112100 | 2901185030 | 14870 | 14860 | 14880 | 14860 | 187 |
| 469 | 20230822 | 112000 | 2898404040 | 14860 | 14870 | 14870 | 14860 | 110 |
| 470 | 20230822 | 111900 | 2896768540 | 14870 | 14870 | 14870 | 14860 | 310 |
| 471 | 20230822 | 111800 | 2892160940 | 14870 | 14870 | 14870 | 14870 | 31 |
| 472 | 20230822 | 111700 | 2891699970 | 14860 | 14860 | 14870 | 14860 | 70 |
| 473 | 20230822 | 111600 | 2890659650 | 14860 | 14870 | 14870 | 14860 | 77 |
| 474 | 20230822 | 111500 | 2889515160 | 14880 | 14880 | 14880 | 14880 | 100 |
| 475 | 20230822 | 111400 | 2888027160 | 14860 | 14890 | 14890 | 14860 | 773 |
| 476 | 20230822 | 111300 | 2876527890 | 14890 | 14890 | 14890 | 14890 | 0 |
| 477 | 20230822 | 111200 | 2876527890 | 14890 | 14890 | 14890 | 14890 | 74 |
| 478 | 20230822 | 111100 | 2875426030 | 14880 | 14880 | 14880 | 14880 | 58 |
| 479 | 20230822 | 111000 | 2874562990 | 14880 | 14910 | 14910 | 14880 | 240 |
| 480 | 20230822 | 110900 | 2870987770 | 14920 | 14920 | 14920 | 14920 | 273 |
| 481 | 20230822 | 110800 | 2866914610 | 14920 | 14920 | 14920 | 14920 | 895 |
| 482 | 20230822 | 110700 | 2853561210 | 14920 | 14950 | 14950 | 14920 | 247 |
| 483 | 20230822 | 110600 | 2849875050 | 14910 | 14910 | 14910 | 14910 | 309 |
| 484 | 20230822 | 110500 | 2845267860 | 14900 | 14900 | 14910 | 14900 | 19 |
| 485 | 20230822 | 110400 | 2844984610 | 14900 | 14900 | 14900 | 14900 | 0 |
| 486 | 20230822 | 110300 | 2844984610 | 14900 | 14900 | 14900 | 14900 | 279 |
| 487 | 20230822 | 110200 | 2840827510 | 14890 | 14860 | 14900 | 14860 | 1181 |
| 488 | 20230822 | 110100 | 2823260540 | 14860 | 14850 | 14860 | 14850 | 253 |
| 489 | 20230822 | 110000 | 2819501960 | 14850 | 14850 | 14850 | 14850 | 497 |
| 490 | 20230822 | 105900 | 2812121510 | 14850 | 14850 | 14850 | 14850 | 3 |
| 491 | 20230822 | 105800 | 2812076960 | 14850 | 14850 | 14850 | 14850 | 6 |
| 492 | 20230822 | 105700 | 2811987860 | 14840 | 14840 | 14850 | 14840 | 1015 |
| 493 | 20230822 | 105600 | 2796920760 | 14840 | 14840 | 14840 | 14840 | 137 |
| 494 | 20230822 | 105500 | 2794887680 | 14840 | 14830 | 14840 | 14830 | 377 |
| 495 | 20230822 | 105400 | 2789296760 | 14840 | 14840 | 14840 | 14840 | 56 |
| 496 | 20230822 | 105300 | 2788465720 | 14840 | 14840 | 14840 | 14840 | 52 |
| 497 | 20230822 | 105200 | 2787694040 | 14830 | 14850 | 14850 | 14830 | 318 |
| 498 | 20230822 | 105100 | 2782976330 | 14830 | 14820 | 14830 | 14820 | 524 |
| 499 | 20230822 | 105000 | 2775210420 | 14830 | 14840 | 14840 | 14830 | 486 |
| 500 | 20230822 | 104900 | 2768001260 | 14840 | 14850 | 14850 | 14840 | 33 |
| 501 | 20230822 | 104800 | 2767511530 | 14840 | 14840 | 14840 | 14840 | 0 |
| 502 | 20230822 | 104700 | 2767511530 | 14840 | 14830 | 14840 | 14830 | 179 |
| 503 | 20230822 | 104600 | 2764855260 | 14830 | 14830 | 14830 | 14830 | 45 |
| 504 | 20230822 | 104500 | 2764187910 | 14830 | 14830 | 14830 | 14830 | 38 |
| 505 | 20230822 | 104400 | 2763624370 | 14830 | 14800 | 14830 | 14800 | 2131 |
| 506 | 20230822 | 104300 | 2732056030 | 14800 | 14800 | 14810 | 14790 | 988 |
| 507 | 20230822 | 104200 | 2717434530 | 14800 | 14800 | 14800 | 14800 | 1203 |
| 508 | 20230822 | 104100 | 2699630130 | 14790 | 14830 | 14830 | 14790 | 2146 |
| 509 | 20230822 | 104000 | 2667853770 | 14830 | 14840 | 14840 | 14830 | 262 |
| 510 | 20230822 | 103900 | 2663967660 | 14840 | 14820 | 14840 | 14820 | 765 |
| 511 | 20230822 | 103800 | 2652626010 | 14810 | 14820 | 14820 | 14810 | 386 |
| 512 | 20230822 | 103700 | 2646906790 | 14810 | 14820 | 14840 | 14810 | 3755 |
| 513 | 20230822 | 103600 | 2591283910 | 14830 | 14820 | 14830 | 14810 | 1114 |
| 514 | 20230822 | 103500 | 2574781360 | 14810 | 14820 | 14840 | 14810 | 307 |
| 515 | 20230822 | 103400 | 2570230500 | 14820 | 14830 | 14830 | 14800 | 7674 |
| 516 | 20230822 | 103300 | 2456631000 | 14830 | 14850 | 14850 | 14830 | 464 |
| 517 | 20230822 | 103200 | 2449749230 | 14850 | 14840 | 14850 | 14830 | 333 |
| 518 | 20230822 | 103100 | 2444807750 | 14840 | 14860 | 14860 | 14840 | 218 |
| 519 | 20230822 | 103000 | 2441571330 | 14860 | 14820 | 14860 | 14790 | 5173 |
| 520 | 20230822 | 102900 | 2365030420 | 14820 | 14840 | 14840 | 14820 | 1034 |
| 521 | 20230822 | 102800 | 2349692780 | 14850 | 14850 | 14850 | 14850 | 1111 |
| 522 | 20230822 | 102700 | 2333194430 | 14860 | 14870 | 14870 | 14860 | 238 |
| 523 | 20230822 | 102600 | 2329657560 | 14870 | 14870 | 14880 | 14870 | 532 |
| 524 | 20230822 | 102500 | 2321745810 | 14870 | 14860 | 14870 | 14860 | 831 |
| 525 | 20230822 | 102400 | 2309396510 | 14860 | 14870 | 14880 | 14860 | 1010 |
| 526 | 20230822 | 102300 | 2294380970 | 14880 | 14890 | 14890 | 14880 | 1315 |
| 527 | 20230822 | 102200 | 2274812820 | 14890 | 14890 | 14890 | 14890 | 173 |
| 528 | 20230822 | 102100 | 2272236850 | 14890 | 14890 | 14890 | 14890 | 1259 |
| 529 | 20230822 | 102000 | 2253490340 | 14890 | 14900 | 14900 | 14890 | 635 |
| 530 | 20230822 | 101900 | 2244034860 | 14900 | 14900 | 14900 | 14900 | 5 |
| 531 | 20230822 | 101800 | 2243960360 | 14890 | 14890 | 14890 | 14890 | 110 |
| 532 | 20230822 | 101700 | 2242322460 | 14890 | 14880 | 14890 | 14880 | 213 |
| 533 | 20230822 | 101600 | 2239150900 | 14890 | 14890 | 14890 | 14880 | 1286 |
| 534 | 20230822 | 101500 | 2220004170 | 14890 | 14890 | 14900 | 14890 | 2061 |
| 535 | 20230822 | 101400 | 2189315380 | 14900 | 14900 | 14900 | 14890 | 918 |
| 536 | 20230822 | 101300 | 2175637240 | 14900 | 14900 | 14900 | 14890 | 478 |
| 537 | 20230822 | 101200 | 2168515160 | 14900 | 14910 | 14910 | 14890 | 796 |
| 538 | 20230822 | 101100 | 2156655770 | 14890 | 14890 | 14890 | 14890 | 31 |
| 539 | 20230822 | 101000 | 2156194180 | 14890 | 14900 | 14910 | 14870 | 3554 |
| 540 | 20230822 | 100900 | 2103274640 | 14900 | 14920 | 14920 | 14900 | 1865 |
| 541 | 20230822 | 100800 | 2075469040 | 14920 | 14920 | 14920 | 14910 | 626 |
| 542 | 20230822 | 100700 | 2066129640 | 14920 | 14920 | 14920 | 14910 | 711 |
| 543 | 20230822 | 100600 | 2055521620 | 14920 | 14930 | 14940 | 14920 | 1473 |
| 544 | 20230822 | 100500 | 2033528500 | 14930 | 14940 | 14940 | 14930 | 3594 |
| 545 | 20230822 | 100400 | 1979848140 | 14940 | 14950 | 14950 | 14940 | 1760 |
| 546 | 20230822 | 100300 | 1953536310 | 14950 | 14990 | 14990 | 14950 | 1736 |
| 547 | 20230822 | 100200 | 1927563160 | 14990 | 14960 | 14990 | 14960 | 270 |
| 548 | 20230822 | 100100 | 1923516220 | 14960 | 14990 | 14990 | 14960 | 1062 |
| 549 | 20230822 | 100000 | 1907625380 | 14990 | 15020 | 15020 | 14990 | 655 |
| 550 | 20230822 | 095900 | 1897794030 | 15030 | 14980 | 15030 | 14980 | 2811 |
| 551 | 20230822 | 095800 | 1855634990 | 14960 | 14960 | 14960 | 14960 | 303 |
| 552 | 20230822 | 095700 | 1851102110 | 14960 | 14960 | 14970 | 14960 | 1554 |
| 553 | 20230822 | 095600 | 1827839930 | 14960 | 14960 | 14960 | 14960 | 505 |
| 554 | 20230822 | 095500 | 1820285130 | 14960 | 14960 | 14970 | 14960 | 649 |
| 555 | 20230822 | 095400 | 1810575590 | 14970 | 14970 | 14970 | 14960 | 223 |
| 556 | 20230822 | 095300 | 1807237790 | 14970 | 14970 | 14980 | 14960 | 103 |
| 557 | 20230822 | 095200 | 1805696340 | 14980 | 14960 | 14980 | 14960 | 2 |
| 558 | 20230822 | 095100 | 1805666400 | 14960 | 14950 | 14960 | 14950 | 962 |
| 559 | 20230822 | 095000 | 1791277580 | 14950 | 15010 | 15010 | 14950 | 1285 |
| 560 | 20230822 | 094900 | 1772032260 | 15010 | 14990 | 15010 | 14990 | 720 |
| 561 | 20230822 | 094800 | 1761236380 | 14970 | 14970 | 14970 | 14970 | 217 |
| 562 | 20230822 | 094700 | 1757987890 | 14970 | 14970 | 14980 | 14970 | 269 |
| 563 | 20230822 | 094600 | 1753960900 | 14970 | 14980 | 14990 | 14970 | 268 |
| 564 | 20230822 | 094500 | 1749945870 | 14990 | 14960 | 15000 | 14960 | 2034 |
| 565 | 20230822 | 094400 | 1719480300 | 14960 | 14960 | 14960 | 14960 | 75 |
| 566 | 20230822 | 094300 | 1718358300 | 14960 | 14960 | 14980 | 14960 | 267 |
| 567 | 20230822 | 094200 | 1714362780 | 14950 | 14960 | 14960 | 14930 | 2372 |
| 568 | 20230822 | 094100 | 1678914040 | 14960 | 14980 | 14980 | 14960 | 368 |
| 569 | 20230822 | 094000 | 1673407730 | 14980 | 14990 | 14990 | 14980 | 1267 |
| 570 | 20230822 | 093900 | 1654416120 | 14980 | 14990 | 14990 | 14970 | 1550 |
| 571 | 20230822 | 093800 | 1631194370 | 14990 | 15000 | 15010 | 14980 | 482 |
| 572 | 20230822 | 093700 | 1623966390 | 14990 | 14990 | 14990 | 14980 | 930 |
| 573 | 20230822 | 093600 | 1610031170 | 14990 | 15010 | 15020 | 14990 | 252 |
| 574 | 20230822 | 093500 | 1606251700 | 15030 | 15010 | 15040 | 15010 | 1089 |
| 575 | 20230822 | 093400 | 1589888700 | 15000 | 15000 | 15000 | 14990 | 386 |
| 576 | 20230822 | 093300 | 1584099700 | 15000 | 15050 | 15050 | 14990 | 715 |
| 577 | 20230822 | 093200 | 1573366340 | 15050 | 15020 | 15060 | 15000 | 1494 |
| 578 | 20230822 | 093100 | 1550915110 | 15000 | 15010 | 15010 | 15000 | 552 |
| 579 | 20230822 | 093000 | 1542632610 | 15030 | 15010 | 15030 | 14990 | 432 |
| 580 | 20230822 | 092900 | 1536148410 | 15010 | 14990 | 15010 | 14980 | 977 |
| 581 | 20230822 | 092800 | 1521503170 | 14990 | 15010 | 15010 | 14990 | 3353 |
| 582 | 20230822 | 092700 | 1471227080 | 15010 | 15010 | 15010 | 15010 | 1195 |
| 583 | 20230822 | 092600 | 1453290130 | 15010 | 15010 | 15060 | 15000 | 1018 |
| 584 | 20230822 | 092500 | 1438011350 | 15060 | 15050 | 15060 | 15010 | 846 |
| 585 | 20230822 | 092400 | 1425282120 | 15050 | 15050 | 15080 | 15050 | 83 |
| 586 | 20230822 | 092300 | 1424032700 | 15050 | 15000 | 15060 | 14990 | 1698 |
| 587 | 20230822 | 092200 | 1398511920 | 15000 | 15000 | 15030 | 15000 | 1722 |
| 588 | 20230822 | 092100 | 1372672470 | 15000 | 15010 | 15010 | 15000 | 393 |
| 589 | 20230822 | 092000 | 1366776770 | 15000 | 14990 | 15010 | 14990 | 1784 |
| 590 | 20230822 | 091900 | 1340027970 | 14990 | 15050 | 15050 | 14990 | 3019 |
| 591 | 20230822 | 091800 | 1294715540 | 15050 | 15030 | 15050 | 15010 | 2050 |
| 592 | 20230822 | 091700 | 1263929900 | 15020 | 15010 | 15040 | 15010 | 1612 |
| 593 | 20230822 | 091600 | 1239716340 | 15010 | 15020 | 15020 | 15000 | 3392 |
| 594 | 20230822 | 091500 | 1188804010 | 15030 | 15050 | 15050 | 15020 | 1389 |
| 595 | 20230822 | 091400 | 1167922170 | 15060 | 15020 | 15060 | 15010 | 1587 |
| 596 | 20230822 | 091300 | 1144087050 | 15010 | 15070 | 15070 | 15010 | 595 |
| 597 | 20230822 | 091200 | 1135139100 | 15070 | 15170 | 15170 | 15000 | 1870 |
| 598 | 20230822 | 091100 | 1106934230 | 15170 | 15060 | 15170 | 15010 | 1981 |
| 599 | 20230822 | 091000 | 1077064200 | 15060 | 15080 | 15080 | 15000 | 8597 |
| 600 | 20230822 | 090900 | 947727220 | 15080 | 15120 | 15120 | 15080 | 2937 |
| 601 | 20230822 | 090800 | 903369500 | 15120 | 15180 | 15180 | 15120 | 3144 |
| 602 | 20230822 | 090700 | 855747570 | 15170 | 15220 | 15220 | 15170 | 518 |
| 603 | 20230822 | 090600 | 847881370 | 15210 | 15200 | 15240 | 15190 | 4616 |
| 604 | 20230822 | 090500 | 777638590 | 15200 | 15120 | 15220 | 15110 | 6431 |
| 605 | 20230822 | 090400 | 679968200 | 15100 | 15220 | 15230 | 15070 | 8728 |
| 606 | 20230822 | 090300 | 547755790 | 15230 | 15190 | 15250 | 15170 | 6733 |
| 607 | 20230822 | 090200 | 445333120 | 15170 | 15180 | 15240 | 15120 | 5205 |
| 608 | 20230822 | 090100 | 366385520 | 15160 | 15230 | 15260 | 15160 | 8484 |
| 609 | 20230822 | 090000 | 237110360 | 15230 | 15220 | 15260 | 15100 | 15587 |