31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 192800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 19403 |
| 3 | 20230822 | 192700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230822 | 192600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230822 | 192500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230822 | 192400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230822 | 192300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230822 | 192200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230822 | 192100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230822 | 192000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230822 | 191900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230822 | 191800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230822 | 191700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230822 | 191600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230822 | 191500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230822 | 191400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230822 | 191300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230822 | 191200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230822 | 191100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230822 | 191000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230822 | 190900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230822 | 190800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230822 | 190700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230822 | 190600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230822 | 190500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230822 | 190400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230822 | 190300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230822 | 190200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230822 | 190100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230822 | 190000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230822 | 185900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230822 | 185800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 19403 |
| 33 | 20230822 | 185700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230822 | 185600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230822 | 185500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230822 | 185400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230822 | 185300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230822 | 185200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230822 | 185100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230822 | 185000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230822 | 184900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230822 | 184800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230822 | 184700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230822 | 184600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230822 | 184500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230822 | 184400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230822 | 184300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230822 | 184200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230822 | 184100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230822 | 184000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230822 | 183900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230822 | 183800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230822 | 183700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230822 | 183600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230822 | 183500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230822 | 183400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230822 | 183300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230822 | 183200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230822 | 183100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230822 | 183000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230822 | 182900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230822 | 182800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 19403 |
| 63 | 20230822 | 182700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230822 | 182600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230822 | 182500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230822 | 182400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230822 | 182300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230822 | 182200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230822 | 182100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230822 | 182000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230822 | 181900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230822 | 181800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230822 | 181700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230822 | 181600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230822 | 181500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230822 | 181400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230822 | 181300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230822 | 181200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230822 | 181100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230822 | 181000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230822 | 180900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230822 | 180800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230822 | 180700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230822 | 180600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230822 | 180500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230822 | 180400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230822 | 180300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230822 | 180200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230822 | 180100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230822 | 180000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230822 | 175900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230822 | 175800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 19403 |
| 93 | 20230822 | 175700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230822 | 175600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230822 | 175500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230822 | 175400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230822 | 175300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230822 | 175200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230822 | 175100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230822 | 175000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230822 | 174900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230822 | 174800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230822 | 174700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230822 | 174600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230822 | 174500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230822 | 174400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230822 | 174300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230822 | 174200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230822 | 174100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230822 | 174000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230822 | 173900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230822 | 173800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230822 | 173700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230822 | 173600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230822 | 173500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230822 | 173400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230822 | 173300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230822 | 173200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230822 | 173100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230822 | 173000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230822 | 172900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230822 | 172800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 19403 |
| 123 | 20230822 | 172700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230822 | 172600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230822 | 172500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230822 | 172400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230822 | 172300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230822 | 172200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230822 | 172100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230822 | 172000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230822 | 171900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230822 | 171800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230822 | 171700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230822 | 171600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230822 | 171500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230822 | 171400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230822 | 171300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230822 | 171200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230822 | 171100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230822 | 171000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230822 | 170900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230822 | 170800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230822 | 170700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230822 | 170600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230822 | 170500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230822 | 170400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230822 | 170300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230822 | 170200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230822 | 170100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230822 | 170000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230822 | 165900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230822 | 165800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 19403 |
| 153 | 20230822 | 165700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230822 | 165600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230822 | 165500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230822 | 165400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230822 | 165300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230822 | 165200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230822 | 165100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230822 | 165000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230822 | 164900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230822 | 164800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230822 | 164700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230822 | 164600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230822 | 164500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230822 | 164400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230822 | 164300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230822 | 164200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230822 | 164100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230822 | 164000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230822 | 163900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230822 | 163800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230822 | 163700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230822 | 163600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230822 | 163500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230822 | 163400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230822 | 163300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230822 | 163200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230822 | 163100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230822 | 163000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230822 | 162900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230822 | 162800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 19403 |
| 183 | 20230822 | 162700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230822 | 162600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230822 | 162500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230822 | 162400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230822 | 162300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230822 | 162200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230822 | 162100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230822 | 162000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230822 | 161900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20230822 | 161800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20230822 | 161700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20230822 | 161600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20230822 | 161500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20230822 | 161400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20230822 | 161300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20230822 | 161200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20230822 | 161100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20230822 | 161000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20230822 | 160900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20230822 | 160800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20230822 | 160700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20230822 | 160600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20230822 | 160500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20230822 | 160400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20230822 | 160300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20230822 | 160200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20230822 | 160100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20230822 | 160000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20230822 | 155900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20230822 | 155800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 19403 |
| 213 | 20230822 | 155700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20230822 | 155600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20230822 | 155500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20230822 | 155400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20230822 | 155300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20230822 | 155200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20230822 | 155100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20230822 | 155000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20230822 | 154900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20230822 | 154800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 223 | 20230822 | 154700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 224 | 20230822 | 154600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 225 | 20230822 | 154500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20230822 | 154400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20230822 | 154300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 228 | 20230822 | 154200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 229 | 20230822 | 154100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20230822 | 154000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 231 | 20230822 | 153900 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 232 | 20230822 | 153800 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 233 | 20230822 | 153700 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 234 | 20230822 | 153600 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 235 | 20230822 | 153500 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 236 | 20230822 | 153400 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 237 | 20230822 | 153300 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 238 | 20230822 | 153200 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 239 | 20230822 | 153100 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 240 | 20230822 | 153000 | 2546516710 | 4450 | 4450 | 4450 | 4450 | 19403 |
| 241 | 20230822 | 152900 | 2460173360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 242 | 20230822 | 152800 | 2460173360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 243 | 20230822 | 152700 | 2460173360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 244 | 20230822 | 152600 | 2460173360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 245 | 20230822 | 152500 | 2460173360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 246 | 20230822 | 152400 | 2460173360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 247 | 20230822 | 152300 | 2460173360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 248 | 20230822 | 152200 | 2460173360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 249 | 20230822 | 152100 | 2460173360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 250 | 20230822 | 152000 | 2460173360 | 4435 | 4435 | 4435 | 4435 | 0 |
| 251 | 20230822 | 151900 | 2460173360 | 4435 | 4425 | 4435 | 4425 | 2476 |
| 252 | 20230822 | 151800 | 2449204180 | 4430 | 4430 | 4435 | 4430 | 2668 |
| 253 | 20230822 | 151700 | 2437381970 | 4435 | 4435 | 4435 | 4435 | 191 |
| 254 | 20230822 | 151600 | 2436534885 | 4435 | 4435 | 4435 | 4410 | 626 |
| 255 | 20230822 | 151500 | 2433761335 | 4430 | 4435 | 4440 | 4430 | 811 |
| 256 | 20230822 | 151400 | 2430164550 | 4435 | 4430 | 4435 | 4430 | 841 |
| 257 | 20230822 | 151300 | 2426436615 | 4430 | 4430 | 4430 | 4425 | 225 |
| 258 | 20230822 | 151200 | 2425440365 | 4430 | 4420 | 4430 | 4420 | 1311 |
| 259 | 20230822 | 151100 | 2419638755 | 4425 | 4430 | 4430 | 4425 | 3956 |
| 260 | 20230822 | 151000 | 2402133405 | 4430 | 4425 | 4430 | 4425 | 2266 |
| 261 | 20230822 | 150900 | 2392106345 | 4430 | 4435 | 4435 | 4430 | 245 |
| 262 | 20230822 | 150800 | 2391020765 | 4435 | 4435 | 4435 | 4415 | 4102 |
| 263 | 20230822 | 150700 | 2372862515 | 4435 | 4435 | 4440 | 4435 | 3124 |
| 264 | 20230822 | 150600 | 2359006925 | 4435 | 4430 | 4435 | 4430 | 1543 |
| 265 | 20230822 | 150500 | 2352171430 | 4425 | 4420 | 4425 | 4420 | 769 |
| 266 | 20230822 | 150400 | 2348770460 | 4420 | 4425 | 4425 | 4420 | 1313 |
| 267 | 20230822 | 150300 | 2342966985 | 4420 | 4420 | 4425 | 4420 | 748 |
| 268 | 20230822 | 150200 | 2339658000 | 4425 | 4425 | 4425 | 4425 | 100 |
| 269 | 20230822 | 150100 | 2339215500 | 4430 | 4420 | 4430 | 4420 | 13990 |
| 270 | 20230822 | 150000 | 2277313060 | 4420 | 4420 | 4420 | 4420 | 1 |
| 271 | 20230822 | 145900 | 2277308640 | 4405 | 4420 | 4420 | 4405 | 152 |
| 272 | 20230822 | 145800 | 2276636815 | 4425 | 4410 | 4425 | 4410 | 2346 |
| 273 | 20230822 | 145700 | 2266273045 | 4405 | 4410 | 4410 | 4405 | 182 |
| 274 | 20230822 | 145600 | 2265470585 | 4410 | 4410 | 4415 | 4410 | 67 |
| 275 | 20230822 | 145500 | 2265174980 | 4415 | 4395 | 4415 | 4395 | 303 |
| 276 | 20230822 | 145400 | 2263837275 | 4390 | 4415 | 4415 | 4390 | 10298 |
| 277 | 20230822 | 145300 | 2218459765 | 4420 | 4420 | 4420 | 4420 | 261 |
| 278 | 20230822 | 145200 | 2217306145 | 4420 | 4420 | 4420 | 4420 | 201 |
| 279 | 20230822 | 145100 | 2216417725 | 4420 | 4430 | 4430 | 4420 | 99 |
| 280 | 20230822 | 145000 | 2215979245 | 4420 | 4420 | 4430 | 4420 | 2544 |
| 281 | 20230822 | 144900 | 2204727590 | 4425 | 4430 | 4430 | 4425 | 360 |
| 282 | 20230822 | 144800 | 2203133640 | 4425 | 4420 | 4425 | 4420 | 1900 |
| 283 | 20230822 | 144700 | 2194732680 | 4415 | 4420 | 4420 | 4415 | 123 |
| 284 | 20230822 | 144600 | 2194189520 | 4420 | 4420 | 4420 | 4415 | 115 |
| 285 | 20230822 | 144500 | 2193681550 | 4415 | 4415 | 4420 | 4410 | 2779 |
| 286 | 20230822 | 144400 | 2181411775 | 4410 | 4410 | 4410 | 4410 | 100 |
| 287 | 20230822 | 144300 | 2180970775 | 4415 | 4410 | 4415 | 4410 | 169 |
| 288 | 20230822 | 144200 | 2180225475 | 4410 | 4410 | 4415 | 4410 | 225 |
| 289 | 20230822 | 144100 | 2179233210 | 4410 | 4410 | 4410 | 4410 | 578 |
| 290 | 20230822 | 144000 | 2176684230 | 4420 | 4420 | 4420 | 4420 | 0 |
| 291 | 20230822 | 143900 | 2176684230 | 4420 | 4420 | 4420 | 4415 | 3238 |
| 292 | 20230822 | 143800 | 2162374790 | 4425 | 4420 | 4425 | 4420 | 773 |
| 293 | 20230822 | 143700 | 2158958120 | 4420 | 4420 | 4420 | 4420 | 40 |
| 294 | 20230822 | 143600 | 2158781320 | 4420 | 4415 | 4420 | 4415 | 54 |
| 295 | 20230822 | 143500 | 2158542725 | 4420 | 4415 | 4420 | 4415 | 837 |
| 296 | 20230822 | 143400 | 2154844870 | 4425 | 4425 | 4425 | 4425 | 2000 |
| 297 | 20230822 | 143300 | 2145994870 | 4415 | 4425 | 4425 | 4415 | 93 |
| 298 | 20230822 | 143200 | 2145583655 | 4425 | 4425 | 4425 | 4420 | 153 |
| 299 | 20230822 | 143100 | 2144906635 | 4425 | 4425 | 4425 | 4425 | 22 |
| 300 | 20230822 | 143000 | 2144809285 | 4430 | 4425 | 4430 | 4425 | 364 |
| 301 | 20230822 | 142900 | 2143197165 | 4430 | 4420 | 4430 | 4415 | 151 |
| 302 | 20230822 | 142800 | 2142529340 | 4420 | 4420 | 4420 | 4415 | 363 |
| 303 | 20230822 | 142700 | 2140926570 | 4420 | 4425 | 4425 | 4415 | 866 |
| 304 | 20230822 | 142600 | 2137100845 | 4430 | 4420 | 4430 | 4415 | 706 |
| 305 | 20230822 | 142500 | 2133982115 | 4430 | 4425 | 4430 | 4420 | 1296 |
| 306 | 20230822 | 142400 | 2128246345 | 4425 | 4440 | 4440 | 4425 | 93 |
| 307 | 20230822 | 142300 | 2127834805 | 4425 | 4425 | 4450 | 4425 | 7277 |
| 308 | 20230822 | 142200 | 2095539645 | 4430 | 4420 | 4430 | 4415 | 3886 |
| 309 | 20230822 | 142100 | 2078340915 | 4425 | 4430 | 4430 | 4425 | 338 |
| 310 | 20230822 | 142000 | 2076843580 | 4435 | 4415 | 4435 | 4410 | 17316 |
| 311 | 20230822 | 141900 | 2000158990 | 4415 | 4410 | 4415 | 4405 | 1872 |
| 312 | 20230822 | 141800 | 1991900495 | 4405 | 4400 | 4405 | 4400 | 1195 |
| 313 | 20230822 | 141700 | 1986641520 | 4405 | 4405 | 4405 | 4400 | 1484 |
| 314 | 20230822 | 141600 | 1980105500 | 4400 | 4385 | 4400 | 4380 | 4597 |
| 315 | 20230822 | 141500 | 1959900485 | 4385 | 4365 | 4385 | 4360 | 6492 |
| 316 | 20230822 | 141400 | 1931502360 | 4370 | 4370 | 4370 | 4370 | 0 |
| 317 | 20230822 | 141300 | 1931502360 | 4370 | 4355 | 4370 | 4355 | 11 |
| 318 | 20230822 | 141200 | 1931454320 | 4370 | 4360 | 4370 | 4355 | 1237 |
| 319 | 20230822 | 141100 | 1926061025 | 4355 | 4360 | 4360 | 4355 | 404 |
| 320 | 20230822 | 141000 | 1924299655 | 4360 | 4360 | 4360 | 4360 | 3792 |
| 321 | 20230822 | 140900 | 1907766535 | 4360 | 4360 | 4360 | 4360 | 208 |
| 322 | 20230822 | 140800 | 1906859655 | 4365 | 4365 | 4365 | 4365 | 1801 |
| 323 | 20230822 | 140700 | 1898998290 | 4360 | 4360 | 4360 | 4360 | 0 |
| 324 | 20230822 | 140600 | 1898998290 | 4360 | 4360 | 4360 | 4360 | 3103 |
| 325 | 20230822 | 140500 | 1885469210 | 4360 | 4360 | 4360 | 4360 | 10 |
| 326 | 20230822 | 140400 | 1885425610 | 4350 | 4350 | 4350 | 4350 | 440 |
| 327 | 20230822 | 140300 | 1883511610 | 4355 | 4355 | 4355 | 4355 | 108 |
| 328 | 20230822 | 140200 | 1883041270 | 4360 | 4355 | 4360 | 4355 | 531 |
| 329 | 20230822 | 140100 | 1880727795 | 4355 | 4355 | 4355 | 4355 | 146 |
| 330 | 20230822 | 140000 | 1880091965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 331 | 20230822 | 135900 | 1880091965 | 4350 | 4350 | 4355 | 4350 | 445 |
| 332 | 20230822 | 135800 | 1878156080 | 4350 | 4350 | 4350 | 4350 | 2 |
| 333 | 20230822 | 135700 | 1878147380 | 4350 | 4345 | 4350 | 4345 | 100 |
| 334 | 20230822 | 135600 | 1877712630 | 4345 | 4345 | 4345 | 4345 | 14 |
| 335 | 20230822 | 135500 | 1877651800 | 4345 | 4345 | 4355 | 4345 | 253 |
| 336 | 20230822 | 135400 | 1876552505 | 4345 | 4345 | 4345 | 4345 | 1 |
| 337 | 20230822 | 135300 | 1876548160 | 4355 | 4355 | 4355 | 4355 | 0 |
| 338 | 20230822 | 135200 | 1876548160 | 4355 | 4355 | 4355 | 4355 | 21 |
| 339 | 20230822 | 135100 | 1876456705 | 4355 | 4355 | 4355 | 4355 | 0 |
| 340 | 20230822 | 135000 | 1876456705 | 4355 | 4360 | 4360 | 4355 | 1304 |
| 341 | 20230822 | 134900 | 1870771765 | 4360 | 4350 | 4360 | 4345 | 4077 |
| 342 | 20230822 | 134800 | 1853056310 | 4345 | 4350 | 4350 | 4345 | 786 |
| 343 | 20230822 | 134700 | 1849640625 | 4355 | 4350 | 4355 | 4350 | 1581 |
| 344 | 20230822 | 134600 | 1842763270 | 4355 | 4355 | 4355 | 4350 | 3964 |
| 345 | 20230822 | 134500 | 1825500645 | 4360 | 4360 | 4360 | 4360 | 70 |
| 346 | 20230822 | 134400 | 1825195445 | 4360 | 4360 | 4360 | 4360 | 2 |
| 347 | 20230822 | 134300 | 1825186725 | 4360 | 4360 | 4360 | 4360 | 42 |
| 348 | 20230822 | 134200 | 1825003605 | 4360 | 4360 | 4360 | 4360 | 261 |
| 349 | 20230822 | 134100 | 1823865645 | 4360 | 4360 | 4360 | 4360 | 212 |
| 350 | 20230822 | 134000 | 1822941325 | 4365 | 4360 | 4365 | 4360 | 314 |
| 351 | 20230822 | 133900 | 1821572280 | 4360 | 4360 | 4360 | 4360 | 0 |
| 352 | 20230822 | 133800 | 1821572280 | 4360 | 4360 | 4360 | 4360 | 154 |
| 353 | 20230822 | 133700 | 1820900840 | 4360 | 4355 | 4360 | 4355 | 1094 |
| 354 | 20230822 | 133600 | 1816135970 | 4360 | 4360 | 4360 | 4355 | 56 |
| 355 | 20230822 | 133500 | 1815892055 | 4365 | 4365 | 4365 | 4365 | 0 |
| 356 | 20230822 | 133400 | 1815892055 | 4365 | 4365 | 4365 | 4365 | 13 |
| 357 | 20230822 | 133300 | 1815835310 | 4365 | 4360 | 4365 | 4355 | 144 |
| 358 | 20230822 | 133200 | 1815207480 | 4360 | 4360 | 4360 | 4360 | 0 |
| 359 | 20230822 | 133100 | 1815207480 | 4360 | 4360 | 4360 | 4360 | 284 |
| 360 | 20230822 | 133000 | 1813969240 | 4360 | 4360 | 4360 | 4360 | 700 |
| 361 | 20230822 | 132900 | 1810917240 | 4355 | 4355 | 4355 | 4355 | 1030 |
| 362 | 20230822 | 132800 | 1806431590 | 4355 | 4355 | 4355 | 4355 | 14 |
| 363 | 20230822 | 132700 | 1806370620 | 4360 | 4355 | 4360 | 4355 | 588 |
| 364 | 20230822 | 132600 | 1803807380 | 4355 | 4355 | 4355 | 4355 | 710 |
| 365 | 20230822 | 132500 | 1800715330 | 4355 | 4355 | 4355 | 4355 | 30 |
| 366 | 20230822 | 132400 | 1800584680 | 4355 | 4360 | 4360 | 4355 | 2703 |
| 367 | 20230822 | 132300 | 1788799975 | 4365 | 4365 | 4365 | 4365 | 1230 |
| 368 | 20230822 | 132200 | 1783431025 | 4360 | 4360 | 4360 | 4360 | 48 |
| 369 | 20230822 | 132100 | 1783221745 | 4365 | 4370 | 4370 | 4365 | 1992 |
| 370 | 20230822 | 132000 | 1774524570 | 4370 | 4370 | 4370 | 4370 | 300 |
| 371 | 20230822 | 131900 | 1773213570 | 4365 | 4365 | 4365 | 4365 | 88 |
| 372 | 20230822 | 131800 | 1772829450 | 4365 | 4375 | 4375 | 4365 | 383 |
| 373 | 20230822 | 131700 | 1771155325 | 4375 | 4375 | 4375 | 4375 | 300 |
| 374 | 20230822 | 131600 | 1769842825 | 4375 | 4375 | 4375 | 4375 | 228 |
| 375 | 20230822 | 131500 | 1768845325 | 4375 | 4375 | 4375 | 4375 | 0 |
| 376 | 20230822 | 131400 | 1768845325 | 4375 | 4360 | 4375 | 4360 | 2950 |
| 377 | 20230822 | 131300 | 1755973310 | 4360 | 4360 | 4360 | 4360 | 1468 |
| 378 | 20230822 | 131200 | 1749572830 | 4360 | 4365 | 4365 | 4360 | 622 |
| 379 | 20230822 | 131100 | 1746860900 | 4365 | 4365 | 4365 | 4365 | 0 |
| 380 | 20230822 | 131000 | 1746860900 | 4365 | 4370 | 4370 | 4365 | 3913 |
| 381 | 20230822 | 130900 | 1729775480 | 4375 | 4375 | 4375 | 4375 | 83 |
| 382 | 20230822 | 130800 | 1729412355 | 4375 | 4380 | 4380 | 4375 | 712 |
| 383 | 20230822 | 130700 | 1726297090 | 4380 | 4370 | 4380 | 4370 | 1297 |
| 384 | 20230822 | 130600 | 1720622845 | 4370 | 4370 | 4370 | 4370 | 499 |
| 385 | 20230822 | 130500 | 1718442215 | 4375 | 4375 | 4375 | 4375 | 5 |
| 386 | 20230822 | 130400 | 1718420340 | 4360 | 4375 | 4375 | 4360 | 1280 |
| 387 | 20230822 | 130300 | 1712833935 | 4375 | 4375 | 4375 | 4375 | 1 |
| 388 | 20230822 | 130200 | 1712829560 | 4370 | 4370 | 4370 | 4370 | 100 |
| 389 | 20230822 | 130100 | 1712392560 | 4375 | 4375 | 4375 | 4375 | 0 |
| 390 | 20230822 | 130000 | 1712392560 | 4375 | 4365 | 4375 | 4365 | 3 |
| 391 | 20230822 | 125900 | 1712379445 | 4365 | 4365 | 4365 | 4365 | 1 |
| 392 | 20230822 | 125800 | 1712375080 | 4365 | 4365 | 4365 | 4365 | 28 |
| 393 | 20230822 | 125700 | 1712252860 | 4365 | 4365 | 4365 | 4365 | 799 |
| 394 | 20230822 | 125600 | 1708765225 | 4365 | 4365 | 4365 | 4365 | 5 |
| 395 | 20230822 | 125500 | 1708743400 | 4370 | 4370 | 4370 | 4365 | 375 |
| 396 | 20230822 | 125400 | 1707105380 | 4370 | 4370 | 4370 | 4370 | 100 |
| 397 | 20230822 | 125300 | 1706668380 | 4370 | 4370 | 4370 | 4370 | 562 |
| 398 | 20230822 | 125200 | 1704212440 | 4375 | 4375 | 4375 | 4375 | 1000 |
| 399 | 20230822 | 125100 | 1699837440 | 4375 | 4375 | 4375 | 4375 | 1 |
| 400 | 20230822 | 125000 | 1699833065 | 4370 | 4365 | 4370 | 4365 | 633 |
| 401 | 20230822 | 124900 | 1697067960 | 4365 | 4365 | 4365 | 4360 | 128 |
| 402 | 20230822 | 124800 | 1696509245 | 4365 | 4365 | 4365 | 4365 | 125 |
| 403 | 20230822 | 124700 | 1695963620 | 4370 | 4370 | 4370 | 4370 | 2 |
| 404 | 20230822 | 124600 | 1695954880 | 4370 | 4365 | 4370 | 4365 | 250 |
| 405 | 20230822 | 124500 | 1694863625 | 4365 | 4370 | 4370 | 4365 | 351 |
| 406 | 20230822 | 124400 | 1693330585 | 4365 | 4365 | 4365 | 4365 | 1 |
| 407 | 20230822 | 124300 | 1693326220 | 4375 | 4370 | 4380 | 4360 | 122 |
| 408 | 20230822 | 124200 | 1692792940 | 4360 | 4370 | 4370 | 4360 | 6217 |
| 409 | 20230822 | 124100 | 1665643105 | 4375 | 4375 | 4375 | 4375 | 0 |
| 410 | 20230822 | 124000 | 1665643105 | 4375 | 4380 | 4380 | 4370 | 1548 |
| 411 | 20230822 | 123900 | 1658875370 | 4375 | 4380 | 4380 | 4375 | 90 |
| 412 | 20230822 | 123800 | 1658481615 | 4375 | 4375 | 4380 | 4375 | 202 |
| 413 | 20230822 | 123700 | 1657597860 | 4380 | 4380 | 4380 | 4380 | 3 |
| 414 | 20230822 | 123600 | 1657584720 | 4380 | 4375 | 4380 | 4370 | 196 |
| 415 | 20230822 | 123500 | 1656727230 | 4370 | 4370 | 4375 | 4370 | 1019 |
| 416 | 20230822 | 123400 | 1652274115 | 4375 | 4380 | 4380 | 4375 | 13 |
| 417 | 20230822 | 123300 | 1652217235 | 4370 | 4375 | 4380 | 4370 | 1580 |
| 418 | 20230822 | 123200 | 1645310705 | 4375 | 4380 | 4385 | 4375 | 4155 |
| 419 | 20230822 | 123100 | 1627116405 | 4380 | 4380 | 4380 | 4380 | 502 |
| 420 | 20230822 | 123000 | 1624917645 | 4385 | 4385 | 4385 | 4385 | 328 |
| 421 | 20230822 | 122900 | 1623479365 | 4385 | 4385 | 4385 | 4385 | 129 |
| 422 | 20230822 | 122800 | 1622913700 | 4385 | 4385 | 4385 | 4385 | 10 |
| 423 | 20230822 | 122700 | 1622869850 | 4385 | 4380 | 4385 | 4380 | 585 |
| 424 | 20230822 | 122600 | 1620307400 | 4380 | 4380 | 4380 | 4380 | 954 |
| 425 | 20230822 | 122500 | 1616128880 | 4380 | 4380 | 4380 | 4380 | 0 |
| 426 | 20230822 | 122400 | 1616128880 | 4380 | 4380 | 4380 | 4380 | 50 |
| 427 | 20230822 | 122300 | 1615909880 | 4380 | 4380 | 4380 | 4380 | 8 |
| 428 | 20230822 | 122200 | 1615874840 | 4370 | 4375 | 4380 | 4370 | 1122 |
| 429 | 20230822 | 122100 | 1610968970 | 4375 | 4375 | 4375 | 4375 | 3548 |
| 430 | 20230822 | 122000 | 1595446470 | 4375 | 4375 | 4375 | 4375 | 0 |
| 431 | 20230822 | 121900 | 1595446470 | 4375 | 4380 | 4385 | 4375 | 1151 |
| 432 | 20230822 | 121800 | 1590408820 | 4385 | 4380 | 4385 | 4375 | 398 |
| 433 | 20230822 | 121700 | 1588666780 | 4385 | 4375 | 4385 | 4375 | 268 |
| 434 | 20230822 | 121600 | 1587492900 | 4375 | 4375 | 4375 | 4375 | 0 |
| 435 | 20230822 | 121500 | 1587492900 | 4375 | 4370 | 4375 | 4370 | 602 |
| 436 | 20230822 | 121400 | 1584860985 | 4370 | 4385 | 4385 | 4370 | 1216 |
| 437 | 20230822 | 121300 | 1579538680 | 4385 | 4390 | 4390 | 4385 | 1033 |
| 438 | 20230822 | 121200 | 1575008475 | 4390 | 4385 | 4390 | 4385 | 303 |
| 439 | 20230822 | 121100 | 1573678465 | 4385 | 4385 | 4385 | 4385 | 0 |
| 440 | 20230822 | 121000 | 1573678465 | 4385 | 4395 | 4395 | 4385 | 697 |
| 441 | 20230822 | 120900 | 1570619950 | 4395 | 4395 | 4395 | 4395 | 31 |
| 442 | 20230822 | 120800 | 1570483705 | 4400 | 4400 | 4400 | 4400 | 777 |
| 443 | 20230822 | 120700 | 1567064905 | 4400 | 4400 | 4400 | 4400 | 412 |
| 444 | 20230822 | 120600 | 1565252105 | 4400 | 4400 | 4400 | 4400 | 100 |
| 445 | 20230822 | 120500 | 1564812105 | 4400 | 4395 | 4400 | 4390 | 300 |
| 446 | 20230822 | 120400 | 1563493180 | 4395 | 4395 | 4395 | 4395 | 38 |
| 447 | 20230822 | 120300 | 1563326170 | 4395 | 4400 | 4400 | 4395 | 240 |
| 448 | 20230822 | 120200 | 1562271355 | 4400 | 4395 | 4400 | 4395 | 634 |
| 449 | 20230822 | 120100 | 1559484420 | 4395 | 4385 | 4395 | 4380 | 166 |
| 450 | 20230822 | 120000 | 1558756450 | 4385 | 4385 | 4385 | 4385 | 52 |
| 451 | 20230822 | 115900 | 1558528430 | 4380 | 4380 | 4385 | 4375 | 297 |
| 452 | 20230822 | 115800 | 1557227765 | 4380 | 4380 | 4380 | 4375 | 126 |
| 453 | 20230822 | 115700 | 1556676135 | 4375 | 4390 | 4390 | 4375 | 3855 |
| 454 | 20230822 | 115600 | 1539795640 | 4390 | 4390 | 4390 | 4390 | 0 |
| 455 | 20230822 | 115500 | 1539795640 | 4390 | 4395 | 4395 | 4390 | 116 |
| 456 | 20230822 | 115400 | 1539286025 | 4395 | 4395 | 4395 | 4390 | 234 |
| 457 | 20230822 | 115300 | 1538257600 | 4395 | 4395 | 4395 | 4395 | 245 |
| 458 | 20230822 | 115200 | 1537180825 | 4395 | 4400 | 4400 | 4395 | 169 |
| 459 | 20230822 | 115100 | 1536437605 | 4400 | 4400 | 4400 | 4400 | 858 |
| 460 | 20230822 | 115000 | 1532662405 | 4405 | 4410 | 4410 | 4405 | 524 |
| 461 | 20230822 | 114900 | 1530353345 | 4410 | 4410 | 4410 | 4410 | 0 |
| 462 | 20230822 | 114800 | 1530353345 | 4410 | 4405 | 4410 | 4405 | 504 |
| 463 | 20230822 | 114700 | 1528131225 | 4410 | 4415 | 4415 | 4410 | 1276 |
| 464 | 20230822 | 114600 | 1522503265 | 4415 | 4415 | 4415 | 4415 | 180 |
| 465 | 20230822 | 114500 | 1521708565 | 4410 | 4415 | 4415 | 4410 | 807 |
| 466 | 20230822 | 114400 | 1518147725 | 4415 | 4415 | 4415 | 4415 | 75 |
| 467 | 20230822 | 114300 | 1517816600 | 4415 | 4415 | 4415 | 4415 | 159 |
| 468 | 20230822 | 114200 | 1517114615 | 4420 | 4415 | 4420 | 4415 | 658 |
| 469 | 20230822 | 114100 | 1514208600 | 4420 | 4420 | 4420 | 4415 | 4 |
| 470 | 20230822 | 114000 | 1514190925 | 4420 | 4420 | 4425 | 4415 | 2419 |
| 471 | 20230822 | 113900 | 1503498785 | 4415 | 4415 | 4415 | 4415 | 904 |
| 472 | 20230822 | 113800 | 1499507625 | 4410 | 4415 | 4415 | 4410 | 306 |
| 473 | 20230822 | 113700 | 1498157675 | 4410 | 4410 | 4410 | 4405 | 903 |
| 474 | 20230822 | 113600 | 1494178645 | 4415 | 4410 | 4415 | 4410 | 223 |
| 475 | 20230822 | 113500 | 1493195105 | 4415 | 4420 | 4420 | 4415 | 137 |
| 476 | 20230822 | 113400 | 1492590240 | 4420 | 4420 | 4420 | 4415 | 1734 |
| 477 | 20230822 | 113300 | 1484926960 | 4420 | 4420 | 4420 | 4415 | 902 |
| 478 | 20230822 | 113200 | 1480940250 | 4420 | 4420 | 4420 | 4410 | 569 |
| 479 | 20230822 | 113100 | 1478430425 | 4415 | 4420 | 4420 | 4415 | 275 |
| 480 | 20230822 | 113000 | 1477216290 | 4420 | 4415 | 4420 | 4415 | 1313 |
| 481 | 20230822 | 112900 | 1471413450 | 4415 | 4410 | 4415 | 4410 | 272 |
| 482 | 20230822 | 112800 | 1470213905 | 4410 | 4410 | 4420 | 4410 | 425 |
| 483 | 20230822 | 112700 | 1468337155 | 4410 | 4420 | 4420 | 4410 | 6455 |
| 484 | 20230822 | 112600 | 1439863665 | 4420 | 4420 | 4420 | 4420 | 3226 |
| 485 | 20230822 | 112500 | 1425604745 | 4420 | 4415 | 4420 | 4410 | 2626 |
| 486 | 20230822 | 112400 | 1414001575 | 4415 | 4410 | 4415 | 4410 | 4888 |
| 487 | 20230822 | 112300 | 1392424860 | 4410 | 4410 | 4410 | 4405 | 1678 |
| 488 | 20230822 | 112200 | 1385025380 | 4405 | 4405 | 4405 | 4405 | 203 |
| 489 | 20230822 | 112100 | 1384131165 | 4405 | 4400 | 4405 | 4400 | 4814 |
| 490 | 20230822 | 112000 | 1362925820 | 4400 | 4380 | 4400 | 4380 | 1264 |
| 491 | 20230822 | 111900 | 1357378510 | 4375 | 4380 | 4380 | 4375 | 488 |
| 492 | 20230822 | 111800 | 1355243505 | 4380 | 4390 | 4390 | 4380 | 1923 |
| 493 | 20230822 | 111700 | 1346815505 | 4390 | 4390 | 4390 | 4390 | 360 |
| 494 | 20230822 | 111600 | 1345235105 | 4390 | 4390 | 4390 | 4390 | 8 |
| 495 | 20230822 | 111500 | 1345199985 | 4390 | 4395 | 4395 | 4380 | 2349 |
| 496 | 20230822 | 111400 | 1334893220 | 4395 | 4395 | 4405 | 4390 | 5752 |
| 497 | 20230822 | 111300 | 1309588250 | 4390 | 4390 | 4390 | 4385 | 1935 |
| 498 | 20230822 | 111200 | 1301094550 | 4390 | 4390 | 4390 | 4380 | 519 |
| 499 | 20230822 | 111100 | 1298816530 | 4390 | 4390 | 4390 | 4390 | 0 |
| 500 | 20230822 | 111000 | 1298816530 | 4390 | 4390 | 4390 | 4370 | 929 |
| 501 | 20230822 | 110900 | 1294739400 | 4380 | 4380 | 4380 | 4380 | 400 |
| 502 | 20230822 | 110800 | 1292987400 | 4380 | 4380 | 4380 | 4380 | 30 |
| 503 | 20230822 | 110700 | 1292856000 | 4390 | 4390 | 4390 | 4390 | 713 |
| 504 | 20230822 | 110600 | 1289725930 | 4390 | 4390 | 4390 | 4365 | 1003 |
| 505 | 20230822 | 110500 | 1285344725 | 4380 | 4390 | 4390 | 4380 | 103 |
| 506 | 20230822 | 110400 | 1284892955 | 4390 | 4390 | 4390 | 4390 | 200 |
| 507 | 20230822 | 110300 | 1284014955 | 4395 | 4400 | 4400 | 4395 | 30 |
| 508 | 20230822 | 110200 | 1283883080 | 4400 | 4400 | 4400 | 4400 | 2467 |
| 509 | 20230822 | 110100 | 1273028280 | 4400 | 4400 | 4405 | 4395 | 4450 |
| 510 | 20230822 | 110000 | 1253446790 | 4400 | 4395 | 4400 | 4395 | 161 |
| 511 | 20230822 | 105900 | 1252739190 | 4395 | 4385 | 4395 | 4385 | 1377 |
| 512 | 20230822 | 105800 | 1246699145 | 4385 | 4390 | 4390 | 4385 | 1514 |
| 513 | 20230822 | 105700 | 1240059750 | 4400 | 4390 | 4400 | 4375 | 3331 |
| 514 | 20230822 | 105600 | 1225412245 | 4390 | 4380 | 4390 | 4360 | 3543 |
| 515 | 20230822 | 105500 | 1209912140 | 4370 | 4370 | 4380 | 4370 | 864 |
| 516 | 20230822 | 105400 | 1206132860 | 4370 | 4370 | 4370 | 4365 | 1540 |
| 517 | 20230822 | 105300 | 1199404710 | 4375 | 4375 | 4375 | 4375 | 310 |
| 518 | 20230822 | 105200 | 1198048460 | 4375 | 4375 | 4375 | 4375 | 340 |
| 519 | 20230822 | 105100 | 1196560960 | 4375 | 4385 | 4385 | 4370 | 1148 |
| 520 | 20230822 | 105000 | 1191536125 | 4385 | 4385 | 4385 | 4385 | 224 |
| 521 | 20230822 | 104900 | 1190553885 | 4385 | 4385 | 4390 | 4380 | 603 |
| 522 | 20230822 | 104800 | 1187909240 | 4390 | 4385 | 4390 | 4385 | 32 |
| 523 | 20230822 | 104700 | 1187768915 | 4385 | 4390 | 4390 | 4385 | 580 |
| 524 | 20230822 | 104600 | 1185225610 | 4385 | 4390 | 4390 | 4385 | 937 |
| 525 | 20230822 | 104500 | 1181113540 | 4390 | 4390 | 4395 | 4390 | 757 |
| 526 | 20230822 | 104400 | 1177788870 | 4390 | 4390 | 4390 | 4390 | 22 |
| 527 | 20230822 | 104300 | 1177692290 | 4390 | 4390 | 4390 | 4380 | 1666 |
| 528 | 20230822 | 104200 | 1170389780 | 4390 | 4390 | 4400 | 4390 | 330 |
| 529 | 20230822 | 104100 | 1168940635 | 4390 | 4390 | 4400 | 4390 | 2075 |
| 530 | 20230822 | 104000 | 1159812890 | 4400 | 4380 | 4405 | 4380 | 1108 |
| 531 | 20230822 | 103900 | 1154939225 | 4405 | 4380 | 4405 | 4370 | 4963 |
| 532 | 20230822 | 103800 | 1133106325 | 4385 | 4385 | 4405 | 4385 | 1766 |
| 533 | 20230822 | 103700 | 1125358445 | 4400 | 4385 | 4400 | 4380 | 11912 |
| 534 | 20230822 | 103600 | 1073021995 | 4385 | 4380 | 4385 | 4380 | 4149 |
| 535 | 20230822 | 103500 | 1054833645 | 4385 | 4380 | 4385 | 4380 | 1405 |
| 536 | 20230822 | 103400 | 1048672800 | 4375 | 4355 | 4380 | 4355 | 2838 |
| 537 | 20230822 | 103300 | 1036244145 | 4380 | 4340 | 4385 | 4340 | 5904 |
| 538 | 20230822 | 103200 | 1010372495 | 4350 | 4350 | 4350 | 4350 | 40 |
| 539 | 20230822 | 103100 | 1010198495 | 4350 | 4335 | 4385 | 4335 | 10051 |
| 540 | 20230822 | 103000 | 966221915 | 4335 | 4355 | 4355 | 4335 | 349 |
| 541 | 20230822 | 102900 | 964704400 | 4355 | 4355 | 4355 | 4355 | 22 |
| 542 | 20230822 | 102800 | 964608590 | 4355 | 4355 | 4380 | 4355 | 6921 |
| 543 | 20230822 | 102700 | 934365570 | 4360 | 4320 | 4360 | 4320 | 3730 |
| 544 | 20230822 | 102600 | 918126410 | 4320 | 4325 | 4345 | 4320 | 915 |
| 545 | 20230822 | 102500 | 914166090 | 4325 | 4340 | 4340 | 4325 | 25 |
| 546 | 20230822 | 102400 | 914057780 | 4345 | 4345 | 4345 | 4345 | 0 |
| 547 | 20230822 | 102300 | 914057780 | 4345 | 4335 | 4345 | 4320 | 2065 |
| 548 | 20230822 | 102200 | 905099570 | 4335 | 4335 | 4335 | 4335 | 13 |
| 549 | 20230822 | 102100 | 905043215 | 4315 | 4315 | 4335 | 4315 | 10768 |
| 550 | 20230822 | 102000 | 858579035 | 4315 | 4335 | 4335 | 4315 | 2643 |
| 551 | 20230822 | 101900 | 847171460 | 4335 | 4335 | 4335 | 4335 | 5 |
| 552 | 20230822 | 101800 | 847149785 | 4335 | 4335 | 4335 | 4335 | 0 |
| 553 | 20230822 | 101700 | 847149785 | 4335 | 4335 | 4335 | 4335 | 365 |
| 554 | 20230822 | 101600 | 845567510 | 4335 | 4315 | 4335 | 4310 | 517 |
| 555 | 20230822 | 101500 | 843338925 | 4315 | 4320 | 4335 | 4310 | 3185 |
| 556 | 20230822 | 101400 | 829597660 | 4320 | 4340 | 4340 | 4320 | 541 |
| 557 | 20230822 | 101300 | 827258775 | 4340 | 4335 | 4345 | 4335 | 548 |
| 558 | 20230822 | 101200 | 824881655 | 4335 | 4335 | 4335 | 4335 | 0 |
| 559 | 20230822 | 101100 | 824881655 | 4335 | 4330 | 4335 | 4325 | 253 |
| 560 | 20230822 | 101000 | 823785685 | 4335 | 4335 | 4335 | 4335 | 110 |
| 561 | 20230822 | 100900 | 823308835 | 4340 | 4340 | 4345 | 4340 | 711 |
| 562 | 20230822 | 100800 | 820222200 | 4350 | 4345 | 4350 | 4340 | 1464 |
| 563 | 20230822 | 100700 | 813865285 | 4350 | 4350 | 4350 | 4350 | 1 |
| 564 | 20230822 | 100600 | 813860935 | 4315 | 4355 | 4355 | 4315 | 1886 |
| 565 | 20230822 | 100500 | 805686605 | 4325 | 4340 | 4355 | 4310 | 1989 |
| 566 | 20230822 | 100400 | 797113130 | 4340 | 4355 | 4360 | 4340 | 798 |
| 567 | 20230822 | 100300 | 793646200 | 4365 | 4350 | 4375 | 4350 | 14667 |
| 568 | 20230822 | 100200 | 729691755 | 4350 | 4330 | 4350 | 4330 | 7228 |
| 569 | 20230822 | 100100 | 698284595 | 4335 | 4340 | 4340 | 4330 | 5655 |
| 570 | 20230822 | 100000 | 673795875 | 4335 | 4330 | 4335 | 4330 | 1518 |
| 571 | 20230822 | 095900 | 667220785 | 4330 | 4330 | 4330 | 4330 | 2 |
| 572 | 20230822 | 095800 | 667212125 | 4330 | 4320 | 4330 | 4320 | 6 |
| 573 | 20230822 | 095700 | 667186195 | 4300 | 4300 | 4320 | 4300 | 8 |
| 574 | 20230822 | 095600 | 667151775 | 4300 | 4300 | 4300 | 4290 | 2849 |
| 575 | 20230822 | 095500 | 654910230 | 4300 | 4310 | 4310 | 4300 | 3868 |
| 576 | 20230822 | 095400 | 638265700 | 4320 | 4335 | 4335 | 4305 | 310 |
| 577 | 20230822 | 095300 | 636929080 | 4335 | 4335 | 4335 | 4335 | 236 |
| 578 | 20230822 | 095200 | 635906020 | 4335 | 4335 | 4335 | 4335 | 3 |
| 579 | 20230822 | 095100 | 635893015 | 4305 | 4335 | 4335 | 4305 | 55 |
| 580 | 20230822 | 095000 | 635655990 | 4335 | 4310 | 4335 | 4300 | 5004 |
| 581 | 20230822 | 094900 | 614123020 | 4305 | 4315 | 4315 | 4305 | 1500 |
| 582 | 20230822 | 094800 | 607655170 | 4310 | 4355 | 4355 | 4310 | 6307 |
| 583 | 20230822 | 094700 | 580379985 | 4355 | 4350 | 4355 | 4350 | 97 |
| 584 | 20230822 | 094600 | 579957990 | 4350 | 4350 | 4355 | 4350 | 634 |
| 585 | 20230822 | 094500 | 577200085 | 4350 | 4345 | 4350 | 4345 | 630 |
| 586 | 20230822 | 094400 | 574462120 | 4340 | 4345 | 4345 | 4340 | 944 |
| 587 | 20230822 | 094300 | 570361245 | 4350 | 4355 | 4355 | 4350 | 1083 |
| 588 | 20230822 | 094200 | 565650190 | 4355 | 4355 | 4355 | 4350 | 407 |
| 589 | 20230822 | 094100 | 563879455 | 4355 | 4355 | 4355 | 4345 | 2651 |
| 590 | 20230822 | 094000 | 552344600 | 4355 | 4345 | 4355 | 4345 | 1615 |
| 591 | 20230822 | 093900 | 545315855 | 4345 | 4350 | 4350 | 4345 | 104 |
| 592 | 20230822 | 093800 | 544863875 | 4350 | 4350 | 4350 | 4350 | 80 |
| 593 | 20230822 | 093700 | 544515875 | 4350 | 4340 | 4355 | 4340 | 2751 |
| 594 | 20230822 | 093600 | 532561350 | 4335 | 4350 | 4350 | 4335 | 262 |
| 595 | 20230822 | 093500 | 531423060 | 4350 | 4345 | 4355 | 4345 | 882 |
| 596 | 20230822 | 093400 | 527585585 | 4345 | 4350 | 4350 | 4340 | 12 |
| 597 | 20230822 | 093300 | 527533410 | 4340 | 4355 | 4355 | 4335 | 587 |
| 598 | 20230822 | 093200 | 524985790 | 4350 | 4350 | 4350 | 4340 | 817 |
| 599 | 20230822 | 093100 | 521431900 | 4350 | 4350 | 4355 | 4345 | 4991 |
| 600 | 20230822 | 093000 | 499714995 | 4335 | 4320 | 4335 | 4305 | 576 |
| 601 | 20230822 | 092900 | 497227275 | 4310 | 4335 | 4360 | 4290 | 6650 |
| 602 | 20230822 | 092800 | 468514955 | 4355 | 4340 | 4355 | 4330 | 6873 |
| 603 | 20230822 | 092700 | 438608955 | 4340 | 4310 | 4340 | 4310 | 4021 |
| 604 | 20230822 | 092600 | 421176270 | 4315 | 4305 | 4315 | 4305 | 406 |
| 605 | 20230822 | 092500 | 419428410 | 4305 | 4310 | 4310 | 4305 | 984 |
| 606 | 20230822 | 092400 | 415191670 | 4310 | 4310 | 4315 | 4300 | 3534 |
| 607 | 20230822 | 092300 | 399988595 | 4310 | 4320 | 4320 | 4305 | 4289 |
| 608 | 20230822 | 092200 | 381497855 | 4320 | 4320 | 4320 | 4315 | 510 |
| 609 | 20230822 | 092100 | 379294660 | 4320 | 4315 | 4320 | 4315 | 3374 |
| 610 | 20230822 | 092000 | 364721865 | 4320 | 4330 | 4330 | 4315 | 201 |
| 611 | 20230822 | 091900 | 363853945 | 4330 | 4325 | 4330 | 4315 | 2430 |
| 612 | 20230822 | 091800 | 353351815 | 4325 | 4335 | 4350 | 4325 | 2291 |
| 613 | 20230822 | 091700 | 343422905 | 4340 | 4355 | 4355 | 4335 | 2481 |
| 614 | 20230822 | 091600 | 332653475 | 4355 | 4350 | 4355 | 4345 | 7208 |
| 615 | 20230822 | 091500 | 301305585 | 4355 | 4350 | 4355 | 4350 | 1588 |
| 616 | 20230822 | 091400 | 294395445 | 4355 | 4340 | 4355 | 4340 | 9828 |
| 617 | 20230822 | 091300 | 251654860 | 4345 | 4335 | 4345 | 4335 | 2728 |
| 618 | 20230822 | 091200 | 239821950 | 4330 | 4335 | 4335 | 4320 | 582 |
| 619 | 20230822 | 091100 | 237301315 | 4330 | 4330 | 4330 | 4315 | 1964 |
| 620 | 20230822 | 091000 | 228799795 | 4315 | 4320 | 4330 | 4315 | 1219 |
| 621 | 20230822 | 090900 | 223539500 | 4315 | 4310 | 4335 | 4310 | 707 |
| 622 | 20230822 | 090800 | 220491200 | 4340 | 4315 | 4340 | 4300 | 1424 |
| 623 | 20230822 | 090700 | 214336250 | 4335 | 4320 | 4335 | 4320 | 4777 |
| 624 | 20230822 | 090600 | 193683240 | 4320 | 4310 | 4340 | 4310 | 10612 |
| 625 | 20230822 | 090500 | 147671100 | 4310 | 4310 | 4330 | 4310 | 3213 |
| 626 | 20230822 | 090400 | 133778225 | 4295 | 4315 | 4315 | 4295 | 723 |
| 627 | 20230822 | 090300 | 130668070 | 4305 | 4325 | 4330 | 4300 | 2739 |
| 628 | 20230822 | 090200 | 118887065 | 4300 | 4310 | 4335 | 4290 | 13248 |
| 629 | 20230822 | 090100 | 61711750 | 4305 | 4285 | 4305 | 4270 | 5335 |
| 630 | 20230822 | 090000 | 38836120 | 4290 | 4290 | 4300 | 4280 | 8324 |