30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 18830 |
| 3 | 20230822 | 190100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 4 | 20230822 | 190000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 5 | 20230822 | 185900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 6 | 20230822 | 185800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 7 | 20230822 | 185700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 8 | 20230822 | 185600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 9 | 20230822 | 185500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 10 | 20230822 | 185400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 11 | 20230822 | 185300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 12 | 20230822 | 185200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 13 | 20230822 | 185100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 14 | 20230822 | 185000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 15 | 20230822 | 184900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 16 | 20230822 | 184800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 17 | 20230822 | 184700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 18 | 20230822 | 184600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 19 | 20230822 | 184500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 20 | 20230822 | 184400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 21 | 20230822 | 184300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 22 | 20230822 | 184200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 23 | 20230822 | 184100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 24 | 20230822 | 184000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 25 | 20230822 | 183900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 26 | 20230822 | 183800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 27 | 20230822 | 183700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 28 | 20230822 | 183600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 29 | 20230822 | 183500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 30 | 20230822 | 183400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 31 | 20230822 | 183300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 32 | 20230822 | 183200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 18830 |
| 33 | 20230822 | 183100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 34 | 20230822 | 183000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 35 | 20230822 | 182900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 36 | 20230822 | 182800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 37 | 20230822 | 182700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 38 | 20230822 | 182600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 39 | 20230822 | 182500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 40 | 20230822 | 182400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 41 | 20230822 | 182300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 42 | 20230822 | 182200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 43 | 20230822 | 182100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 44 | 20230822 | 182000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 45 | 20230822 | 181900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 46 | 20230822 | 181800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 47 | 20230822 | 181700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 48 | 20230822 | 181600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 49 | 20230822 | 181500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 50 | 20230822 | 181400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 51 | 20230822 | 181300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 52 | 20230822 | 181200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 53 | 20230822 | 181100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 54 | 20230822 | 181000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 55 | 20230822 | 180900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 56 | 20230822 | 180800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 57 | 20230822 | 180700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 58 | 20230822 | 180600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 59 | 20230822 | 180500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 60 | 20230822 | 180400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 61 | 20230822 | 180300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 62 | 20230822 | 180200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 18830 |
| 63 | 20230822 | 180100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 64 | 20230822 | 180000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 65 | 20230822 | 175900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 66 | 20230822 | 175800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 67 | 20230822 | 175700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 68 | 20230822 | 175600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 69 | 20230822 | 175500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 70 | 20230822 | 175400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 71 | 20230822 | 175300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 72 | 20230822 | 175200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 73 | 20230822 | 175100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 74 | 20230822 | 175000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 75 | 20230822 | 174900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 76 | 20230822 | 174800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 77 | 20230822 | 174700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 78 | 20230822 | 174600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 79 | 20230822 | 174500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 80 | 20230822 | 174400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 81 | 20230822 | 174300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 82 | 20230822 | 174200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 83 | 20230822 | 174100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 84 | 20230822 | 174000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 85 | 20230822 | 173900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 86 | 20230822 | 173800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 87 | 20230822 | 173700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 88 | 20230822 | 173600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 89 | 20230822 | 173500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 90 | 20230822 | 173400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 91 | 20230822 | 173300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 92 | 20230822 | 173200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 18830 |
| 93 | 20230822 | 173100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 94 | 20230822 | 173000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 95 | 20230822 | 172900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 96 | 20230822 | 172800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 97 | 20230822 | 172700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 98 | 20230822 | 172600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 99 | 20230822 | 172500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 100 | 20230822 | 172400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 101 | 20230822 | 172300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 102 | 20230822 | 172200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 103 | 20230822 | 172100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 104 | 20230822 | 172000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 105 | 20230822 | 171900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 106 | 20230822 | 171800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 107 | 20230822 | 171700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 108 | 20230822 | 171600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 109 | 20230822 | 171500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 110 | 20230822 | 171400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 111 | 20230822 | 171300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 112 | 20230822 | 171200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 113 | 20230822 | 171100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 114 | 20230822 | 171000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 115 | 20230822 | 170900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 116 | 20230822 | 170800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 117 | 20230822 | 170700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 118 | 20230822 | 170600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 119 | 20230822 | 170500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 120 | 20230822 | 170400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 121 | 20230822 | 170300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 122 | 20230822 | 170200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 18830 |
| 123 | 20230822 | 170100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 124 | 20230822 | 170000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 125 | 20230822 | 165900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 126 | 20230822 | 165800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 127 | 20230822 | 165700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 128 | 20230822 | 165600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 129 | 20230822 | 165500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 130 | 20230822 | 165400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 131 | 20230822 | 165300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 132 | 20230822 | 165200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 133 | 20230822 | 165100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 134 | 20230822 | 165000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 135 | 20230822 | 164900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 136 | 20230822 | 164800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 137 | 20230822 | 164700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 138 | 20230822 | 164600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 139 | 20230822 | 164500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 140 | 20230822 | 164400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 141 | 20230822 | 164300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 142 | 20230822 | 164200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 143 | 20230822 | 164100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 144 | 20230822 | 164000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 145 | 20230822 | 163900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 146 | 20230822 | 163800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 147 | 20230822 | 163700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 148 | 20230822 | 163600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 149 | 20230822 | 163500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 150 | 20230822 | 163400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 151 | 20230822 | 163300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 152 | 20230822 | 163200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 18830 |
| 153 | 20230822 | 163100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 154 | 20230822 | 163000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 155 | 20230822 | 162900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 156 | 20230822 | 162800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 157 | 20230822 | 162700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 158 | 20230822 | 162600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 159 | 20230822 | 162500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 160 | 20230822 | 162400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 161 | 20230822 | 162300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 162 | 20230822 | 162200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 163 | 20230822 | 162100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 164 | 20230822 | 162000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 165 | 20230822 | 161900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 166 | 20230822 | 161800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 167 | 20230822 | 161700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 168 | 20230822 | 161600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 169 | 20230822 | 161500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 170 | 20230822 | 161400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 171 | 20230822 | 161300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 172 | 20230822 | 161200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 173 | 20230822 | 161100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 174 | 20230822 | 161000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 175 | 20230822 | 160900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 176 | 20230822 | 160800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 177 | 20230822 | 160700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 178 | 20230822 | 160600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 179 | 20230822 | 160500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 180 | 20230822 | 160400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 181 | 20230822 | 160300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 182 | 20230822 | 160200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 18830 |
| 183 | 20230822 | 160100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 184 | 20230822 | 160000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 185 | 20230822 | 155900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 186 | 20230822 | 155800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 187 | 20230822 | 155700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 188 | 20230822 | 155600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 189 | 20230822 | 155500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 190 | 20230822 | 155400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 191 | 20230822 | 155300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 192 | 20230822 | 155200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 193 | 20230822 | 155100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 194 | 20230822 | 155000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 195 | 20230822 | 154900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 196 | 20230822 | 154800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 197 | 20230822 | 154700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 198 | 20230822 | 154600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 199 | 20230822 | 154500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 200 | 20230822 | 154400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 201 | 20230822 | 154300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 202 | 20230822 | 154200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 203 | 20230822 | 154100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 204 | 20230822 | 154000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 205 | 20230822 | 153900 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 206 | 20230822 | 153800 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 207 | 20230822 | 153700 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 208 | 20230822 | 153600 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 209 | 20230822 | 153500 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 210 | 20230822 | 153400 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 211 | 20230822 | 153300 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 212 | 20230822 | 153200 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 18830 |
| 213 | 20230822 | 153100 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 214 | 20230822 | 153000 | 2988431230 | 5420 | 5420 | 5420 | 5420 | 18830 |
| 215 | 20230822 | 152900 | 2886372630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 216 | 20230822 | 152800 | 2886372630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 217 | 20230822 | 152700 | 2886372630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 218 | 20230822 | 152600 | 2886372630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 219 | 20230822 | 152500 | 2886372630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 220 | 20230822 | 152400 | 2886372630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 221 | 20230822 | 152300 | 2886372630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 222 | 20230822 | 152200 | 2886372630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 223 | 20230822 | 152100 | 2886372630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 224 | 20230822 | 152000 | 2886372630 | 5450 | 5450 | 5450 | 5450 | 0 |
| 225 | 20230822 | 151900 | 2886372630 | 5450 | 5480 | 5490 | 5440 | 16649 |
| 226 | 20230822 | 151800 | 2795561020 | 5480 | 5480 | 5490 | 5480 | 501 |
| 227 | 20230822 | 151700 | 2792815530 | 5480 | 5480 | 5490 | 5470 | 452 |
| 228 | 20230822 | 151600 | 2790338670 | 5490 | 5490 | 5490 | 5490 | 1 |
| 229 | 20230822 | 151500 | 2790333180 | 5480 | 5490 | 5490 | 5470 | 510 |
| 230 | 20230822 | 151400 | 2787538380 | 5480 | 5480 | 5490 | 5480 | 102 |
| 231 | 20230822 | 151300 | 2786979400 | 5490 | 5480 | 5490 | 5470 | 2485 |
| 232 | 20230822 | 151200 | 2773374710 | 5480 | 5490 | 5490 | 5470 | 271 |
| 233 | 20230822 | 151100 | 2771889610 | 5470 | 5490 | 5490 | 5470 | 486 |
| 234 | 20230822 | 151000 | 2769225720 | 5480 | 5490 | 5490 | 5480 | 26 |
| 235 | 20230822 | 150900 | 2769083040 | 5490 | 5470 | 5490 | 5470 | 4 |
| 236 | 20230822 | 150800 | 2769061120 | 5490 | 5490 | 5490 | 5480 | 406 |
| 237 | 20230822 | 150700 | 2766834980 | 5500 | 5480 | 5500 | 5470 | 3372 |
| 238 | 20230822 | 150600 | 2748371460 | 5500 | 5490 | 5500 | 5480 | 824 |
| 239 | 20230822 | 150500 | 2743853810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20230822 | 150400 | 2743853810 | 5500 | 5490 | 5510 | 5490 | 513 |
| 241 | 20230822 | 150300 | 2741037310 | 5510 | 5510 | 5510 | 5510 | 0 |
| 242 | 20230822 | 150200 | 2741037310 | 5510 | 5500 | 5510 | 5500 | 100 |
| 243 | 20230822 | 150100 | 2740486870 | 5490 | 5500 | 5500 | 5490 | 3 |
| 244 | 20230822 | 150000 | 2740470390 | 5500 | 5500 | 5510 | 5500 | 376 |
| 245 | 20230822 | 145900 | 2738402350 | 5500 | 5500 | 5510 | 5500 | 518 |
| 246 | 20230822 | 145800 | 2735553340 | 5500 | 5510 | 5510 | 5500 | 231 |
| 247 | 20230822 | 145700 | 2734280650 | 5520 | 5520 | 5520 | 5520 | 71 |
| 248 | 20230822 | 145600 | 2733888730 | 5510 | 5510 | 5510 | 5510 | 20 |
| 249 | 20230822 | 145500 | 2733778530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 250 | 20230822 | 145400 | 2733778530 | 5520 | 5510 | 5530 | 5500 | 1168 |
| 251 | 20230822 | 145300 | 2727343050 | 5510 | 5530 | 5540 | 5510 | 1649 |
| 252 | 20230822 | 145200 | 2718256730 | 5540 | 5530 | 5540 | 5530 | 294 |
| 253 | 20230822 | 145100 | 2716629910 | 5540 | 5520 | 5540 | 5520 | 200 |
| 254 | 20230822 | 145000 | 2715523130 | 5510 | 5510 | 5510 | 5510 | 0 |
| 255 | 20230822 | 144900 | 2715523130 | 5510 | 5510 | 5510 | 5510 | 5 |
| 256 | 20230822 | 144800 | 2715495580 | 5500 | 5530 | 5530 | 5500 | 174 |
| 257 | 20230822 | 144700 | 2714538490 | 5540 | 5500 | 5540 | 5500 | 1004 |
| 258 | 20230822 | 144600 | 2708989050 | 5510 | 5510 | 5510 | 5510 | 157 |
| 259 | 20230822 | 144500 | 2708123980 | 5500 | 5510 | 5510 | 5500 | 1457 |
| 260 | 20230822 | 144400 | 2700096010 | 5510 | 5510 | 5510 | 5510 | 0 |
| 261 | 20230822 | 144300 | 2700096010 | 5510 | 5520 | 5520 | 5510 | 1239 |
| 262 | 20230822 | 144200 | 2693266730 | 5520 | 5520 | 5520 | 5520 | 492 |
| 263 | 20230822 | 144100 | 2690550890 | 5510 | 5510 | 5510 | 5510 | 399 |
| 264 | 20230822 | 144000 | 2688352400 | 5510 | 5510 | 5510 | 5510 | 21 |
| 265 | 20230822 | 143900 | 2688236690 | 5510 | 5520 | 5520 | 5510 | 188 |
| 266 | 20230822 | 143800 | 2687200800 | 5510 | 5510 | 5510 | 5510 | 835 |
| 267 | 20230822 | 143700 | 2682599950 | 5510 | 5510 | 5510 | 5500 | 608 |
| 268 | 20230822 | 143600 | 2679255870 | 5510 | 5500 | 5510 | 5500 | 12 |
| 269 | 20230822 | 143500 | 2679189760 | 5500 | 5500 | 5500 | 5500 | 10 |
| 270 | 20230822 | 143400 | 2679134760 | 5510 | 5510 | 5510 | 5500 | 206 |
| 271 | 20230822 | 143300 | 2678001700 | 5500 | 5510 | 5510 | 5500 | 52 |
| 272 | 20230822 | 143200 | 2677715660 | 5510 | 5500 | 5510 | 5500 | 25 |
| 273 | 20230822 | 143100 | 2677578110 | 5510 | 5510 | 5510 | 5510 | 120 |
| 274 | 20230822 | 143000 | 2676916910 | 5510 | 5510 | 5510 | 5510 | 0 |
| 275 | 20230822 | 142900 | 2676916910 | 5510 | 5510 | 5510 | 5510 | 2 |
| 276 | 20230822 | 142800 | 2676905890 | 5510 | 5500 | 5510 | 5490 | 1421 |
| 277 | 20230822 | 142700 | 2669092950 | 5510 | 5510 | 5510 | 5510 | 17 |
| 278 | 20230822 | 142600 | 2668999280 | 5510 | 5510 | 5510 | 5500 | 460 |
| 279 | 20230822 | 142500 | 2666464860 | 5510 | 5500 | 5520 | 5500 | 1023 |
| 280 | 20230822 | 142400 | 2660822900 | 5500 | 5510 | 5510 | 5500 | 393 |
| 281 | 20230822 | 142300 | 2658661370 | 5500 | 5510 | 5510 | 5500 | 15 |
| 282 | 20230822 | 142200 | 2658578820 | 5520 | 5520 | 5520 | 5500 | 15 |
| 283 | 20230822 | 142100 | 2658496060 | 5520 | 5520 | 5520 | 5520 | 1001 |
| 284 | 20230822 | 142000 | 2652970540 | 5520 | 5500 | 5520 | 5500 | 761 |
| 285 | 20230822 | 141900 | 2648780240 | 5500 | 5500 | 5500 | 5500 | 25 |
| 286 | 20230822 | 141800 | 2648642740 | 5490 | 5490 | 5490 | 5490 | 17 |
| 287 | 20230822 | 141700 | 2648549410 | 5500 | 5500 | 5500 | 5500 | 1576 |
| 288 | 20230822 | 141600 | 2639881410 | 5500 | 5500 | 5500 | 5500 | 715 |
| 289 | 20230822 | 141500 | 2635948910 | 5500 | 5500 | 5500 | 5500 | 20 |
| 290 | 20230822 | 141400 | 2635838910 | 5500 | 5500 | 5500 | 5500 | 275 |
| 291 | 20230822 | 141300 | 2634326410 | 5510 | 5510 | 5510 | 5510 | 0 |
| 292 | 20230822 | 141200 | 2634326410 | 5510 | 5510 | 5510 | 5510 | 1 |
| 293 | 20230822 | 141100 | 2634320900 | 5500 | 5490 | 5500 | 5490 | 734 |
| 294 | 20230822 | 141000 | 2630284000 | 5500 | 5490 | 5500 | 5490 | 571 |
| 295 | 20230822 | 140900 | 2627149100 | 5490 | 5490 | 5490 | 5490 | 274 |
| 296 | 20230822 | 140800 | 2625644840 | 5490 | 5490 | 5490 | 5490 | 625 |
| 297 | 20230822 | 140700 | 2622213590 | 5490 | 5490 | 5490 | 5490 | 28 |
| 298 | 20230822 | 140600 | 2622059870 | 5490 | 5500 | 5500 | 5490 | 20 |
| 299 | 20230822 | 140500 | 2621949910 | 5500 | 5500 | 5500 | 5490 | 84 |
| 300 | 20230822 | 140400 | 2621488600 | 5500 | 5490 | 5500 | 5490 | 176 |
| 301 | 20230822 | 140300 | 2620522000 | 5490 | 5490 | 5490 | 5490 | 180 |
| 302 | 20230822 | 140200 | 2619533800 | 5490 | 5500 | 5500 | 5490 | 32 |
| 303 | 20230822 | 140100 | 2619358020 | 5490 | 5490 | 5490 | 5490 | 273 |
| 304 | 20230822 | 140000 | 2617859250 | 5500 | 5500 | 5500 | 5500 | 0 |
| 305 | 20230822 | 135900 | 2617859250 | 5500 | 5490 | 5500 | 5480 | 56 |
| 306 | 20230822 | 135800 | 2617552080 | 5500 | 5500 | 5500 | 5500 | 3 |
| 307 | 20230822 | 135700 | 2617535580 | 5500 | 5490 | 5500 | 5490 | 2362 |
| 308 | 20230822 | 135600 | 2604547940 | 5490 | 5490 | 5490 | 5490 | 109 |
| 309 | 20230822 | 135500 | 2603949530 | 5500 | 5500 | 5500 | 5500 | 2 |
| 310 | 20230822 | 135400 | 2603938530 | 5500 | 5500 | 5500 | 5500 | 1 |
| 311 | 20230822 | 135300 | 2603933030 | 5480 | 5480 | 5480 | 5480 | 1 |
| 312 | 20230822 | 135200 | 2603927550 | 5470 | 5470 | 5470 | 5470 | 103 |
| 313 | 20230822 | 135100 | 2603364140 | 5500 | 5500 | 5500 | 5490 | 39 |
| 314 | 20230822 | 135000 | 2603149800 | 5470 | 5470 | 5470 | 5470 | 0 |
| 315 | 20230822 | 134900 | 2603149800 | 5470 | 5470 | 5470 | 5470 | 0 |
| 316 | 20230822 | 134800 | 2603149800 | 5470 | 5490 | 5500 | 5470 | 2066 |
| 317 | 20230822 | 134700 | 2591835470 | 5490 | 5500 | 5500 | 5490 | 250 |
| 318 | 20230822 | 134600 | 2590462470 | 5500 | 5490 | 5500 | 5490 | 5 |
| 319 | 20230822 | 134500 | 2590435010 | 5510 | 5500 | 5510 | 5500 | 192 |
| 320 | 20230822 | 134400 | 2589378090 | 5510 | 5510 | 5510 | 5510 | 4 |
| 321 | 20230822 | 134300 | 2589356050 | 5470 | 5490 | 5490 | 5470 | 181 |
| 322 | 20230822 | 134200 | 2588364170 | 5510 | 5500 | 5510 | 5500 | 2713 |
| 323 | 20230822 | 134100 | 2573425770 | 5490 | 5480 | 5490 | 5480 | 1221 |
| 324 | 20230822 | 134000 | 2566722980 | 5480 | 5480 | 5480 | 5480 | 1300 |
| 325 | 20230822 | 133900 | 2559598980 | 5480 | 5480 | 5480 | 5480 | 70 |
| 326 | 20230822 | 133800 | 2559215380 | 5480 | 5470 | 5480 | 5470 | 124 |
| 327 | 20230822 | 133700 | 2558535900 | 5480 | 5480 | 5480 | 5480 | 10 |
| 328 | 20230822 | 133600 | 2558481100 | 5470 | 5470 | 5470 | 5470 | 6 |
| 329 | 20230822 | 133500 | 2558448280 | 5470 | 5470 | 5470 | 5470 | 410 |
| 330 | 20230822 | 133400 | 2556205580 | 5470 | 5470 | 5470 | 5470 | 50 |
| 331 | 20230822 | 133300 | 2555932080 | 5460 | 5460 | 5460 | 5460 | 0 |
| 332 | 20230822 | 133200 | 2555932080 | 5460 | 5470 | 5470 | 5460 | 138 |
| 333 | 20230822 | 133100 | 2555177770 | 5460 | 5460 | 5460 | 5460 | 568 |
| 334 | 20230822 | 133000 | 2552076490 | 5460 | 5460 | 5460 | 5460 | 242 |
| 335 | 20230822 | 132900 | 2550755170 | 5460 | 5460 | 5460 | 5460 | 30 |
| 336 | 20230822 | 132800 | 2550591370 | 5460 | 5460 | 5460 | 5460 | 140 |
| 337 | 20230822 | 132700 | 2549826970 | 5460 | 5460 | 5460 | 5460 | 284 |
| 338 | 20230822 | 132600 | 2548276330 | 5460 | 5450 | 5460 | 5450 | 1367 |
| 339 | 20230822 | 132500 | 2540825880 | 5460 | 5460 | 5460 | 5460 | 3653 |
| 340 | 20230822 | 132400 | 2520880500 | 5460 | 5470 | 5470 | 5460 | 946 |
| 341 | 20230822 | 132300 | 2515709580 | 5460 | 5470 | 5470 | 5460 | 886 |
| 342 | 20230822 | 132200 | 2510871820 | 5480 | 5470 | 5480 | 5460 | 1883 |
| 343 | 20230822 | 132100 | 2500590160 | 5480 | 5470 | 5480 | 5470 | 156 |
| 344 | 20230822 | 132000 | 2499736780 | 5470 | 5470 | 5470 | 5470 | 16 |
| 345 | 20230822 | 131900 | 2499649260 | 5480 | 5470 | 5480 | 5460 | 2115 |
| 346 | 20230822 | 131800 | 2488096260 | 5480 | 5480 | 5480 | 5480 | 0 |
| 347 | 20230822 | 131700 | 2488096260 | 5480 | 5480 | 5480 | 5480 | 22 |
| 348 | 20230822 | 131600 | 2487975700 | 5480 | 5480 | 5480 | 5480 | 0 |
| 349 | 20230822 | 131500 | 2487975700 | 5480 | 5480 | 5480 | 5480 | 0 |
| 350 | 20230822 | 131400 | 2487975700 | 5480 | 5470 | 5480 | 5470 | 305 |
| 351 | 20230822 | 131300 | 2486307340 | 5480 | 5470 | 5480 | 5460 | 770 |
| 352 | 20230822 | 131200 | 2482096490 | 5480 | 5480 | 5480 | 5480 | 20 |
| 353 | 20230822 | 131100 | 2481986890 | 5480 | 5470 | 5480 | 5470 | 294 |
| 354 | 20230822 | 131000 | 2480378690 | 5460 | 5460 | 5470 | 5460 | 467 |
| 355 | 20230822 | 130900 | 2477827060 | 5470 | 5470 | 5470 | 5470 | 37 |
| 356 | 20230822 | 130800 | 2477624670 | 5470 | 5460 | 5470 | 5460 | 637 |
| 357 | 20230822 | 130700 | 2474140290 | 5470 | 5470 | 5470 | 5470 | 2476 |
| 358 | 20230822 | 130600 | 2460596570 | 5480 | 5470 | 5480 | 5470 | 1320 |
| 359 | 20230822 | 130500 | 2453376040 | 5470 | 5470 | 5470 | 5470 | 56 |
| 360 | 20230822 | 130400 | 2453069720 | 5480 | 5480 | 5490 | 5470 | 1327 |
| 361 | 20230822 | 130300 | 2445803350 | 5490 | 5490 | 5490 | 5490 | 12 |
| 362 | 20230822 | 130200 | 2445737470 | 5490 | 5480 | 5490 | 5470 | 1103 |
| 363 | 20230822 | 130100 | 2439694810 | 5480 | 5480 | 5480 | 5480 | 2122 |
| 364 | 20230822 | 130000 | 2428066250 | 5480 | 5490 | 5490 | 5480 | 250 |
| 365 | 20230822 | 125900 | 2426696050 | 5480 | 5480 | 5480 | 5480 | 3 |
| 366 | 20230822 | 125800 | 2426679610 | 5480 | 5490 | 5490 | 5480 | 547 |
| 367 | 20230822 | 125700 | 2423678660 | 5490 | 5490 | 5490 | 5490 | 150 |
| 368 | 20230822 | 125600 | 2422855160 | 5490 | 5490 | 5490 | 5490 | 7 |
| 369 | 20230822 | 125500 | 2422816730 | 5500 | 5500 | 5500 | 5500 | 2 |
| 370 | 20230822 | 125400 | 2422805730 | 5490 | 5490 | 5490 | 5490 | 31 |
| 371 | 20230822 | 125300 | 2422635540 | 5490 | 5490 | 5490 | 5490 | 13 |
| 372 | 20230822 | 125200 | 2422564170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 373 | 20230822 | 125100 | 2422564170 | 5500 | 5500 | 5500 | 5500 | 500 |
| 374 | 20230822 | 125000 | 2419814170 | 5500 | 5500 | 5500 | 5500 | 1 |
| 375 | 20230822 | 124900 | 2419808670 | 5500 | 5500 | 5500 | 5500 | 200 |
| 376 | 20230822 | 124800 | 2418708670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 377 | 20230822 | 124700 | 2418708670 | 5500 | 5490 | 5500 | 5490 | 101 |
| 378 | 20230822 | 124600 | 2418154170 | 5490 | 5480 | 5490 | 5480 | 379 |
| 379 | 20230822 | 124500 | 2416077020 | 5480 | 5490 | 5500 | 5480 | 1550 |
| 380 | 20230822 | 124400 | 2407577450 | 5490 | 5490 | 5490 | 5490 | 0 |
| 381 | 20230822 | 124300 | 2407577450 | 5490 | 5490 | 5490 | 5490 | 90 |
| 382 | 20230822 | 124200 | 2407083350 | 5490 | 5490 | 5500 | 5490 | 392 |
| 383 | 20230822 | 124100 | 2404931070 | 5500 | 5500 | 5500 | 5500 | 2 |
| 384 | 20230822 | 124000 | 2404920070 | 5490 | 5490 | 5490 | 5490 | 0 |
| 385 | 20230822 | 123900 | 2404920070 | 5490 | 5490 | 5490 | 5490 | 452 |
| 386 | 20230822 | 123800 | 2402438590 | 5490 | 5490 | 5490 | 5490 | 1017 |
| 387 | 20230822 | 123700 | 2396855260 | 5490 | 5500 | 5500 | 5490 | 2048 |
| 388 | 20230822 | 123600 | 2385608240 | 5490 | 5490 | 5490 | 5490 | 101 |
| 389 | 20230822 | 123500 | 2385053750 | 5490 | 5490 | 5490 | 5490 | 65 |
| 390 | 20230822 | 123400 | 2384696900 | 5490 | 5490 | 5490 | 5490 | 13 |
| 391 | 20230822 | 123300 | 2384625530 | 5500 | 5500 | 5500 | 5500 | 225 |
| 392 | 20230822 | 123200 | 2383388030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 393 | 20230822 | 123100 | 2383388030 | 5500 | 5500 | 5500 | 5500 | 28 |
| 394 | 20230822 | 123000 | 2383234030 | 5510 | 5510 | 5510 | 5510 | 20 |
| 395 | 20230822 | 122900 | 2383123830 | 5510 | 5500 | 5510 | 5500 | 25 |
| 396 | 20230822 | 122800 | 2382986210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 397 | 20230822 | 122700 | 2382986210 | 5510 | 5500 | 5510 | 5500 | 379 |
| 398 | 20230822 | 122600 | 2380901570 | 5500 | 5500 | 5500 | 5500 | 251 |
| 399 | 20230822 | 122500 | 2379521070 | 5500 | 5500 | 5500 | 5500 | 0 |
| 400 | 20230822 | 122400 | 2379521070 | 5500 | 5500 | 5500 | 5500 | 2 |
| 401 | 20230822 | 122300 | 2379510070 | 5500 | 5500 | 5500 | 5500 | 43 |
| 402 | 20230822 | 122200 | 2379273570 | 5500 | 5500 | 5500 | 5500 | 0 |
| 403 | 20230822 | 122100 | 2379273570 | 5500 | 5500 | 5500 | 5500 | 10 |
| 404 | 20230822 | 122000 | 2379218570 | 5500 | 5510 | 5510 | 5500 | 283 |
| 405 | 20230822 | 121900 | 2377661270 | 5510 | 5510 | 5510 | 5510 | 20 |
| 406 | 20230822 | 121800 | 2377551070 | 5510 | 5500 | 5510 | 5500 | 33 |
| 407 | 20230822 | 121700 | 2377369370 | 5500 | 5500 | 5500 | 5500 | 30 |
| 408 | 20230822 | 121600 | 2377204370 | 5500 | 5500 | 5500 | 5500 | 418 |
| 409 | 20230822 | 121500 | 2374905370 | 5500 | 5500 | 5500 | 5500 | 0 |
| 410 | 20230822 | 121400 | 2374905370 | 5500 | 5500 | 5500 | 5500 | 257 |
| 411 | 20230822 | 121300 | 2373491870 | 5500 | 5500 | 5510 | 5500 | 137 |
| 412 | 20230822 | 121200 | 2372737370 | 5480 | 5490 | 5490 | 5480 | 1000 |
| 413 | 20230822 | 121100 | 2367256800 | 5500 | 5500 | 5500 | 5500 | 1 |
| 414 | 20230822 | 121000 | 2367251300 | 5500 | 5500 | 5500 | 5500 | 120 |
| 415 | 20230822 | 120900 | 2366591300 | 5490 | 5490 | 5490 | 5490 | 107 |
| 416 | 20230822 | 120800 | 2366003870 | 5490 | 5490 | 5490 | 5490 | 36 |
| 417 | 20230822 | 120700 | 2365806230 | 5490 | 5480 | 5490 | 5480 | 114 |
| 418 | 20230822 | 120600 | 2365180510 | 5480 | 5480 | 5480 | 5480 | 30 |
| 419 | 20230822 | 120500 | 2365016110 | 5490 | 5490 | 5490 | 5490 | 7 |
| 420 | 20230822 | 120400 | 2364977680 | 5490 | 5500 | 5500 | 5490 | 526 |
| 421 | 20230822 | 120300 | 2362089900 | 5500 | 5500 | 5500 | 5500 | 267 |
| 422 | 20230822 | 120200 | 2360621400 | 5510 | 5510 | 5510 | 5510 | 1 |
| 423 | 20230822 | 120100 | 2360615890 | 5510 | 5510 | 5510 | 5510 | 60 |
| 424 | 20230822 | 120000 | 2360285290 | 5510 | 5510 | 5510 | 5510 | 50 |
| 425 | 20230822 | 115900 | 2360009790 | 5510 | 5510 | 5510 | 5510 | 18 |
| 426 | 20230822 | 115800 | 2359910610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 427 | 20230822 | 115700 | 2359910610 | 5500 | 5500 | 5500 | 5500 | 253 |
| 428 | 20230822 | 115600 | 2358519110 | 5510 | 5510 | 5510 | 5510 | 0 |
| 429 | 20230822 | 115500 | 2358519110 | 5510 | 5500 | 5510 | 5500 | 271 |
| 430 | 20230822 | 115400 | 2357028600 | 5500 | 5500 | 5500 | 5490 | 197 |
| 431 | 20230822 | 115300 | 2355945160 | 5510 | 5500 | 5510 | 5500 | 211 |
| 432 | 20230822 | 115200 | 2354784640 | 5500 | 5500 | 5500 | 5500 | 14 |
| 433 | 20230822 | 115100 | 2354707640 | 5510 | 5490 | 5510 | 5490 | 101 |
| 434 | 20230822 | 115000 | 2354153130 | 5490 | 5500 | 5500 | 5490 | 4179 |
| 435 | 20230822 | 114900 | 2331183310 | 5500 | 5510 | 5510 | 5500 | 166 |
| 436 | 20230822 | 114800 | 2330269600 | 5510 | 5510 | 5510 | 5510 | 15 |
| 437 | 20230822 | 114700 | 2330186950 | 5510 | 5510 | 5510 | 5510 | 867 |
| 438 | 20230822 | 114600 | 2325409780 | 5510 | 5520 | 5520 | 5510 | 182 |
| 439 | 20230822 | 114500 | 2324406140 | 5520 | 5520 | 5520 | 5520 | 0 |
| 440 | 20230822 | 114400 | 2324406140 | 5520 | 5520 | 5520 | 5510 | 53 |
| 441 | 20230822 | 114300 | 2324114070 | 5530 | 5520 | 5530 | 5510 | 356 |
| 442 | 20230822 | 114200 | 2322152180 | 5530 | 5530 | 5530 | 5530 | 19 |
| 443 | 20230822 | 114100 | 2322047110 | 5530 | 5530 | 5530 | 5530 | 390 |
| 444 | 20230822 | 114000 | 2319890410 | 5530 | 5530 | 5530 | 5530 | 1 |
| 445 | 20230822 | 113900 | 2319884880 | 5520 | 5530 | 5530 | 5520 | 110 |
| 446 | 20230822 | 113800 | 2319277640 | 5530 | 5530 | 5530 | 5530 | 0 |
| 447 | 20230822 | 113700 | 2319277640 | 5530 | 5530 | 5530 | 5530 | 16 |
| 448 | 20230822 | 113600 | 2319189160 | 5520 | 5520 | 5520 | 5520 | 1 |
| 449 | 20230822 | 113500 | 2319183640 | 5530 | 5520 | 5530 | 5520 | 103 |
| 450 | 20230822 | 113400 | 2318615060 | 5530 | 5530 | 5530 | 5530 | 1 |
| 451 | 20230822 | 113300 | 2318609530 | 5520 | 5530 | 5530 | 5520 | 1004 |
| 452 | 20230822 | 113200 | 2313057440 | 5530 | 5530 | 5530 | 5530 | 0 |
| 453 | 20230822 | 113100 | 2313057440 | 5530 | 5530 | 5530 | 5530 | 0 |
| 454 | 20230822 | 113000 | 2313057440 | 5530 | 5530 | 5530 | 5530 | 108 |
| 455 | 20230822 | 112900 | 2312460200 | 5530 | 5530 | 5530 | 5530 | 0 |
| 456 | 20230822 | 112800 | 2312460200 | 5530 | 5530 | 5530 | 5530 | 82 |
| 457 | 20230822 | 112700 | 2312006740 | 5530 | 5530 | 5530 | 5530 | 203 |
| 458 | 20230822 | 112600 | 2310884150 | 5540 | 5520 | 5540 | 5520 | 553 |
| 459 | 20230822 | 112500 | 2307826550 | 5530 | 5520 | 5530 | 5510 | 1861 |
| 460 | 20230822 | 112400 | 2297571120 | 5520 | 5530 | 5530 | 5520 | 101 |
| 461 | 20230822 | 112300 | 2297013590 | 5530 | 5530 | 5530 | 5530 | 21 |
| 462 | 20230822 | 112200 | 2296897460 | 5530 | 5530 | 5530 | 5520 | 3 |
| 463 | 20230822 | 112100 | 2296880880 | 5530 | 5500 | 5530 | 5500 | 21 |
| 464 | 20230822 | 112000 | 2296765350 | 5500 | 5510 | 5510 | 5500 | 60 |
| 465 | 20230822 | 111900 | 2296435230 | 5510 | 5520 | 5530 | 5510 | 141 |
| 466 | 20230822 | 111800 | 2295657480 | 5530 | 5530 | 5530 | 5530 | 50 |
| 467 | 20230822 | 111700 | 2295380980 | 5530 | 5520 | 5530 | 5510 | 35 |
| 468 | 20230822 | 111600 | 2295187650 | 5530 | 5540 | 5540 | 5530 | 272 |
| 469 | 20230822 | 111500 | 2293682990 | 5530 | 5530 | 5540 | 5530 | 2408 |
| 470 | 20230822 | 111400 | 2280366490 | 5540 | 5540 | 5540 | 5530 | 386 |
| 471 | 20230822 | 111300 | 2278229830 | 5540 | 5520 | 5540 | 5520 | 1224 |
| 472 | 20230822 | 111200 | 2271464330 | 5520 | 5510 | 5520 | 5510 | 61 |
| 473 | 20230822 | 111100 | 2271128210 | 5500 | 5500 | 5500 | 5500 | 201 |
| 474 | 20230822 | 111000 | 2270022710 | 5500 | 5510 | 5510 | 5500 | 244 |
| 475 | 20230822 | 110900 | 2268678860 | 5510 | 5520 | 5520 | 5510 | 57 |
| 476 | 20230822 | 110800 | 2268364230 | 5530 | 5520 | 5530 | 5520 | 13 |
| 477 | 20230822 | 110700 | 2268292400 | 5530 | 5530 | 5530 | 5530 | 100 |
| 478 | 20230822 | 110600 | 2267739400 | 5530 | 5510 | 5530 | 5510 | 566 |
| 479 | 20230822 | 110500 | 2264613030 | 5510 | 5520 | 5520 | 5510 | 200 |
| 480 | 20230822 | 110400 | 2263510030 | 5510 | 5500 | 5510 | 5500 | 1415 |
| 481 | 20230822 | 110300 | 2255727130 | 5490 | 5490 | 5490 | 5490 | 618 |
| 482 | 20230822 | 110200 | 2252334310 | 5480 | 5490 | 5490 | 5480 | 290 |
| 483 | 20230822 | 110100 | 2250744360 | 5490 | 5480 | 5490 | 5480 | 594 |
| 484 | 20230822 | 110000 | 2247487320 | 5480 | 5480 | 5480 | 5480 | 317 |
| 485 | 20230822 | 105900 | 2245750160 | 5490 | 5490 | 5490 | 5480 | 169 |
| 486 | 20230822 | 105800 | 2244822580 | 5490 | 5480 | 5490 | 5480 | 530 |
| 487 | 20230822 | 105700 | 2241913360 | 5480 | 5480 | 5480 | 5480 | 75 |
| 488 | 20230822 | 105600 | 2241502360 | 5480 | 5480 | 5490 | 5480 | 3272 |
| 489 | 20230822 | 105500 | 2223570300 | 5480 | 5490 | 5490 | 5480 | 93 |
| 490 | 20230822 | 105400 | 2223060570 | 5490 | 5480 | 5490 | 5480 | 250 |
| 491 | 20230822 | 105300 | 2221690380 | 5490 | 5480 | 5490 | 5480 | 62 |
| 492 | 20230822 | 105200 | 2221350510 | 5480 | 5490 | 5490 | 5480 | 300 |
| 493 | 20230822 | 105100 | 2219705330 | 5490 | 5490 | 5490 | 5490 | 420 |
| 494 | 20230822 | 105000 | 2217399530 | 5490 | 5490 | 5490 | 5480 | 2245 |
| 495 | 20230822 | 104900 | 2205085360 | 5490 | 5490 | 5490 | 5480 | 511 |
| 496 | 20230822 | 104800 | 2202284970 | 5490 | 5500 | 5500 | 5480 | 901 |
| 497 | 20230822 | 104700 | 2197338900 | 5500 | 5500 | 5500 | 5500 | 25 |
| 498 | 20230822 | 104600 | 2197201400 | 5490 | 5510 | 5510 | 5490 | 367 |
| 499 | 20230822 | 104500 | 2195181930 | 5510 | 5500 | 5510 | 5490 | 332 |
| 500 | 20230822 | 104400 | 2193355820 | 5500 | 5490 | 5500 | 5490 | 1028 |
| 501 | 20230822 | 104300 | 2187712090 | 5490 | 5500 | 5500 | 5480 | 1948 |
| 502 | 20230822 | 104200 | 2177017930 | 5490 | 5500 | 5510 | 5490 | 3478 |
| 503 | 20230822 | 104100 | 2157893190 | 5510 | 5520 | 5520 | 5510 | 954 |
| 504 | 20230822 | 104000 | 2152636640 | 5520 | 5530 | 5530 | 5520 | 625 |
| 505 | 20230822 | 103900 | 2149186300 | 5530 | 5540 | 5540 | 5530 | 53 |
| 506 | 20230822 | 103800 | 2148893190 | 5530 | 5530 | 5530 | 5530 | 69 |
| 507 | 20230822 | 103700 | 2148511620 | 5540 | 5530 | 5540 | 5530 | 1534 |
| 508 | 20230822 | 103600 | 2140028110 | 5530 | 5540 | 5540 | 5530 | 43 |
| 509 | 20230822 | 103500 | 2139790210 | 5540 | 5530 | 5540 | 5530 | 193 |
| 510 | 20230822 | 103400 | 2138722820 | 5540 | 5540 | 5540 | 5530 | 990 |
| 511 | 20230822 | 103300 | 2133247620 | 5540 | 5540 | 5540 | 5530 | 657 |
| 512 | 20230822 | 103200 | 2129614350 | 5540 | 5540 | 5540 | 5540 | 208 |
| 513 | 20230822 | 103100 | 2128462030 | 5540 | 5540 | 5550 | 5540 | 1370 |
| 514 | 20230822 | 103000 | 2120870840 | 5540 | 5550 | 5550 | 5540 | 133 |
| 515 | 20230822 | 102900 | 2120132710 | 5550 | 5550 | 5550 | 5550 | 32 |
| 516 | 20230822 | 102800 | 2119955110 | 5550 | 5550 | 5550 | 5550 | 13 |
| 517 | 20230822 | 102700 | 2119882960 | 5550 | 5540 | 5560 | 5540 | 124 |
| 518 | 20230822 | 102600 | 2119195410 | 5540 | 5560 | 5560 | 5540 | 90 |
| 519 | 20230822 | 102500 | 2118696790 | 5540 | 5550 | 5550 | 5540 | 236 |
| 520 | 20230822 | 102400 | 2117388820 | 5570 | 5550 | 5570 | 5550 | 1033 |
| 521 | 20230822 | 102300 | 2111652230 | 5560 | 5560 | 5560 | 5560 | 21 |
| 522 | 20230822 | 102200 | 2111535470 | 5560 | 5560 | 5560 | 5560 | 0 |
| 523 | 20230822 | 102100 | 2111535470 | 5560 | 5560 | 5570 | 5560 | 1375 |
| 524 | 20230822 | 102000 | 2103888470 | 5570 | 5560 | 5570 | 5560 | 341 |
| 525 | 20230822 | 101900 | 2101992290 | 5560 | 5560 | 5560 | 5550 | 1747 |
| 526 | 20230822 | 101800 | 2092280110 | 5550 | 5540 | 5550 | 5540 | 1115 |
| 527 | 20230822 | 101700 | 2086092210 | 5540 | 5540 | 5540 | 5530 | 443 |
| 528 | 20230822 | 101600 | 2083641390 | 5540 | 5540 | 5540 | 5530 | 1116 |
| 529 | 20230822 | 101500 | 2077468360 | 5550 | 5540 | 5550 | 5530 | 1166 |
| 530 | 20230822 | 101400 | 2071014450 | 5530 | 5530 | 5530 | 5530 | 5 |
| 531 | 20230822 | 101300 | 2070986800 | 5530 | 5560 | 5560 | 5530 | 235 |
| 532 | 20230822 | 101200 | 2069686920 | 5560 | 5550 | 5560 | 5540 | 325 |
| 533 | 20230822 | 101100 | 2067883360 | 5550 | 5530 | 5550 | 5530 | 1913 |
| 534 | 20230822 | 101000 | 2057285940 | 5530 | 5510 | 5530 | 5510 | 967 |
| 535 | 20230822 | 100900 | 2051948160 | 5510 | 5520 | 5530 | 5510 | 982 |
| 536 | 20230822 | 100800 | 2046536210 | 5530 | 5540 | 5540 | 5490 | 10066 |
| 537 | 20230822 | 100700 | 1991062570 | 5530 | 5560 | 5560 | 5530 | 2216 |
| 538 | 20230822 | 100600 | 1978764420 | 5560 | 5570 | 5570 | 5560 | 2 |
| 539 | 20230822 | 100500 | 1978753290 | 5570 | 5560 | 5570 | 5560 | 1273 |
| 540 | 20230822 | 100400 | 1971673150 | 5560 | 5540 | 5560 | 5540 | 1020 |
| 541 | 20230822 | 100300 | 1966002230 | 5560 | 5550 | 5560 | 5550 | 11 |
| 542 | 20230822 | 100200 | 1965941170 | 5560 | 5550 | 5560 | 5550 | 183 |
| 543 | 20230822 | 100100 | 1964924810 | 5540 | 5560 | 5560 | 5530 | 3560 |
| 544 | 20230822 | 100000 | 1945200630 | 5560 | 5550 | 5560 | 5550 | 2741 |
| 545 | 20230822 | 095900 | 1929982560 | 5560 | 5560 | 5560 | 5550 | 122 |
| 546 | 20230822 | 095800 | 1929304450 | 5560 | 5560 | 5570 | 5560 | 2359 |
| 547 | 20230822 | 095700 | 1916187100 | 5570 | 5570 | 5570 | 5560 | 2419 |
| 548 | 20230822 | 095600 | 1902736190 | 5570 | 5570 | 5570 | 5560 | 1126 |
| 549 | 20230822 | 095500 | 1896467680 | 5570 | 5570 | 5590 | 5550 | 2934 |
| 550 | 20230822 | 095400 | 1880135280 | 5580 | 5570 | 5580 | 5570 | 349 |
| 551 | 20230822 | 095300 | 1878190810 | 5590 | 5580 | 5590 | 5570 | 2138 |
| 552 | 20230822 | 095200 | 1866260920 | 5590 | 5580 | 5590 | 5580 | 1797 |
| 553 | 20230822 | 095100 | 1856231400 | 5590 | 5590 | 5590 | 5580 | 1257 |
| 554 | 20230822 | 095000 | 1849208810 | 5590 | 5590 | 5600 | 5550 | 25066 |
| 555 | 20230822 | 094900 | 1709505050 | 5590 | 5530 | 5590 | 5530 | 22004 |
| 556 | 20230822 | 094800 | 1586769320 | 5530 | 5540 | 5540 | 5530 | 253 |
| 557 | 20230822 | 094700 | 1585368520 | 5530 | 5520 | 5540 | 5520 | 450 |
| 558 | 20230822 | 094600 | 1582881090 | 5500 | 5520 | 5530 | 5500 | 228 |
| 559 | 20230822 | 094500 | 1581624480 | 5520 | 5520 | 5520 | 5470 | 5138 |
| 560 | 20230822 | 094400 | 1553361320 | 5510 | 5540 | 5550 | 5510 | 2671 |
| 561 | 20230822 | 094300 | 1538580680 | 5540 | 5500 | 5540 | 5500 | 1500 |
| 562 | 20230822 | 094200 | 1530318530 | 5490 | 5500 | 5500 | 5490 | 371 |
| 563 | 20230822 | 094100 | 1528281240 | 5510 | 5510 | 5510 | 5510 | 2289 |
| 564 | 20230822 | 094000 | 1515668850 | 5510 | 5500 | 5510 | 5490 | 2440 |
| 565 | 20230822 | 093900 | 1502248600 | 5500 | 5470 | 5500 | 5470 | 643 |
| 566 | 20230822 | 093800 | 1498731260 | 5470 | 5510 | 5510 | 5470 | 3963 |
| 567 | 20230822 | 093700 | 1477012620 | 5510 | 5510 | 5530 | 5510 | 1217 |
| 568 | 20230822 | 093600 | 1470296830 | 5510 | 5500 | 5540 | 5480 | 1440 |
| 569 | 20230822 | 093500 | 1462356610 | 5490 | 5470 | 5490 | 5470 | 2740 |
| 570 | 20230822 | 093400 | 1447326180 | 5480 | 5470 | 5480 | 5460 | 1852 |
| 571 | 20230822 | 093300 | 1437200820 | 5480 | 5470 | 5480 | 5440 | 16047 |
| 572 | 20230822 | 093200 | 1349655710 | 5480 | 5480 | 5500 | 5460 | 5381 |
| 573 | 20230822 | 093100 | 1320219760 | 5500 | 5530 | 5540 | 5460 | 25637 |
| 574 | 20230822 | 093000 | 1179215910 | 5540 | 5540 | 5550 | 5530 | 1252 |
| 575 | 20230822 | 092900 | 1172284340 | 5550 | 5540 | 5550 | 5540 | 1169 |
| 576 | 20230822 | 092800 | 1165805960 | 5540 | 5530 | 5550 | 5530 | 2942 |
| 577 | 20230822 | 092700 | 1149530470 | 5540 | 5550 | 5560 | 5530 | 2462 |
| 578 | 20230822 | 092600 | 1135891950 | 5560 | 5560 | 5560 | 5550 | 2179 |
| 579 | 20230822 | 092500 | 1123791320 | 5560 | 5570 | 5570 | 5550 | 1708 |
| 580 | 20230822 | 092400 | 1114296590 | 5570 | 5560 | 5570 | 5560 | 386 |
| 581 | 20230822 | 092300 | 1112150370 | 5570 | 5580 | 5590 | 5560 | 1875 |
| 582 | 20230822 | 092200 | 1101716640 | 5590 | 5580 | 5590 | 5570 | 876 |
| 583 | 20230822 | 092100 | 1096824550 | 5590 | 5580 | 5590 | 5580 | 1386 |
| 584 | 20230822 | 092000 | 1089090600 | 5580 | 5570 | 5580 | 5570 | 2263 |
| 585 | 20230822 | 091900 | 1076485640 | 5580 | 5590 | 5590 | 5570 | 1828 |
| 586 | 20230822 | 091800 | 1066296000 | 5590 | 5580 | 5590 | 5580 | 2105 |
| 587 | 20230822 | 091700 | 1054548170 | 5580 | 5570 | 5580 | 5560 | 1939 |
| 588 | 20230822 | 091600 | 1043747890 | 5570 | 5590 | 5590 | 5570 | 1592 |
| 589 | 20230822 | 091500 | 1034872510 | 5590 | 5580 | 5590 | 5570 | 3035 |
| 590 | 20230822 | 091400 | 1017935090 | 5600 | 5550 | 5600 | 5550 | 3591 |
| 591 | 20230822 | 091300 | 997900100 | 5560 | 5530 | 5560 | 5520 | 2081 |
| 592 | 20230822 | 091200 | 986377070 | 5530 | 5520 | 5530 | 5510 | 2299 |
| 593 | 20230822 | 091100 | 973699450 | 5520 | 5540 | 5550 | 5510 | 15865 |
| 594 | 20230822 | 091000 | 886047840 | 5540 | 5540 | 5560 | 5540 | 2912 |
| 595 | 20230822 | 090900 | 869883590 | 5540 | 5510 | 5570 | 5510 | 13255 |
| 596 | 20230822 | 090800 | 796503050 | 5510 | 5580 | 5580 | 5500 | 19433 |
| 597 | 20230822 | 090700 | 688805080 | 5580 | 5610 | 5610 | 5570 | 13829 |
| 598 | 20230822 | 090600 | 611503830 | 5610 | 5640 | 5640 | 5610 | 10504 |
| 599 | 20230822 | 090500 | 552489750 | 5640 | 5640 | 5650 | 5630 | 2129 |
| 600 | 20230822 | 090400 | 540476430 | 5630 | 5620 | 5630 | 5620 | 5331 |
| 601 | 20230822 | 090300 | 510488370 | 5630 | 5650 | 5650 | 5620 | 6845 |
| 602 | 20230822 | 090200 | 471936840 | 5650 | 5670 | 5670 | 5640 | 15385 |
| 603 | 20230822 | 090100 | 384977500 | 5660 | 5710 | 5720 | 5660 | 6617 |
| 604 | 20230822 | 090000 | 347327320 | 5720 | 5690 | 5720 | 5630 | 60357 |