28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 183100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 5557 |
| 3 | 20230824 | 183000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 4 | 20230824 | 182900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 5 | 20230824 | 182800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 6 | 20230824 | 182700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 7 | 20230824 | 182600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 8 | 20230824 | 182500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 9 | 20230824 | 182400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 10 | 20230824 | 182300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 11 | 20230824 | 182200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 12 | 20230824 | 182100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 13 | 20230824 | 182000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 14 | 20230824 | 181900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 15 | 20230824 | 181800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 16 | 20230824 | 181700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 17 | 20230824 | 181600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 18 | 20230824 | 181500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 19 | 20230824 | 181400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 20 | 20230824 | 181300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 21 | 20230824 | 181200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 22 | 20230824 | 181100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 23 | 20230824 | 181000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 24 | 20230824 | 180900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 25 | 20230824 | 180800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 26 | 20230824 | 180700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 27 | 20230824 | 180600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 28 | 20230824 | 180500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 29 | 20230824 | 180400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 30 | 20230824 | 180300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 31 | 20230824 | 180200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 32 | 20230824 | 180100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 5557 |
| 33 | 20230824 | 180000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 34 | 20230824 | 175900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 35 | 20230824 | 175800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 36 | 20230824 | 175700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 37 | 20230824 | 175600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 38 | 20230824 | 175500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 39 | 20230824 | 175400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 40 | 20230824 | 175300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 41 | 20230824 | 175200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 42 | 20230824 | 175100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 43 | 20230824 | 175000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 44 | 20230824 | 174900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 45 | 20230824 | 174800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 46 | 20230824 | 174700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 47 | 20230824 | 174600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 48 | 20230824 | 174500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 49 | 20230824 | 174400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 50 | 20230824 | 174300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 51 | 20230824 | 174200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 52 | 20230824 | 174100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 53 | 20230824 | 174000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 54 | 20230824 | 173900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 55 | 20230824 | 173800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 56 | 20230824 | 173700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 57 | 20230824 | 173600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 58 | 20230824 | 173500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 59 | 20230824 | 173400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 60 | 20230824 | 173300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 61 | 20230824 | 173200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 62 | 20230824 | 173100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 5557 |
| 63 | 20230824 | 173000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 64 | 20230824 | 172900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 65 | 20230824 | 172800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 66 | 20230824 | 172700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 67 | 20230824 | 172600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 68 | 20230824 | 172500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 69 | 20230824 | 172400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 70 | 20230824 | 172300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 71 | 20230824 | 172200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 72 | 20230824 | 172100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 73 | 20230824 | 172000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 74 | 20230824 | 171900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 75 | 20230824 | 171800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 76 | 20230824 | 171700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 77 | 20230824 | 171600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 78 | 20230824 | 171500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 79 | 20230824 | 171400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 80 | 20230824 | 171300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 81 | 20230824 | 171200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 82 | 20230824 | 171100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 83 | 20230824 | 171000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 84 | 20230824 | 170900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 85 | 20230824 | 170800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 86 | 20230824 | 170700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 87 | 20230824 | 170600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 88 | 20230824 | 170500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 89 | 20230824 | 170400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 90 | 20230824 | 170300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 91 | 20230824 | 170200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 92 | 20230824 | 170100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 5557 |
| 93 | 20230824 | 170000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 94 | 20230824 | 165900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 95 | 20230824 | 165800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 96 | 20230824 | 165700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 97 | 20230824 | 165600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 98 | 20230824 | 165500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 99 | 20230824 | 165400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 100 | 20230824 | 165300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 101 | 20230824 | 165200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 102 | 20230824 | 165100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 103 | 20230824 | 165000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 104 | 20230824 | 164900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 105 | 20230824 | 164800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 106 | 20230824 | 164700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 107 | 20230824 | 164600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 108 | 20230824 | 164500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 109 | 20230824 | 164400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 110 | 20230824 | 164300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 111 | 20230824 | 164200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 112 | 20230824 | 164100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 113 | 20230824 | 164000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 114 | 20230824 | 163900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 115 | 20230824 | 163800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 116 | 20230824 | 163700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 117 | 20230824 | 163600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 118 | 20230824 | 163500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 119 | 20230824 | 163400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 120 | 20230824 | 163300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 121 | 20230824 | 163200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 122 | 20230824 | 163100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 5557 |
| 123 | 20230824 | 163000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 124 | 20230824 | 162900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 125 | 20230824 | 162800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 126 | 20230824 | 162700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 127 | 20230824 | 162600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 128 | 20230824 | 162500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 129 | 20230824 | 162400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 130 | 20230824 | 162300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 131 | 20230824 | 162200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 132 | 20230824 | 162100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 133 | 20230824 | 162000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 134 | 20230824 | 161900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 135 | 20230824 | 161800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 136 | 20230824 | 161700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 137 | 20230824 | 161600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 138 | 20230824 | 161500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 139 | 20230824 | 161400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 140 | 20230824 | 161300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 141 | 20230824 | 161200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 142 | 20230824 | 161100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 143 | 20230824 | 161000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 144 | 20230824 | 160900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 145 | 20230824 | 160800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 146 | 20230824 | 160700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 147 | 20230824 | 160600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 148 | 20230824 | 160500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 149 | 20230824 | 160400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 150 | 20230824 | 160300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 151 | 20230824 | 160200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 152 | 20230824 | 160100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 5557 |
| 153 | 20230824 | 160000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 154 | 20230824 | 155900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 155 | 20230824 | 155800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 156 | 20230824 | 155700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 157 | 20230824 | 155600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 158 | 20230824 | 155500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 159 | 20230824 | 155400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 160 | 20230824 | 155300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 161 | 20230824 | 155200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 162 | 20230824 | 155100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 163 | 20230824 | 155000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 164 | 20230824 | 154900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 165 | 20230824 | 154800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 166 | 20230824 | 154700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 167 | 20230824 | 154600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 168 | 20230824 | 154500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 169 | 20230824 | 154400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 170 | 20230824 | 154300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 171 | 20230824 | 154200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 172 | 20230824 | 154100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 173 | 20230824 | 154000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 174 | 20230824 | 153900 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 175 | 20230824 | 153800 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 176 | 20230824 | 153700 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 177 | 20230824 | 153600 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 178 | 20230824 | 153500 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 179 | 20230824 | 153400 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 180 | 20230824 | 153300 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 181 | 20230824 | 153200 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 0 |
| 182 | 20230824 | 153100 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 5557 |
| 183 | 20230824 | 153000 | 2077542455 | 4850 | 4850 | 4850 | 4850 | 5557 |
| 184 | 20230824 | 152900 | 2050591005 | 4850 | 4850 | 4850 | 4850 | 0 |
| 185 | 20230824 | 152800 | 2050591005 | 4850 | 4850 | 4850 | 4850 | 0 |
| 186 | 20230824 | 152700 | 2050591005 | 4850 | 4850 | 4850 | 4850 | 0 |
| 187 | 20230824 | 152600 | 2050591005 | 4850 | 4850 | 4850 | 4850 | 0 |
| 188 | 20230824 | 152500 | 2050591005 | 4850 | 4850 | 4850 | 4850 | 0 |
| 189 | 20230824 | 152400 | 2050591005 | 4850 | 4850 | 4850 | 4850 | 0 |
| 190 | 20230824 | 152300 | 2050591005 | 4850 | 4850 | 4850 | 4850 | 0 |
| 191 | 20230824 | 152200 | 2050591005 | 4850 | 4850 | 4850 | 4850 | 0 |
| 192 | 20230824 | 152100 | 2050591005 | 4850 | 4850 | 4850 | 4850 | 0 |
| 193 | 20230824 | 152000 | 2050591005 | 4850 | 4850 | 4850 | 4850 | 0 |
| 194 | 20230824 | 151900 | 2050591005 | 4850 | 4855 | 4855 | 4845 | 3595 |
| 195 | 20230824 | 151800 | 2033158090 | 4850 | 4850 | 4850 | 4845 | 2190 |
| 196 | 20230824 | 151700 | 2022536595 | 4850 | 4850 | 4850 | 4850 | 1546 |
| 197 | 20230824 | 151600 | 2015038495 | 4850 | 4850 | 4850 | 4845 | 960 |
| 198 | 20230824 | 151500 | 2010383785 | 4850 | 4850 | 4850 | 4850 | 1386 |
| 199 | 20230824 | 151400 | 2003661685 | 4850 | 4855 | 4855 | 4850 | 4180 |
| 200 | 20230824 | 151300 | 1983376460 | 4855 | 4855 | 4860 | 4855 | 1772 |
| 201 | 20230824 | 151200 | 1974769995 | 4855 | 4855 | 4855 | 4855 | 78 |
| 202 | 20230824 | 151100 | 1974391305 | 4855 | 4860 | 4860 | 4855 | 217 |
| 203 | 20230824 | 151000 | 1973337685 | 4860 | 4860 | 4860 | 4860 | 1 |
| 204 | 20230824 | 150900 | 1973332825 | 4855 | 4855 | 4855 | 4850 | 1389 |
| 205 | 20230824 | 150800 | 1966589275 | 4855 | 4855 | 4860 | 4855 | 643 |
| 206 | 20230824 | 150700 | 1963467435 | 4855 | 4855 | 4855 | 4855 | 1522 |
| 207 | 20230824 | 150600 | 1956078125 | 4845 | 4850 | 4855 | 4845 | 449 |
| 208 | 20230824 | 150500 | 1953900915 | 4855 | 4845 | 4855 | 4845 | 1272 |
| 209 | 20230824 | 150400 | 1947731585 | 4845 | 4850 | 4850 | 4845 | 302 |
| 210 | 20230824 | 150300 | 1946267385 | 4850 | 4860 | 4860 | 4850 | 362 |
| 211 | 20230824 | 150200 | 1944509475 | 4860 | 4845 | 4860 | 4840 | 89 |
| 212 | 20230824 | 150100 | 1944078590 | 4840 | 4850 | 4850 | 4840 | 2072 |
| 213 | 20230824 | 150000 | 1934036870 | 4850 | 4850 | 4850 | 4845 | 3428 |
| 214 | 20230824 | 145900 | 1917426025 | 4850 | 4850 | 4850 | 4850 | 367 |
| 215 | 20230824 | 145800 | 1915646075 | 4850 | 4845 | 4850 | 4845 | 2298 |
| 216 | 20230824 | 145700 | 1904512180 | 4850 | 4850 | 4850 | 4850 | 112 |
| 217 | 20230824 | 145600 | 1903968980 | 4850 | 4855 | 4855 | 4850 | 1924 |
| 218 | 20230824 | 145500 | 1894637530 | 4850 | 4850 | 4855 | 4850 | 2399 |
| 219 | 20230824 | 145400 | 1883002290 | 4850 | 4855 | 4860 | 4850 | 1436 |
| 220 | 20230824 | 145300 | 1876037175 | 4860 | 4855 | 4860 | 4850 | 4260 |
| 221 | 20230824 | 145200 | 1855357605 | 4860 | 4860 | 4865 | 4860 | 243 |
| 222 | 20230824 | 145100 | 1854176250 | 4860 | 4865 | 4865 | 4860 | 321 |
| 223 | 20230824 | 145000 | 1852614590 | 4865 | 4855 | 4865 | 4855 | 1970 |
| 224 | 20230824 | 144900 | 1843048555 | 4860 | 4855 | 4860 | 4855 | 420 |
| 225 | 20230824 | 144800 | 1841009410 | 4855 | 4860 | 4860 | 4855 | 954 |
| 226 | 20230824 | 144700 | 1836374470 | 4860 | 4860 | 4860 | 4860 | 4969 |
| 227 | 20230824 | 144600 | 1812225130 | 4865 | 4865 | 4865 | 4865 | 3918 |
| 228 | 20230824 | 144500 | 1793164060 | 4865 | 4865 | 4865 | 4865 | 91 |
| 229 | 20230824 | 144400 | 1792721345 | 4860 | 4865 | 4865 | 4860 | 374 |
| 230 | 20230824 | 144300 | 1790903200 | 4860 | 4860 | 4860 | 4860 | 515 |
| 231 | 20230824 | 144200 | 1788400300 | 4860 | 4865 | 4865 | 4860 | 130 |
| 232 | 20230824 | 144100 | 1787768450 | 4865 | 4865 | 4865 | 4865 | 100 |
| 233 | 20230824 | 144000 | 1787281950 | 4860 | 4860 | 4860 | 4860 | 300 |
| 234 | 20230824 | 143900 | 1785823950 | 4860 | 4860 | 4860 | 4860 | 348 |
| 235 | 20230824 | 143800 | 1784132670 | 4865 | 4865 | 4865 | 4865 | 1414 |
| 236 | 20230824 | 143700 | 1777253560 | 4865 | 4870 | 4870 | 4865 | 554 |
| 237 | 20230824 | 143600 | 1774557320 | 4865 | 4865 | 4865 | 4865 | 1670 |
| 238 | 20230824 | 143500 | 1766432770 | 4865 | 4875 | 4875 | 4865 | 511 |
| 239 | 20230824 | 143400 | 1763944195 | 4865 | 4865 | 4865 | 4865 | 0 |
| 240 | 20230824 | 143300 | 1763944195 | 4865 | 4870 | 4870 | 4865 | 783 |
| 241 | 20230824 | 143200 | 1760131980 | 4865 | 4860 | 4865 | 4860 | 798 |
| 242 | 20230824 | 143100 | 1756250010 | 4860 | 4860 | 4860 | 4860 | 3 |
| 243 | 20230824 | 143000 | 1756235430 | 4865 | 4860 | 4865 | 4860 | 8 |
| 244 | 20230824 | 142900 | 1756196520 | 4865 | 4865 | 4870 | 4865 | 1779 |
| 245 | 20230824 | 142800 | 1747541640 | 4865 | 4865 | 4865 | 4865 | 0 |
| 246 | 20230824 | 142700 | 1747541640 | 4865 | 4870 | 4870 | 4865 | 2078 |
| 247 | 20230824 | 142600 | 1737427120 | 4865 | 4870 | 4870 | 4865 | 233 |
| 248 | 20230824 | 142500 | 1736292510 | 4865 | 4860 | 4865 | 4860 | 131 |
| 249 | 20230824 | 142400 | 1735655210 | 4860 | 4865 | 4865 | 4860 | 232 |
| 250 | 20230824 | 142300 | 1734527490 | 4870 | 4870 | 4870 | 4860 | 107 |
| 251 | 20230824 | 142200 | 1734007400 | 4870 | 4880 | 4880 | 4870 | 284 |
| 252 | 20230824 | 142100 | 1732624045 | 4880 | 4880 | 4880 | 4875 | 92 |
| 253 | 20230824 | 142000 | 1732175090 | 4880 | 4885 | 4885 | 4880 | 97 |
| 254 | 20230824 | 141900 | 1731701350 | 4885 | 4890 | 4890 | 4885 | 190 |
| 255 | 20230824 | 141800 | 1730773095 | 4890 | 4890 | 4890 | 4890 | 7 |
| 256 | 20230824 | 141700 | 1730738865 | 4890 | 4880 | 4890 | 4870 | 2968 |
| 257 | 20230824 | 141600 | 1716232285 | 4875 | 4855 | 4875 | 4855 | 2025 |
| 258 | 20230824 | 141500 | 1706369785 | 4855 | 4870 | 4870 | 4855 | 668 |
| 259 | 20230824 | 141400 | 1703122560 | 4870 | 4870 | 4870 | 4870 | 401 |
| 260 | 20230824 | 141300 | 1701169690 | 4870 | 4870 | 4870 | 4860 | 602 |
| 261 | 20230824 | 141200 | 1698242950 | 4860 | 4860 | 4860 | 4855 | 1810 |
| 262 | 20230824 | 141100 | 1689455385 | 4855 | 4875 | 4875 | 4855 | 4564 |
| 263 | 20230824 | 141000 | 1667265095 | 4875 | 4875 | 4875 | 4875 | 14 |
| 264 | 20230824 | 140900 | 1667196845 | 4875 | 4870 | 4875 | 4870 | 251 |
| 265 | 20230824 | 140800 | 1665973330 | 4880 | 4885 | 4885 | 4860 | 1011 |
| 266 | 20230824 | 140700 | 1661053715 | 4885 | 4880 | 4885 | 4880 | 360 |
| 267 | 20230824 | 140600 | 1659295740 | 4885 | 4870 | 4885 | 4870 | 30 |
| 268 | 20230824 | 140500 | 1659149610 | 4870 | 4865 | 4875 | 4865 | 26 |
| 269 | 20230824 | 140400 | 1659023005 | 4865 | 4865 | 4865 | 4865 | 1393 |
| 270 | 20230824 | 140300 | 1652246060 | 4865 | 4865 | 4865 | 4865 | 210 |
| 271 | 20230824 | 140200 | 1651224410 | 4860 | 4860 | 4860 | 4860 | 1209 |
| 272 | 20230824 | 140100 | 1645348670 | 4860 | 4860 | 4860 | 4860 | 1025 |
| 273 | 20230824 | 140000 | 1640367170 | 4860 | 4860 | 4865 | 4860 | 1311 |
| 274 | 20230824 | 135900 | 1633995610 | 4860 | 4865 | 4865 | 4860 | 1460 |
| 275 | 20230824 | 135800 | 1626899705 | 4860 | 4855 | 4860 | 4855 | 137 |
| 276 | 20230824 | 135700 | 1626234545 | 4855 | 4880 | 4885 | 4855 | 6380 |
| 277 | 20230824 | 135600 | 1595188595 | 4885 | 4870 | 4885 | 4870 | 2692 |
| 278 | 20230824 | 135500 | 1582070330 | 4870 | 4865 | 4870 | 4865 | 936 |
| 279 | 20230824 | 135400 | 1577516190 | 4865 | 4865 | 4865 | 4865 | 1839 |
| 280 | 20230824 | 135300 | 1568569455 | 4865 | 4825 | 4865 | 4820 | 1888 |
| 281 | 20230824 | 135200 | 1559442470 | 4820 | 4840 | 4840 | 4820 | 9479 |
| 282 | 20230824 | 135100 | 1513724770 | 4840 | 4845 | 4845 | 4840 | 2224 |
| 283 | 20230824 | 135000 | 1502955790 | 4850 | 4870 | 4870 | 4850 | 6147 |
| 284 | 20230824 | 134900 | 1473121750 | 4870 | 4880 | 4880 | 4870 | 6572 |
| 285 | 20230824 | 134800 | 1441114695 | 4880 | 4875 | 4880 | 4875 | 285 |
| 286 | 20230824 | 134700 | 1439725295 | 4875 | 4875 | 4875 | 4870 | 630 |
| 287 | 20230824 | 134600 | 1436655890 | 4875 | 4875 | 4875 | 4875 | 111 |
| 288 | 20230824 | 134500 | 1436114765 | 4875 | 4875 | 4875 | 4875 | 645 |
| 289 | 20230824 | 134400 | 1432970390 | 4880 | 4880 | 4880 | 4875 | 1376 |
| 290 | 20230824 | 134300 | 1426260135 | 4890 | 4890 | 4890 | 4890 | 12 |
| 291 | 20230824 | 134200 | 1426201455 | 4895 | 4895 | 4895 | 4890 | 433 |
| 292 | 20230824 | 134100 | 1424083260 | 4895 | 4895 | 4895 | 4895 | 26 |
| 293 | 20230824 | 134000 | 1423955990 | 4895 | 4895 | 4895 | 4895 | 167 |
| 294 | 20230824 | 133900 | 1423138525 | 4890 | 4890 | 4890 | 4890 | 239 |
| 295 | 20230824 | 133800 | 1421969815 | 4890 | 4890 | 4890 | 4890 | 160 |
| 296 | 20230824 | 133700 | 1421187415 | 4890 | 4885 | 4890 | 4885 | 231 |
| 297 | 20230824 | 133600 | 1420058480 | 4885 | 4885 | 4885 | 4875 | 207 |
| 298 | 20230824 | 133500 | 1419048335 | 4875 | 4875 | 4875 | 4875 | 1153 |
| 299 | 20230824 | 133400 | 1413427460 | 4875 | 4875 | 4875 | 4875 | 1100 |
| 300 | 20230824 | 133300 | 1408064960 | 4875 | 4875 | 4875 | 4875 | 96 |
| 301 | 20230824 | 133200 | 1407596960 | 4875 | 4880 | 4880 | 4875 | 1138 |
| 302 | 20230824 | 133100 | 1402048710 | 4875 | 4880 | 4880 | 4875 | 1200 |
| 303 | 20230824 | 133000 | 1396194635 | 4880 | 4880 | 4880 | 4880 | 0 |
| 304 | 20230824 | 132900 | 1396194635 | 4880 | 4880 | 4880 | 4880 | 2289 |
| 305 | 20230824 | 132800 | 1385024315 | 4885 | 4890 | 4890 | 4885 | 110 |
| 306 | 20230824 | 132700 | 1384486940 | 4885 | 4885 | 4885 | 4885 | 25 |
| 307 | 20230824 | 132600 | 1384364815 | 4900 | 4900 | 4900 | 4900 | 0 |
| 308 | 20230824 | 132500 | 1384364815 | 4900 | 4900 | 4900 | 4900 | 100 |
| 309 | 20230824 | 132400 | 1383874815 | 4880 | 4890 | 4890 | 4880 | 866 |
| 310 | 20230824 | 132300 | 1379646450 | 4885 | 4885 | 4885 | 4885 | 344 |
| 311 | 20230824 | 132200 | 1377966010 | 4885 | 4885 | 4885 | 4885 | 58 |
| 312 | 20230824 | 132100 | 1377682680 | 4885 | 4885 | 4885 | 4885 | 102 |
| 313 | 20230824 | 132000 | 1377184410 | 4885 | 4885 | 4885 | 4885 | 460 |
| 314 | 20230824 | 131900 | 1374937310 | 4885 | 4885 | 4885 | 4885 | 1 |
| 315 | 20230824 | 131800 | 1374932425 | 4900 | 4900 | 4900 | 4900 | 13 |
| 316 | 20230824 | 131700 | 1374868725 | 4900 | 4900 | 4900 | 4900 | 7 |
| 317 | 20230824 | 131600 | 1374834425 | 4900 | 4895 | 4900 | 4895 | 573 |
| 318 | 20230824 | 131500 | 1372027215 | 4900 | 4900 | 4900 | 4900 | 2 |
| 319 | 20230824 | 131400 | 1372017415 | 4900 | 4900 | 4900 | 4900 | 32 |
| 320 | 20230824 | 131300 | 1371860615 | 4910 | 4910 | 4910 | 4910 | 26 |
| 321 | 20230824 | 131200 | 1371732955 | 4910 | 4910 | 4910 | 4910 | 10 |
| 322 | 20230824 | 131100 | 1371683855 | 4910 | 4915 | 4915 | 4910 | 104 |
| 323 | 20230824 | 131000 | 1371172935 | 4910 | 4915 | 4915 | 4910 | 3978 |
| 324 | 20230824 | 130900 | 1351638595 | 4910 | 4910 | 4910 | 4910 | 350 |
| 325 | 20230824 | 130800 | 1349920095 | 4910 | 4910 | 4910 | 4905 | 553 |
| 326 | 20230824 | 130700 | 1347205365 | 4915 | 4915 | 4915 | 4915 | 0 |
| 327 | 20230824 | 130600 | 1347205365 | 4915 | 4915 | 4915 | 4915 | 5 |
| 328 | 20230824 | 130500 | 1347180790 | 4880 | 4880 | 4880 | 4880 | 40 |
| 329 | 20230824 | 130400 | 1346985590 | 4880 | 4915 | 4915 | 4880 | 538 |
| 330 | 20230824 | 130300 | 1344357020 | 4915 | 4915 | 4915 | 4915 | 363 |
| 331 | 20230824 | 130200 | 1342572875 | 4915 | 4915 | 4915 | 4915 | 4 |
| 332 | 20230824 | 130100 | 1342553215 | 4910 | 4910 | 4910 | 4910 | 94 |
| 333 | 20230824 | 130000 | 1342091675 | 4910 | 4895 | 4910 | 4895 | 603 |
| 334 | 20230824 | 125900 | 1339134865 | 4905 | 4905 | 4905 | 4905 | 0 |
| 335 | 20230824 | 125800 | 1339134865 | 4905 | 4905 | 4905 | 4880 | 2060 |
| 336 | 20230824 | 125700 | 1329061240 | 4905 | 4900 | 4905 | 4900 | 177 |
| 337 | 20230824 | 125600 | 1328193935 | 4905 | 4905 | 4905 | 4905 | 61 |
| 338 | 20230824 | 125500 | 1327894730 | 4910 | 4910 | 4910 | 4910 | 0 |
| 339 | 20230824 | 125400 | 1327894730 | 4910 | 4885 | 4910 | 4885 | 1671 |
| 340 | 20230824 | 125300 | 1319690145 | 4885 | 4885 | 4885 | 4885 | 103 |
| 341 | 20230824 | 125200 | 1319186990 | 4885 | 4900 | 4900 | 4885 | 1397 |
| 342 | 20230824 | 125100 | 1312351080 | 4900 | 4900 | 4900 | 4900 | 315 |
| 343 | 20230824 | 125000 | 1310807580 | 4900 | 4890 | 4900 | 4890 | 559 |
| 344 | 20230824 | 124900 | 1308070840 | 4890 | 4885 | 4890 | 4885 | 662 |
| 345 | 20230824 | 124800 | 1304836955 | 4890 | 4890 | 4890 | 4890 | 13 |
| 346 | 20230824 | 124700 | 1304773385 | 4890 | 4885 | 4900 | 4885 | 785 |
| 347 | 20230824 | 124600 | 1300937985 | 4885 | 4885 | 4885 | 4885 | 848 |
| 348 | 20230824 | 124500 | 1296795505 | 4890 | 4885 | 4890 | 4885 | 443 |
| 349 | 20230824 | 124400 | 1294630885 | 4880 | 4880 | 4880 | 4880 | 219 |
| 350 | 20230824 | 124300 | 1293562165 | 4885 | 4885 | 4885 | 4885 | 315 |
| 351 | 20230824 | 124200 | 1292023390 | 4885 | 4885 | 4885 | 4885 | 163 |
| 352 | 20230824 | 124100 | 1291227135 | 4885 | 4890 | 4890 | 4885 | 2033 |
| 353 | 20230824 | 124000 | 1281295640 | 4895 | 4890 | 4895 | 4890 | 1144 |
| 354 | 20230824 | 123900 | 1275701455 | 4895 | 4895 | 4895 | 4895 | 236 |
| 355 | 20230824 | 123800 | 1274546235 | 4895 | 4900 | 4900 | 4895 | 16 |
| 356 | 20230824 | 123700 | 1274467845 | 4900 | 4900 | 4900 | 4900 | 14 |
| 357 | 20230824 | 123600 | 1274399245 | 4895 | 4895 | 4895 | 4895 | 0 |
| 358 | 20230824 | 123500 | 1274399245 | 4895 | 4895 | 4895 | 4895 | 50 |
| 359 | 20230824 | 123400 | 1274154495 | 4895 | 4895 | 4895 | 4895 | 0 |
| 360 | 20230824 | 123300 | 1274154495 | 4895 | 4895 | 4895 | 4890 | 936 |
| 361 | 20230824 | 123200 | 1269575550 | 4900 | 4900 | 4900 | 4900 | 1 |
| 362 | 20230824 | 123100 | 1269570650 | 4895 | 4900 | 4900 | 4895 | 2436 |
| 363 | 20230824 | 123000 | 1257646425 | 4895 | 4900 | 4900 | 4895 | 160 |
| 364 | 20230824 | 122900 | 1256863220 | 4895 | 4895 | 4895 | 4895 | 20 |
| 365 | 20230824 | 122800 | 1256765320 | 4895 | 4900 | 4900 | 4895 | 391 |
| 366 | 20230824 | 122700 | 1254850860 | 4900 | 4910 | 4910 | 4900 | 8111 |
| 367 | 20230824 | 122600 | 1215087595 | 4925 | 4920 | 4925 | 4920 | 933 |
| 368 | 20230824 | 122500 | 1210494240 | 4905 | 4905 | 4905 | 4905 | 300 |
| 369 | 20230824 | 122400 | 1209022740 | 4905 | 4910 | 4910 | 4900 | 460 |
| 370 | 20230824 | 122300 | 1206767390 | 4910 | 4910 | 4910 | 4910 | 380 |
| 371 | 20230824 | 122200 | 1204901590 | 4910 | 4905 | 4910 | 4900 | 742 |
| 372 | 20230824 | 122100 | 1201261920 | 4900 | 4905 | 4905 | 4900 | 100 |
| 373 | 20230824 | 122000 | 1200771820 | 4900 | 4905 | 4905 | 4900 | 300 |
| 374 | 20230824 | 121900 | 1199300565 | 4900 | 4905 | 4905 | 4900 | 72 |
| 375 | 20230824 | 121800 | 1198947520 | 4900 | 4900 | 4905 | 4900 | 441 |
| 376 | 20230824 | 121700 | 1196784840 | 4900 | 4900 | 4900 | 4900 | 0 |
| 377 | 20230824 | 121600 | 1196784840 | 4900 | 4905 | 4905 | 4900 | 770 |
| 378 | 20230824 | 121500 | 1193011345 | 4905 | 4905 | 4905 | 4905 | 102 |
| 379 | 20230824 | 121400 | 1192511035 | 4900 | 4910 | 4910 | 4900 | 100 |
| 380 | 20230824 | 121300 | 1192020910 | 4900 | 4925 | 4925 | 4900 | 21 |
| 381 | 20230824 | 121200 | 1191917760 | 4900 | 4925 | 4925 | 4900 | 2939 |
| 382 | 20230824 | 121100 | 1177513415 | 4925 | 4925 | 4925 | 4925 | 3 |
| 383 | 20230824 | 121000 | 1177498640 | 4925 | 4925 | 4925 | 4925 | 4 |
| 384 | 20230824 | 120900 | 1177478940 | 4905 | 4905 | 4905 | 4905 | 133 |
| 385 | 20230824 | 120800 | 1176826575 | 4905 | 4910 | 4910 | 4905 | 452 |
| 386 | 20230824 | 120700 | 1174609180 | 4925 | 4930 | 4930 | 4925 | 241 |
| 387 | 20230824 | 120600 | 1173421550 | 4930 | 4940 | 4940 | 4930 | 18 |
| 388 | 20230824 | 120500 | 1173332690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 389 | 20230824 | 120400 | 1173332690 | 4930 | 4930 | 4930 | 4930 | 531 |
| 390 | 20230824 | 120300 | 1170714860 | 4940 | 4940 | 4940 | 4940 | 5 |
| 391 | 20230824 | 120200 | 1170690160 | 4940 | 4940 | 4940 | 4940 | 20 |
| 392 | 20230824 | 120100 | 1170591360 | 4940 | 4940 | 4940 | 4940 | 100 |
| 393 | 20230824 | 120000 | 1170097360 | 4945 | 4935 | 4945 | 4935 | 2200 |
| 394 | 20230824 | 115900 | 1159234510 | 4935 | 4910 | 4935 | 4910 | 3366 |
| 395 | 20230824 | 115800 | 1142655825 | 4925 | 4925 | 4925 | 4925 | 25 |
| 396 | 20230824 | 115700 | 1142532700 | 4930 | 4930 | 4930 | 4930 | 796 |
| 397 | 20230824 | 115600 | 1138608420 | 4930 | 4915 | 4930 | 4915 | 391 |
| 398 | 20230824 | 115500 | 1136682290 | 4915 | 4915 | 4915 | 4915 | 0 |
| 399 | 20230824 | 115400 | 1136682290 | 4915 | 4915 | 4915 | 4915 | 5 |
| 400 | 20230824 | 115300 | 1136657715 | 4915 | 4915 | 4915 | 4915 | 1 |
| 401 | 20230824 | 115200 | 1136652800 | 4930 | 4930 | 4930 | 4930 | 0 |
| 402 | 20230824 | 115100 | 1136652800 | 4930 | 4930 | 4930 | 4930 | 10 |
| 403 | 20230824 | 115000 | 1136603500 | 4930 | 4930 | 4930 | 4930 | 5 |
| 404 | 20230824 | 114900 | 1136578850 | 4930 | 4930 | 4930 | 4930 | 0 |
| 405 | 20230824 | 114800 | 1136578850 | 4930 | 4925 | 4930 | 4910 | 416 |
| 406 | 20230824 | 114700 | 1134536155 | 4925 | 4925 | 4925 | 4925 | 0 |
| 407 | 20230824 | 114600 | 1134536155 | 4925 | 4920 | 4925 | 4920 | 90 |
| 408 | 20230824 | 114500 | 1134092920 | 4920 | 4920 | 4920 | 4920 | 991 |
| 409 | 20230824 | 114400 | 1129217200 | 4920 | 4920 | 4920 | 4920 | 10 |
| 410 | 20230824 | 114300 | 1129168000 | 4920 | 4910 | 4920 | 4910 | 1019 |
| 411 | 20230824 | 114200 | 1124162670 | 4910 | 4910 | 4910 | 4910 | 332 |
| 412 | 20230824 | 114100 | 1122532550 | 4910 | 4910 | 4910 | 4910 | 0 |
| 413 | 20230824 | 114000 | 1122532550 | 4910 | 4910 | 4910 | 4910 | 0 |
| 414 | 20230824 | 113900 | 1122532550 | 4910 | 4910 | 4910 | 4910 | 20 |
| 415 | 20230824 | 113800 | 1122434350 | 4910 | 4920 | 4920 | 4910 | 102 |
| 416 | 20230824 | 113700 | 1121932530 | 4915 | 4910 | 4915 | 4910 | 54 |
| 417 | 20230824 | 113600 | 1121667140 | 4905 | 4905 | 4905 | 4905 | 2015 |
| 418 | 20230824 | 113500 | 1111783565 | 4905 | 4905 | 4905 | 4905 | 100 |
| 419 | 20230824 | 113400 | 1111293065 | 4905 | 4905 | 4905 | 4905 | 0 |
| 420 | 20230824 | 113300 | 1111293065 | 4905 | 4905 | 4905 | 4905 | 244 |
| 421 | 20230824 | 113200 | 1110096245 | 4905 | 4905 | 4905 | 4905 | 60 |
| 422 | 20230824 | 113100 | 1109801945 | 4905 | 4905 | 4905 | 4905 | 270 |
| 423 | 20230824 | 113000 | 1108477595 | 4905 | 4905 | 4905 | 4905 | 160 |
| 424 | 20230824 | 112900 | 1107692795 | 4905 | 4905 | 4905 | 4905 | 301 |
| 425 | 20230824 | 112800 | 1106216390 | 4905 | 4905 | 4905 | 4905 | 15 |
| 426 | 20230824 | 112700 | 1106142815 | 4905 | 4905 | 4910 | 4905 | 530 |
| 427 | 20230824 | 112600 | 1103541165 | 4905 | 4910 | 4910 | 4905 | 55 |
| 428 | 20230824 | 112500 | 1103271265 | 4910 | 4910 | 4910 | 4905 | 262 |
| 429 | 20230824 | 112400 | 1101985750 | 4910 | 4920 | 4920 | 4910 | 522 |
| 430 | 20230824 | 112300 | 1099420245 | 4920 | 4925 | 4925 | 4920 | 592 |
| 431 | 20230824 | 112200 | 1096505145 | 4925 | 4930 | 4930 | 4925 | 3026 |
| 432 | 20230824 | 112100 | 1081588180 | 4930 | 4935 | 4935 | 4930 | 129 |
| 433 | 20230824 | 112000 | 1080952105 | 4935 | 4930 | 4935 | 4930 | 23 |
| 434 | 20230824 | 111900 | 1080838700 | 4930 | 4930 | 4930 | 4930 | 2 |
| 435 | 20230824 | 111800 | 1080828840 | 4945 | 4945 | 4945 | 4945 | 0 |
| 436 | 20230824 | 111700 | 1080828840 | 4945 | 4945 | 4945 | 4945 | 215 |
| 437 | 20230824 | 111600 | 1079765665 | 4945 | 4925 | 4945 | 4925 | 2374 |
| 438 | 20230824 | 111500 | 1068043965 | 4925 | 4920 | 4925 | 4920 | 90 |
| 439 | 20230824 | 111400 | 1067600790 | 4915 | 4915 | 4915 | 4915 | 1 |
| 440 | 20230824 | 111300 | 1067595875 | 4925 | 4910 | 4925 | 4910 | 3442 |
| 441 | 20230824 | 111200 | 1050681870 | 4910 | 4905 | 4910 | 4905 | 54 |
| 442 | 20230824 | 111100 | 1050416985 | 4910 | 4905 | 4910 | 4900 | 2001 |
| 443 | 20230824 | 111000 | 1040609650 | 4905 | 4910 | 4910 | 4905 | 445 |
| 444 | 20230824 | 110900 | 1038425790 | 4920 | 4925 | 4925 | 4915 | 1821 |
| 445 | 20230824 | 110800 | 1029467020 | 4925 | 4930 | 4930 | 4925 | 11 |
| 446 | 20230824 | 110700 | 1029412840 | 4930 | 4930 | 4930 | 4930 | 0 |
| 447 | 20230824 | 110600 | 1029412840 | 4930 | 4920 | 4930 | 4920 | 218 |
| 448 | 20230824 | 110500 | 1028338160 | 4920 | 4920 | 4920 | 4920 | 101 |
| 449 | 20230824 | 110400 | 1027841240 | 4920 | 4920 | 4920 | 4920 | 1532 |
| 450 | 20230824 | 110300 | 1020303800 | 4920 | 4920 | 4920 | 4920 | 1217 |
| 451 | 20230824 | 110200 | 1014316160 | 4920 | 4920 | 4920 | 4920 | 1 |
| 452 | 20230824 | 110100 | 1014311240 | 4920 | 4935 | 4940 | 4920 | 2108 |
| 453 | 20230824 | 110000 | 1003899905 | 4930 | 4915 | 4930 | 4915 | 530 |
| 454 | 20230824 | 105900 | 1001287025 | 4910 | 4910 | 4910 | 4910 | 25 |
| 455 | 20230824 | 105800 | 1001164275 | 4935 | 4915 | 4935 | 4910 | 590 |
| 456 | 20230824 | 105700 | 998264770 | 4915 | 4915 | 4915 | 4915 | 685 |
| 457 | 20230824 | 105600 | 994897995 | 4915 | 4915 | 4915 | 4915 | 132 |
| 458 | 20230824 | 105500 | 994249215 | 4925 | 4925 | 4925 | 4925 | 264 |
| 459 | 20230824 | 105400 | 992949015 | 4930 | 4935 | 4935 | 4930 | 610 |
| 460 | 20230824 | 105300 | 989939715 | 4940 | 4945 | 4945 | 4935 | 28 |
| 461 | 20230824 | 105200 | 989801330 | 4940 | 4950 | 4950 | 4940 | 24 |
| 462 | 20230824 | 105100 | 989682560 | 4950 | 4945 | 4950 | 4940 | 431 |
| 463 | 20230824 | 105000 | 987551670 | 4950 | 4950 | 4950 | 4945 | 153 |
| 464 | 20230824 | 104900 | 986794820 | 4950 | 4945 | 4950 | 4945 | 545 |
| 465 | 20230824 | 104800 | 984098305 | 4925 | 4925 | 4925 | 4925 | 0 |
| 466 | 20230824 | 104700 | 984098305 | 4925 | 4920 | 4935 | 4915 | 1031 |
| 467 | 20230824 | 104600 | 979015460 | 4910 | 4910 | 4910 | 4910 | 0 |
| 468 | 20230824 | 104500 | 979015460 | 4910 | 4920 | 4920 | 4910 | 711 |
| 469 | 20230824 | 104400 | 975520860 | 4920 | 4920 | 4920 | 4920 | 630 |
| 470 | 20230824 | 104300 | 972421260 | 4910 | 4910 | 4910 | 4910 | 50 |
| 471 | 20230824 | 104200 | 972175760 | 4910 | 4910 | 4910 | 4910 | 123 |
| 472 | 20230824 | 104100 | 971571830 | 4910 | 4910 | 4910 | 4910 | 471 |
| 473 | 20230824 | 104000 | 969259220 | 4910 | 4910 | 4910 | 4910 | 26 |
| 474 | 20230824 | 103900 | 969131560 | 4945 | 4940 | 4945 | 4940 | 401 |
| 475 | 20230824 | 103800 | 967150545 | 4940 | 4915 | 4940 | 4915 | 1000 |
| 476 | 20230824 | 103700 | 962219595 | 4915 | 4905 | 4915 | 4905 | 1034 |
| 477 | 20230824 | 103600 | 957141985 | 4905 | 4905 | 4905 | 4900 | 1199 |
| 478 | 20230824 | 103500 | 951263995 | 4915 | 4905 | 4925 | 4905 | 26 |
| 479 | 20230824 | 103400 | 951136165 | 4905 | 4915 | 4915 | 4905 | 753 |
| 480 | 20230824 | 103300 | 947439410 | 4910 | 4925 | 4925 | 4910 | 471 |
| 481 | 20230824 | 103200 | 945123520 | 4930 | 4935 | 4935 | 4930 | 33 |
| 482 | 20230824 | 103100 | 944960675 | 4940 | 4940 | 4940 | 4930 | 202 |
| 483 | 20230824 | 103000 | 943963775 | 4940 | 4940 | 4940 | 4940 | 42 |
| 484 | 20230824 | 102900 | 943756295 | 4940 | 4940 | 4940 | 4920 | 111 |
| 485 | 20230824 | 102800 | 943209955 | 4940 | 4940 | 4940 | 4940 | 110 |
| 486 | 20230824 | 102700 | 942666555 | 4940 | 4940 | 4940 | 4940 | 10 |
| 487 | 20230824 | 102600 | 942617155 | 4940 | 4940 | 4940 | 4940 | 221 |
| 488 | 20230824 | 102500 | 941525415 | 4940 | 4940 | 4940 | 4940 | 3 |
| 489 | 20230824 | 102400 | 941510595 | 4940 | 4945 | 4945 | 4940 | 17 |
| 490 | 20230824 | 102300 | 941426535 | 4945 | 4955 | 4955 | 4905 | 202 |
| 491 | 20230824 | 102200 | 940431635 | 4905 | 4890 | 4970 | 4890 | 2063 |
| 492 | 20230824 | 102100 | 930239925 | 4895 | 4900 | 4900 | 4895 | 510 |
| 493 | 20230824 | 102000 | 927741780 | 4900 | 4905 | 4905 | 4900 | 4739 |
| 494 | 20230824 | 101900 | 904517770 | 4905 | 4915 | 4930 | 4905 | 3255 |
| 495 | 20230824 | 101800 | 888529320 | 4915 | 4905 | 4915 | 4900 | 1630 |
| 496 | 20230824 | 101700 | 880526820 | 4900 | 4905 | 4905 | 4900 | 1349 |
| 497 | 20230824 | 101600 | 873912890 | 4910 | 4920 | 4920 | 4910 | 3339 |
| 498 | 20230824 | 101500 | 857502195 | 4920 | 4930 | 4930 | 4920 | 466 |
| 499 | 20230824 | 101400 | 855209345 | 4930 | 4930 | 4930 | 4930 | 36 |
| 500 | 20230824 | 101300 | 855031865 | 4935 | 4935 | 4935 | 4935 | 162 |
| 501 | 20230824 | 101200 | 854232395 | 4920 | 4920 | 4920 | 4920 | 5 |
| 502 | 20230824 | 101100 | 854207795 | 4920 | 4920 | 4920 | 4920 | 430 |
| 503 | 20230824 | 101000 | 852092195 | 4920 | 4920 | 4925 | 4920 | 748 |
| 504 | 20230824 | 100900 | 848411990 | 4920 | 4915 | 4920 | 4915 | 215 |
| 505 | 20230824 | 100800 | 847354215 | 4920 | 4920 | 4920 | 4920 | 1596 |
| 506 | 20230824 | 100700 | 839501895 | 4920 | 4920 | 4920 | 4920 | 101 |
| 507 | 20230824 | 100600 | 839004975 | 4920 | 4920 | 4920 | 4920 | 8 |
| 508 | 20230824 | 100500 | 838965615 | 4920 | 4940 | 4940 | 4920 | 1354 |
| 509 | 20230824 | 100400 | 832294370 | 4940 | 4940 | 4940 | 4940 | 55 |
| 510 | 20230824 | 100300 | 832022670 | 4945 | 4920 | 4945 | 4920 | 10 |
| 511 | 20230824 | 100200 | 831973345 | 4920 | 4920 | 4920 | 4915 | 255 |
| 512 | 20230824 | 100100 | 830719595 | 4920 | 4915 | 4920 | 4915 | 716 |
| 513 | 20230824 | 100000 | 827199850 | 4920 | 4920 | 4920 | 4920 | 2117 |
| 514 | 20230824 | 095900 | 816784210 | 4920 | 4920 | 4920 | 4920 | 10 |
| 515 | 20230824 | 095800 | 816735010 | 4920 | 4945 | 4945 | 4920 | 5 |
| 516 | 20230824 | 095700 | 816710385 | 4920 | 4920 | 4920 | 4920 | 11 |
| 517 | 20230824 | 095600 | 816656265 | 4920 | 4950 | 4950 | 4920 | 1286 |
| 518 | 20230824 | 095500 | 810316590 | 4950 | 4950 | 4950 | 4950 | 65 |
| 519 | 20230824 | 095400 | 809994840 | 4950 | 4950 | 4955 | 4930 | 1052 |
| 520 | 20230824 | 095300 | 804794990 | 4950 | 4930 | 4950 | 4930 | 4919 |
| 521 | 20230824 | 095200 | 780474570 | 4930 | 4920 | 4930 | 4920 | 1602 |
| 522 | 20230824 | 095100 | 772592720 | 4920 | 4925 | 4925 | 4920 | 1841 |
| 523 | 20230824 | 095000 | 763534145 | 4925 | 4925 | 4925 | 4920 | 302 |
| 524 | 20230824 | 094900 | 762047300 | 4925 | 4940 | 4940 | 4925 | 1357 |
| 525 | 20230824 | 094800 | 755362480 | 4940 | 4960 | 4960 | 4935 | 515 |
| 526 | 20230824 | 094700 | 752815160 | 4960 | 4985 | 4985 | 4960 | 513 |
| 527 | 20230824 | 094600 | 750265600 | 4975 | 4985 | 4985 | 4965 | 2037 |
| 528 | 20230824 | 094500 | 740120810 | 4985 | 4970 | 4985 | 4970 | 570 |
| 529 | 20230824 | 094400 | 737284015 | 4980 | 4960 | 4980 | 4950 | 9171 |
| 530 | 20230824 | 094300 | 691642670 | 4960 | 4960 | 4970 | 4950 | 1528 |
| 531 | 20230824 | 094200 | 684063055 | 4965 | 4970 | 4975 | 4960 | 616 |
| 532 | 20230824 | 094100 | 681001220 | 4975 | 4960 | 4975 | 4950 | 5802 |
| 533 | 20230824 | 094000 | 652176665 | 4955 | 4950 | 4960 | 4945 | 5839 |
| 534 | 20230824 | 093900 | 623243175 | 4940 | 4925 | 4940 | 4920 | 797 |
| 535 | 20230824 | 093800 | 619312370 | 4925 | 4930 | 4930 | 4920 | 941 |
| 536 | 20230824 | 093700 | 614678070 | 4930 | 4935 | 4955 | 4930 | 2994 |
| 537 | 20230824 | 093600 | 599901840 | 4935 | 4955 | 4955 | 4935 | 593 |
| 538 | 20230824 | 093500 | 596964525 | 4955 | 4940 | 4960 | 4940 | 2258 |
| 539 | 20230824 | 093400 | 585793420 | 4940 | 4955 | 4955 | 4940 | 339 |
| 540 | 20230824 | 093300 | 584116575 | 4955 | 4950 | 4955 | 4940 | 201 |
| 541 | 20230824 | 093200 | 583122620 | 4950 | 4935 | 4950 | 4935 | 191 |
| 542 | 20230824 | 093100 | 582179870 | 4935 | 4955 | 4955 | 4935 | 618 |
| 543 | 20230824 | 093000 | 579129760 | 4955 | 4925 | 4955 | 4925 | 3714 |
| 544 | 20230824 | 092900 | 560797040 | 4925 | 4950 | 4950 | 4920 | 1668 |
| 545 | 20230824 | 092800 | 552579370 | 4955 | 4955 | 4960 | 4930 | 4588 |
| 546 | 20230824 | 092700 | 529922845 | 4955 | 4945 | 4960 | 4945 | 2450 |
| 547 | 20230824 | 092600 | 517794555 | 4930 | 4935 | 4935 | 4930 | 3303 |
| 548 | 20230824 | 092500 | 501504015 | 4935 | 4930 | 4950 | 4885 | 2545 |
| 549 | 20230824 | 092400 | 488934125 | 4880 | 4950 | 4950 | 4855 | 4950 |
| 550 | 20230824 | 092300 | 464673535 | 4950 | 4950 | 4950 | 4940 | 1132 |
| 551 | 20230824 | 092200 | 459072155 | 4940 | 4940 | 4950 | 4930 | 2011 |
| 552 | 20230824 | 092100 | 449134915 | 4940 | 4925 | 4945 | 4925 | 1482 |
| 553 | 20230824 | 092000 | 441813755 | 4925 | 4900 | 4935 | 4900 | 2859 |
| 554 | 20230824 | 091900 | 427744680 | 4900 | 4900 | 4910 | 4900 | 3297 |
| 555 | 20230824 | 091800 | 411573630 | 4900 | 4905 | 4905 | 4885 | 3281 |
| 556 | 20230824 | 091700 | 395496950 | 4910 | 4920 | 4920 | 4905 | 1618 |
| 557 | 20230824 | 091600 | 387555450 | 4920 | 4915 | 4935 | 4910 | 3939 |
| 558 | 20230824 | 091500 | 368169545 | 4910 | 4925 | 4925 | 4910 | 3230 |
| 559 | 20230824 | 091400 | 352294830 | 4925 | 4940 | 4940 | 4920 | 1080 |
| 560 | 20230824 | 091300 | 346970030 | 4945 | 4950 | 4960 | 4935 | 2034 |
| 561 | 20230824 | 091200 | 336910555 | 4950 | 4960 | 4960 | 4950 | 876 |
| 562 | 20230824 | 091100 | 332570465 | 4955 | 4965 | 4965 | 4935 | 9733 |
| 563 | 20230824 | 091000 | 284332645 | 4965 | 4970 | 4980 | 4965 | 5836 |
| 564 | 20230824 | 090900 | 255329825 | 4975 | 4965 | 4980 | 4965 | 3573 |
| 565 | 20230824 | 090800 | 237568290 | 4965 | 4970 | 4970 | 4950 | 5290 |
| 566 | 20230824 | 090700 | 211290110 | 4950 | 4915 | 4960 | 4915 | 11318 |
| 567 | 20230824 | 090600 | 155364035 | 4930 | 4935 | 4935 | 4910 | 4140 |
| 568 | 20230824 | 090500 | 134944080 | 4935 | 4920 | 4950 | 4920 | 1647 |
| 569 | 20230824 | 090400 | 126809600 | 4915 | 4895 | 4915 | 4865 | 2875 |
| 570 | 20230824 | 090300 | 112727010 | 4895 | 4885 | 4900 | 4850 | 6185 |
| 571 | 20230824 | 090200 | 82622545 | 4855 | 4900 | 4900 | 4850 | 4315 |
| 572 | 20230824 | 090100 | 61585540 | 4900 | 4890 | 4945 | 4860 | 3370 |
| 573 | 20230824 | 090000 | 45056345 | 4860 | 4820 | 4875 | 4820 | 9310 |