28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 184100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 9298 |
| 3 | 20230818 | 184000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 4 | 20230818 | 183900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 5 | 20230818 | 183800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 6 | 20230818 | 183700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 7 | 20230818 | 183600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 8 | 20230818 | 183500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 9 | 20230818 | 183400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 10 | 20230818 | 183300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 11 | 20230818 | 183200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 12 | 20230818 | 183100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 13 | 20230818 | 183000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 14 | 20230818 | 182900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 15 | 20230818 | 182800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 16 | 20230818 | 182700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 17 | 20230818 | 182600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 18 | 20230818 | 182500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 19 | 20230818 | 182400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 20 | 20230818 | 182300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 21 | 20230818 | 182200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 22 | 20230818 | 182100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 23 | 20230818 | 182000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 24 | 20230818 | 181900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 25 | 20230818 | 181800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 26 | 20230818 | 181700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 27 | 20230818 | 181600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 28 | 20230818 | 181500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 29 | 20230818 | 181400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 30 | 20230818 | 181300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 31 | 20230818 | 181200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 32 | 20230818 | 181100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 9298 |
| 33 | 20230818 | 181000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 34 | 20230818 | 180900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 35 | 20230818 | 180800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 36 | 20230818 | 180700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 37 | 20230818 | 180600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 38 | 20230818 | 180500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 39 | 20230818 | 180400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 40 | 20230818 | 180300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 41 | 20230818 | 180200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 42 | 20230818 | 180100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 43 | 20230818 | 180000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 44 | 20230818 | 175900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 45 | 20230818 | 175800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 46 | 20230818 | 175700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 47 | 20230818 | 175600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 48 | 20230818 | 175500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 49 | 20230818 | 175400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 50 | 20230818 | 175300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 51 | 20230818 | 175200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 52 | 20230818 | 175100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 53 | 20230818 | 175000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 54 | 20230818 | 174900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 55 | 20230818 | 174800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 56 | 20230818 | 174700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 57 | 20230818 | 174600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 58 | 20230818 | 174500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 59 | 20230818 | 174400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 60 | 20230818 | 174300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 61 | 20230818 | 174200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 62 | 20230818 | 174100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 9298 |
| 63 | 20230818 | 174000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 64 | 20230818 | 173900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 65 | 20230818 | 173800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 66 | 20230818 | 173700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 67 | 20230818 | 173600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 68 | 20230818 | 173500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 69 | 20230818 | 173400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 70 | 20230818 | 173300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 71 | 20230818 | 173200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 72 | 20230818 | 173100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 73 | 20230818 | 173000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 74 | 20230818 | 172900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 75 | 20230818 | 172800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 76 | 20230818 | 172700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 77 | 20230818 | 172600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 78 | 20230818 | 172500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 79 | 20230818 | 172400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 80 | 20230818 | 172300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 81 | 20230818 | 172200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 82 | 20230818 | 172100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 83 | 20230818 | 172000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 84 | 20230818 | 171900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 85 | 20230818 | 171800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 86 | 20230818 | 171700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 87 | 20230818 | 171600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 88 | 20230818 | 171500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 89 | 20230818 | 171400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 90 | 20230818 | 171300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 91 | 20230818 | 171200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 92 | 20230818 | 171100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 9298 |
| 93 | 20230818 | 171000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 94 | 20230818 | 170900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 95 | 20230818 | 170800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 96 | 20230818 | 170700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 97 | 20230818 | 170600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 98 | 20230818 | 170500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 99 | 20230818 | 170400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 100 | 20230818 | 170300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 101 | 20230818 | 170200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 102 | 20230818 | 170100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 103 | 20230818 | 170000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 104 | 20230818 | 165900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 105 | 20230818 | 165800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 106 | 20230818 | 165700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 107 | 20230818 | 165600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 108 | 20230818 | 165500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 109 | 20230818 | 165400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 110 | 20230818 | 165300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 111 | 20230818 | 165200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 112 | 20230818 | 165100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 113 | 20230818 | 165000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 114 | 20230818 | 164900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 115 | 20230818 | 164800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 116 | 20230818 | 164700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 117 | 20230818 | 164600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 118 | 20230818 | 164500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 119 | 20230818 | 164400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 120 | 20230818 | 164300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 121 | 20230818 | 164200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 122 | 20230818 | 164100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 9298 |
| 123 | 20230818 | 164000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 124 | 20230818 | 163900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 125 | 20230818 | 163800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 126 | 20230818 | 163700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 127 | 20230818 | 163600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 128 | 20230818 | 163500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 129 | 20230818 | 163400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 130 | 20230818 | 163300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 131 | 20230818 | 163200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 132 | 20230818 | 163100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 133 | 20230818 | 163000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 134 | 20230818 | 162900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 135 | 20230818 | 162800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 136 | 20230818 | 162700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 137 | 20230818 | 162600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 138 | 20230818 | 162500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 139 | 20230818 | 162400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 140 | 20230818 | 162300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 141 | 20230818 | 162200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 142 | 20230818 | 162100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 143 | 20230818 | 162000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 144 | 20230818 | 161900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 145 | 20230818 | 161800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 146 | 20230818 | 161700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 147 | 20230818 | 161600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 148 | 20230818 | 161500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 149 | 20230818 | 161400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 150 | 20230818 | 161300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 151 | 20230818 | 161200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 152 | 20230818 | 161100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 9298 |
| 153 | 20230818 | 161000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 154 | 20230818 | 160900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 155 | 20230818 | 160800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 156 | 20230818 | 160700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 157 | 20230818 | 160600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 158 | 20230818 | 160500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 159 | 20230818 | 160400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 160 | 20230818 | 160300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 161 | 20230818 | 160200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 162 | 20230818 | 160100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 163 | 20230818 | 160000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 164 | 20230818 | 155900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 165 | 20230818 | 155800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 166 | 20230818 | 155700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 167 | 20230818 | 155600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 168 | 20230818 | 155500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 169 | 20230818 | 155400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 170 | 20230818 | 155300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 171 | 20230818 | 155200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 172 | 20230818 | 155100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 173 | 20230818 | 155000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 174 | 20230818 | 154900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 175 | 20230818 | 154800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 176 | 20230818 | 154700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 177 | 20230818 | 154600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 178 | 20230818 | 154500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 179 | 20230818 | 154400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 180 | 20230818 | 154300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 181 | 20230818 | 154200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 182 | 20230818 | 154100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 9298 |
| 183 | 20230818 | 154000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 184 | 20230818 | 153900 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 185 | 20230818 | 153800 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 186 | 20230818 | 153700 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 187 | 20230818 | 153600 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 188 | 20230818 | 153500 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 189 | 20230818 | 153400 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 190 | 20230818 | 153300 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 191 | 20230818 | 153200 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 192 | 20230818 | 153100 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 193 | 20230818 | 153000 | 1938014365 | 4965 | 4965 | 4965 | 4965 | 9298 |
| 194 | 20230818 | 152900 | 1891849795 | 4965 | 4965 | 4965 | 4965 | 0 |
| 195 | 20230818 | 152800 | 1891849795 | 4965 | 4965 | 4965 | 4965 | 0 |
| 196 | 20230818 | 152700 | 1891849795 | 4965 | 4965 | 4965 | 4965 | 0 |
| 197 | 20230818 | 152600 | 1891849795 | 4965 | 4965 | 4965 | 4965 | 0 |
| 198 | 20230818 | 152500 | 1891849795 | 4965 | 4965 | 4965 | 4965 | 0 |
| 199 | 20230818 | 152400 | 1891849795 | 4965 | 4965 | 4965 | 4965 | 0 |
| 200 | 20230818 | 152300 | 1891849795 | 4965 | 4965 | 4965 | 4965 | 0 |
| 201 | 20230818 | 152200 | 1891849795 | 4965 | 4965 | 4965 | 4965 | 0 |
| 202 | 20230818 | 152100 | 1891849795 | 4965 | 4965 | 4965 | 4965 | 0 |
| 203 | 20230818 | 152000 | 1891849795 | 4965 | 4965 | 4965 | 4965 | 0 |
| 204 | 20230818 | 151900 | 1891849795 | 4965 | 4960 | 4965 | 4960 | 1138 |
| 205 | 20230818 | 151800 | 1886199790 | 4960 | 4960 | 4965 | 4960 | 2768 |
| 206 | 20230818 | 151700 | 1872458515 | 4960 | 4960 | 4965 | 4960 | 2203 |
| 207 | 20230818 | 151600 | 1861520780 | 4960 | 4960 | 4965 | 4960 | 604 |
| 208 | 20230818 | 151500 | 1858524830 | 4960 | 4965 | 4965 | 4960 | 333 |
| 209 | 20230818 | 151400 | 1856872515 | 4960 | 4955 | 4960 | 4955 | 2077 |
| 210 | 20230818 | 151300 | 1846571705 | 4955 | 4960 | 4960 | 4955 | 989 |
| 211 | 20230818 | 151200 | 1841670485 | 4960 | 4960 | 4960 | 4960 | 79 |
| 212 | 20230818 | 151100 | 1841278645 | 4960 | 4960 | 4960 | 4960 | 337 |
| 213 | 20230818 | 151000 | 1839607125 | 4960 | 4960 | 4960 | 4955 | 1812 |
| 214 | 20230818 | 150900 | 1830621135 | 4960 | 4955 | 4960 | 4955 | 1222 |
| 215 | 20230818 | 150800 | 1824565015 | 4960 | 4960 | 4960 | 4960 | 664 |
| 216 | 20230818 | 150700 | 1821271575 | 4960 | 4960 | 4960 | 4955 | 57 |
| 217 | 20230818 | 150600 | 1820988905 | 4960 | 4960 | 4960 | 4955 | 284 |
| 218 | 20230818 | 150500 | 1819581535 | 4960 | 4960 | 4960 | 4960 | 57 |
| 219 | 20230818 | 150400 | 1819298815 | 4960 | 4960 | 4960 | 4960 | 20 |
| 220 | 20230818 | 150300 | 1819199615 | 4960 | 4960 | 4960 | 4955 | 388 |
| 221 | 20230818 | 150200 | 1817275140 | 4960 | 4960 | 4960 | 4960 | 59 |
| 222 | 20230818 | 150100 | 1816982500 | 4955 | 4955 | 4955 | 4955 | 252 |
| 223 | 20230818 | 150000 | 1815733840 | 4955 | 4960 | 4960 | 4955 | 279 |
| 224 | 20230818 | 145900 | 1814351000 | 4960 | 4960 | 4960 | 4955 | 661 |
| 225 | 20230818 | 145800 | 1811075690 | 4960 | 4960 | 4960 | 4960 | 211 |
| 226 | 20230818 | 145700 | 1810029130 | 4960 | 4960 | 4960 | 4960 | 0 |
| 227 | 20230818 | 145600 | 1810029130 | 4960 | 4960 | 4965 | 4960 | 2453 |
| 228 | 20230818 | 145500 | 1797862115 | 4965 | 4970 | 4970 | 4965 | 1270 |
| 229 | 20230818 | 145400 | 1791556535 | 4970 | 4970 | 4970 | 4970 | 0 |
| 230 | 20230818 | 145300 | 1791556535 | 4970 | 4970 | 4970 | 4970 | 10 |
| 231 | 20230818 | 145200 | 1791506835 | 4970 | 4975 | 4975 | 4970 | 106 |
| 232 | 20230818 | 145100 | 1790980010 | 4970 | 4970 | 4970 | 4970 | 20 |
| 233 | 20230818 | 145000 | 1790880610 | 4975 | 4970 | 4975 | 4970 | 720 |
| 234 | 20230818 | 144900 | 1787301935 | 4970 | 4970 | 4970 | 4965 | 60 |
| 235 | 20230818 | 144800 | 1787003985 | 4970 | 4970 | 4970 | 4970 | 110 |
| 236 | 20230818 | 144700 | 1786457285 | 4965 | 4965 | 4965 | 4960 | 1064 |
| 237 | 20230818 | 144600 | 1781176280 | 4965 | 4965 | 4965 | 4965 | 13 |
| 238 | 20230818 | 144500 | 1781111735 | 4965 | 4960 | 4965 | 4960 | 1565 |
| 239 | 20230818 | 144400 | 1773349330 | 4950 | 4960 | 4960 | 4950 | 112 |
| 240 | 20230818 | 144300 | 1772794420 | 4960 | 4955 | 4960 | 4955 | 105 |
| 241 | 20230818 | 144200 | 1772273640 | 4955 | 4955 | 4960 | 4950 | 1178 |
| 242 | 20230818 | 144100 | 1766437110 | 4955 | 4955 | 4955 | 4955 | 636 |
| 243 | 20230818 | 144000 | 1763285730 | 4955 | 4960 | 4960 | 4955 | 1942 |
| 244 | 20230818 | 143900 | 1753663080 | 4960 | 4960 | 4960 | 4955 | 542 |
| 245 | 20230818 | 143800 | 1750977415 | 4960 | 4960 | 4960 | 4960 | 11 |
| 246 | 20230818 | 143700 | 1750922855 | 4960 | 4960 | 4960 | 4960 | 528 |
| 247 | 20230818 | 143600 | 1748303975 | 4960 | 4960 | 4960 | 4960 | 0 |
| 248 | 20230818 | 143500 | 1748303975 | 4960 | 4960 | 4960 | 4960 | 256 |
| 249 | 20230818 | 143400 | 1747034215 | 4960 | 4960 | 4960 | 4960 | 9 |
| 250 | 20230818 | 143300 | 1746989575 | 4960 | 4960 | 4960 | 4960 | 12 |
| 251 | 20230818 | 143200 | 1746930055 | 4955 | 4960 | 4960 | 4955 | 1077 |
| 252 | 20230818 | 143100 | 1741593245 | 4965 | 4955 | 4965 | 4955 | 4722 |
| 253 | 20230818 | 143000 | 1718195705 | 4965 | 4960 | 4965 | 4950 | 5619 |
| 254 | 20230818 | 142900 | 1690366930 | 4960 | 4965 | 4965 | 4960 | 472 |
| 255 | 20230818 | 142800 | 1688025700 | 4970 | 4960 | 4975 | 4960 | 4161 |
| 256 | 20230818 | 142700 | 1667341160 | 4960 | 4960 | 4965 | 4960 | 172 |
| 257 | 20230818 | 142600 | 1666487880 | 4960 | 4960 | 4960 | 4960 | 820 |
| 258 | 20230818 | 142500 | 1662420680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 259 | 20230818 | 142400 | 1662420680 | 4955 | 4955 | 4955 | 4955 | 115 |
| 260 | 20230818 | 142300 | 1661850855 | 4955 | 4955 | 4955 | 4955 | 1500 |
| 261 | 20230818 | 142200 | 1654418355 | 4955 | 4955 | 4955 | 4955 | 151 |
| 262 | 20230818 | 142100 | 1653670150 | 4950 | 4955 | 4955 | 4950 | 22 |
| 263 | 20230818 | 142000 | 1653561190 | 4950 | 4955 | 4955 | 4950 | 101 |
| 264 | 20230818 | 141900 | 1653060835 | 4950 | 4950 | 4950 | 4950 | 472 |
| 265 | 20230818 | 141800 | 1650724435 | 4955 | 4950 | 4955 | 4950 | 124 |
| 266 | 20230818 | 141700 | 1650110625 | 4955 | 4955 | 4955 | 4950 | 484 |
| 267 | 20230818 | 141600 | 1647714315 | 4955 | 4955 | 4955 | 4955 | 1336 |
| 268 | 20230818 | 141500 | 1641094435 | 4960 | 4960 | 4960 | 4960 | 588 |
| 269 | 20230818 | 141400 | 1638177955 | 4960 | 4960 | 4960 | 4955 | 286 |
| 270 | 20230818 | 141300 | 1636759815 | 4960 | 4965 | 4965 | 4960 | 323 |
| 271 | 20230818 | 141200 | 1635156700 | 4965 | 4960 | 4965 | 4955 | 1607 |
| 272 | 20230818 | 141100 | 1627187455 | 4955 | 4950 | 4955 | 4950 | 1505 |
| 273 | 20230818 | 141000 | 1619732705 | 4950 | 4950 | 4950 | 4950 | 1 |
| 274 | 20230818 | 140900 | 1619727755 | 4950 | 4955 | 4955 | 4950 | 153 |
| 275 | 20230818 | 140800 | 1618970400 | 4950 | 4955 | 4955 | 4950 | 1568 |
| 276 | 20230818 | 140700 | 1611208755 | 4955 | 4955 | 4955 | 4950 | 604 |
| 277 | 20230818 | 140600 | 1608218875 | 4955 | 4950 | 4955 | 4950 | 23 |
| 278 | 20230818 | 140500 | 1608104925 | 4950 | 4950 | 4960 | 4945 | 291 |
| 279 | 20230818 | 140400 | 1606664260 | 4950 | 4945 | 4950 | 4945 | 71 |
| 280 | 20230818 | 140300 | 1606313160 | 4945 | 4950 | 4950 | 4945 | 1063 |
| 281 | 20230818 | 140200 | 1601051570 | 4945 | 4950 | 4955 | 4945 | 904 |
| 282 | 20230818 | 140100 | 1596576275 | 4950 | 4955 | 4955 | 4950 | 104 |
| 283 | 20230818 | 140000 | 1596060960 | 4950 | 4950 | 4950 | 4950 | 1 |
| 284 | 20230818 | 135900 | 1596056010 | 4955 | 4960 | 4960 | 4950 | 8 |
| 285 | 20230818 | 135800 | 1596016350 | 4960 | 4950 | 4960 | 4945 | 1965 |
| 286 | 20230818 | 135700 | 1586289705 | 4945 | 4955 | 4955 | 4945 | 2048 |
| 287 | 20230818 | 135600 | 1576153110 | 4960 | 4960 | 4960 | 4960 | 1 |
| 288 | 20230818 | 135500 | 1576148150 | 4960 | 4960 | 4960 | 4960 | 110 |
| 289 | 20230818 | 135400 | 1575602550 | 4960 | 4955 | 4960 | 4950 | 176 |
| 290 | 20230818 | 135300 | 1574730510 | 4955 | 4955 | 4955 | 4950 | 69 |
| 291 | 20230818 | 135200 | 1574388750 | 4950 | 4950 | 4955 | 4945 | 1778 |
| 292 | 20230818 | 135100 | 1565587860 | 4955 | 4950 | 4955 | 4950 | 51 |
| 293 | 20230818 | 135000 | 1565335395 | 4955 | 4955 | 4960 | 4950 | 1276 |
| 294 | 20230818 | 134900 | 1559012865 | 4960 | 4950 | 4960 | 4950 | 34 |
| 295 | 20230818 | 134800 | 1558844430 | 4955 | 4955 | 4960 | 4950 | 68 |
| 296 | 20230818 | 134700 | 1558507795 | 4960 | 4960 | 4960 | 4950 | 163 |
| 297 | 20230818 | 134600 | 1557700840 | 4950 | 4960 | 4960 | 4950 | 529 |
| 298 | 20230818 | 134500 | 1555082215 | 4955 | 4955 | 4960 | 4955 | 1621 |
| 299 | 20230818 | 134400 | 1547050150 | 4955 | 4960 | 4960 | 4955 | 51 |
| 300 | 20230818 | 134300 | 1546797440 | 4960 | 4960 | 4960 | 4955 | 522 |
| 301 | 20230818 | 134200 | 1544208640 | 4960 | 4955 | 4960 | 4955 | 400 |
| 302 | 20230818 | 134100 | 1542224650 | 4960 | 4960 | 4960 | 4960 | 0 |
| 303 | 20230818 | 134000 | 1542224650 | 4960 | 4960 | 4960 | 4960 | 50 |
| 304 | 20230818 | 133900 | 1541976650 | 4960 | 4955 | 4960 | 4955 | 141 |
| 305 | 20230818 | 133800 | 1541277990 | 4955 | 4950 | 4955 | 4950 | 498 |
| 306 | 20230818 | 133700 | 1538812875 | 4950 | 4950 | 4950 | 4945 | 632 |
| 307 | 20230818 | 133600 | 1535687580 | 4955 | 4955 | 4955 | 4955 | 0 |
| 308 | 20230818 | 133500 | 1535687580 | 4955 | 4945 | 4955 | 4945 | 182 |
| 309 | 20230818 | 133400 | 1534787580 | 4945 | 4950 | 4950 | 4945 | 1004 |
| 310 | 20230818 | 133300 | 1529822085 | 4950 | 4950 | 4950 | 4950 | 166 |
| 311 | 20230818 | 133200 | 1529000385 | 4950 | 4955 | 4955 | 4950 | 3200 |
| 312 | 20230818 | 133100 | 1513154385 | 4955 | 4960 | 4960 | 4955 | 4066 |
| 313 | 20230818 | 133000 | 1492993830 | 4960 | 4960 | 4960 | 4960 | 405 |
| 314 | 20230818 | 132900 | 1490985030 | 4965 | 4965 | 4965 | 4965 | 66 |
| 315 | 20230818 | 132800 | 1490657340 | 4965 | 4965 | 4965 | 4965 | 80 |
| 316 | 20230818 | 132700 | 1490260140 | 4965 | 4965 | 4965 | 4965 | 507 |
| 317 | 20230818 | 132600 | 1487742885 | 4965 | 4965 | 4970 | 4960 | 1990 |
| 318 | 20230818 | 132500 | 1477867140 | 4965 | 4965 | 4965 | 4965 | 1 |
| 319 | 20230818 | 132400 | 1477862175 | 4965 | 4975 | 4975 | 4965 | 221 |
| 320 | 20230818 | 132300 | 1476762710 | 4965 | 4965 | 4965 | 4965 | 291 |
| 321 | 20230818 | 132200 | 1475317895 | 4965 | 4965 | 4975 | 4965 | 89 |
| 322 | 20230818 | 132100 | 1474875900 | 4965 | 4965 | 4975 | 4960 | 1123 |
| 323 | 20230818 | 132000 | 1469292990 | 4960 | 4960 | 4960 | 4960 | 0 |
| 324 | 20230818 | 131900 | 1469292990 | 4960 | 4970 | 4970 | 4960 | 298 |
| 325 | 20230818 | 131800 | 1467814810 | 4970 | 4970 | 4970 | 4960 | 329 |
| 326 | 20230818 | 131700 | 1466182860 | 4965 | 4970 | 4970 | 4965 | 2007 |
| 327 | 20230818 | 131600 | 1456215645 | 4970 | 4965 | 4970 | 4965 | 1491 |
| 328 | 20230818 | 131500 | 1448810960 | 4970 | 4970 | 4970 | 4965 | 777 |
| 329 | 20230818 | 131400 | 1444953130 | 4965 | 4965 | 4965 | 4965 | 1394 |
| 330 | 20230818 | 131300 | 1438031920 | 4960 | 4965 | 4965 | 4960 | 159 |
| 331 | 20230818 | 131200 | 1437242530 | 4965 | 4965 | 4970 | 4965 | 1005 |
| 332 | 20230818 | 131100 | 1432252700 | 4965 | 4965 | 4965 | 4965 | 1067 |
| 333 | 20230818 | 131000 | 1426955045 | 4970 | 4970 | 4970 | 4970 | 169 |
| 334 | 20230818 | 130900 | 1426115115 | 4970 | 4970 | 4970 | 4965 | 152 |
| 335 | 20230818 | 130800 | 1425359925 | 4965 | 4965 | 4965 | 4965 | 612 |
| 336 | 20230818 | 130700 | 1422321345 | 4965 | 4970 | 4970 | 4965 | 1706 |
| 337 | 20230818 | 130600 | 1413846565 | 4970 | 4980 | 4980 | 4970 | 2420 |
| 338 | 20230818 | 130500 | 1401811110 | 4975 | 4975 | 4975 | 4975 | 889 |
| 339 | 20230818 | 130400 | 1397388335 | 4975 | 4975 | 4975 | 4975 | 20 |
| 340 | 20230818 | 130300 | 1397288835 | 4975 | 4980 | 4980 | 4975 | 3963 |
| 341 | 20230818 | 130200 | 1377558690 | 4980 | 4980 | 4985 | 4980 | 490 |
| 342 | 20230818 | 130100 | 1375118325 | 4980 | 4980 | 4980 | 4980 | 170 |
| 343 | 20230818 | 130000 | 1374271725 | 4980 | 4985 | 4985 | 4980 | 2594 |
| 344 | 20230818 | 125900 | 1361353140 | 4990 | 4990 | 4990 | 4980 | 825 |
| 345 | 20230818 | 125800 | 1357237415 | 4980 | 4985 | 4985 | 4980 | 271 |
| 346 | 20230818 | 125700 | 1355886680 | 4980 | 4990 | 4995 | 4980 | 883 |
| 347 | 20230818 | 125600 | 1351486995 | 4990 | 4975 | 4990 | 4970 | 2752 |
| 348 | 20230818 | 125500 | 1337783715 | 4975 | 4975 | 4980 | 4975 | 696 |
| 349 | 20230818 | 125400 | 1334321045 | 4980 | 4990 | 4990 | 4980 | 1356 |
| 350 | 20230818 | 125300 | 1327558015 | 4990 | 4985 | 4990 | 4980 | 5440 |
| 351 | 20230818 | 125200 | 1300434340 | 4985 | 4960 | 4990 | 4955 | 24326 |
| 352 | 20230818 | 125100 | 1179720940 | 4955 | 4955 | 4955 | 4950 | 2280 |
| 353 | 20230818 | 125000 | 1168424790 | 4955 | 4950 | 4955 | 4950 | 896 |
| 354 | 20230818 | 124900 | 1163986250 | 4955 | 4950 | 4955 | 4950 | 155 |
| 355 | 20230818 | 124800 | 1163218835 | 4955 | 4950 | 4955 | 4945 | 1705 |
| 356 | 20230818 | 124700 | 1154782780 | 4950 | 4955 | 4955 | 4950 | 730 |
| 357 | 20230818 | 124600 | 1151166485 | 4950 | 4950 | 4955 | 4940 | 3621 |
| 358 | 20230818 | 124500 | 1133252355 | 4960 | 4955 | 4960 | 4955 | 785 |
| 359 | 20230818 | 124400 | 1129362280 | 4955 | 4955 | 4955 | 4955 | 2 |
| 360 | 20230818 | 124300 | 1129352370 | 4945 | 4960 | 4960 | 4945 | 583 |
| 361 | 20230818 | 124200 | 1126467005 | 4960 | 4950 | 4960 | 4950 | 2389 |
| 362 | 20230818 | 124100 | 1114634575 | 4945 | 4955 | 4955 | 4945 | 4130 |
| 363 | 20230818 | 124000 | 1094200555 | 4955 | 4955 | 4955 | 4950 | 641 |
| 364 | 20230818 | 123900 | 1091027540 | 4955 | 4950 | 4955 | 4945 | 253 |
| 365 | 20230818 | 123800 | 1089776150 | 4950 | 4945 | 4950 | 4945 | 1148 |
| 366 | 20230818 | 123700 | 1084095640 | 4945 | 4945 | 4945 | 4940 | 1775 |
| 367 | 20230818 | 123600 | 1075319510 | 4945 | 4950 | 4950 | 4945 | 1205 |
| 368 | 20230818 | 123500 | 1069360440 | 4950 | 4940 | 4955 | 4940 | 3232 |
| 369 | 20230818 | 123400 | 1053361180 | 4945 | 4945 | 4945 | 4945 | 124 |
| 370 | 20230818 | 123300 | 1052748000 | 4945 | 4945 | 4950 | 4940 | 1048 |
| 371 | 20230818 | 123200 | 1047570095 | 4945 | 4930 | 4950 | 4930 | 6305 |
| 372 | 20230818 | 123100 | 1016423185 | 4930 | 4930 | 4930 | 4930 | 24 |
| 373 | 20230818 | 123000 | 1016304865 | 4930 | 4930 | 4930 | 4930 | 1 |
| 374 | 20230818 | 122900 | 1016299935 | 4930 | 4925 | 4930 | 4925 | 16 |
| 375 | 20230818 | 122800 | 1016221060 | 4930 | 4930 | 4930 | 4930 | 1 |
| 376 | 20230818 | 122700 | 1016216130 | 4930 | 4930 | 4930 | 4930 | 0 |
| 377 | 20230818 | 122600 | 1016216130 | 4930 | 4935 | 4935 | 4930 | 390 |
| 378 | 20230818 | 122500 | 1014293425 | 4930 | 4930 | 4935 | 4930 | 1558 |
| 379 | 20230818 | 122400 | 1006610920 | 4930 | 4920 | 4935 | 4920 | 1942 |
| 380 | 20230818 | 122300 | 997038580 | 4925 | 4930 | 4930 | 4925 | 101 |
| 381 | 20230818 | 122200 | 996540655 | 4930 | 4930 | 4930 | 4920 | 68 |
| 382 | 20230818 | 122100 | 996205945 | 4930 | 4930 | 4930 | 4930 | 115 |
| 383 | 20230818 | 122000 | 995638995 | 4930 | 4925 | 4930 | 4920 | 1587 |
| 384 | 20230818 | 121900 | 987817305 | 4920 | 4920 | 4925 | 4920 | 186 |
| 385 | 20230818 | 121800 | 986902095 | 4920 | 4920 | 4920 | 4920 | 387 |
| 386 | 20230818 | 121700 | 984998055 | 4925 | 4930 | 4930 | 4925 | 67 |
| 387 | 20230818 | 121600 | 984668050 | 4925 | 4920 | 4925 | 4920 | 970 |
| 388 | 20230818 | 121500 | 979894150 | 4920 | 4915 | 4920 | 4915 | 2573 |
| 389 | 20230818 | 121400 | 967236135 | 4915 | 4910 | 4915 | 4910 | 352 |
| 390 | 20230818 | 121300 | 965506540 | 4910 | 4905 | 4910 | 4905 | 270 |
| 391 | 20230818 | 121200 | 964182075 | 4905 | 4905 | 4905 | 4900 | 1189 |
| 392 | 20230818 | 121100 | 958355870 | 4905 | 4905 | 4905 | 4905 | 648 |
| 393 | 20230818 | 121000 | 955177430 | 4905 | 4890 | 4905 | 4890 | 4536 |
| 394 | 20230818 | 120900 | 932948650 | 4890 | 4900 | 4900 | 4890 | 933 |
| 395 | 20230818 | 120800 | 928384280 | 4900 | 4895 | 4900 | 4880 | 139 |
| 396 | 20230818 | 120700 | 927703865 | 4880 | 4885 | 4885 | 4880 | 1081 |
| 397 | 20230818 | 120600 | 922423240 | 4885 | 4895 | 4895 | 4885 | 1108 |
| 398 | 20230818 | 120500 | 917008795 | 4895 | 4895 | 4895 | 4895 | 1 |
| 399 | 20230818 | 120400 | 917003900 | 4895 | 4890 | 4895 | 4890 | 16 |
| 400 | 20230818 | 120300 | 916925585 | 4890 | 4890 | 4890 | 4890 | 2258 |
| 401 | 20230818 | 120200 | 905883965 | 4890 | 4885 | 4890 | 4885 | 598 |
| 402 | 20230818 | 120100 | 902962230 | 4885 | 4880 | 4885 | 4880 | 117 |
| 403 | 20230818 | 120000 | 902390700 | 4875 | 4890 | 4890 | 4875 | 12 |
| 404 | 20230818 | 115900 | 902332095 | 4880 | 4885 | 4890 | 4880 | 3064 |
| 405 | 20230818 | 115800 | 887364675 | 4880 | 4880 | 4880 | 4880 | 100 |
| 406 | 20230818 | 115700 | 886876675 | 4885 | 4880 | 4885 | 4880 | 2711 |
| 407 | 20230818 | 115600 | 873646970 | 4880 | 4880 | 4880 | 4880 | 110 |
| 408 | 20230818 | 115500 | 873110170 | 4880 | 4870 | 4880 | 4870 | 15 |
| 409 | 20230818 | 115400 | 873037070 | 4875 | 4875 | 4875 | 4875 | 100 |
| 410 | 20230818 | 115300 | 872549570 | 4875 | 4865 | 4875 | 4865 | 50 |
| 411 | 20230818 | 115200 | 872306020 | 4875 | 4875 | 4875 | 4875 | 0 |
| 412 | 20230818 | 115100 | 872306020 | 4875 | 4875 | 4875 | 4875 | 0 |
| 413 | 20230818 | 115000 | 872306020 | 4875 | 4870 | 4875 | 4870 | 3 |
| 414 | 20230818 | 114900 | 872291405 | 4860 | 4860 | 4860 | 4860 | 302 |
| 415 | 20230818 | 114800 | 870823685 | 4860 | 4860 | 4860 | 4860 | 11 |
| 416 | 20230818 | 114700 | 870770225 | 4855 | 4855 | 4855 | 4855 | 0 |
| 417 | 20230818 | 114600 | 870770225 | 4855 | 4860 | 4860 | 4855 | 1751 |
| 418 | 20230818 | 114500 | 862268510 | 4860 | 4865 | 4865 | 4860 | 4547 |
| 419 | 20230818 | 114400 | 840163230 | 4865 | 4875 | 4875 | 4865 | 3459 |
| 420 | 20230818 | 114300 | 823316150 | 4880 | 4875 | 4880 | 4875 | 1075 |
| 421 | 20230818 | 114200 | 818070525 | 4875 | 4875 | 4880 | 4875 | 51 |
| 422 | 20230818 | 114100 | 817821895 | 4880 | 4875 | 4880 | 4875 | 124 |
| 423 | 20230818 | 114000 | 817217335 | 4875 | 4880 | 4880 | 4875 | 1231 |
| 424 | 20230818 | 113900 | 811210270 | 4880 | 4880 | 4880 | 4880 | 4 |
| 425 | 20230818 | 113800 | 811190750 | 4885 | 4885 | 4885 | 4880 | 103 |
| 426 | 20230818 | 113700 | 810688055 | 4885 | 4890 | 4890 | 4885 | 26 |
| 427 | 20230818 | 113600 | 810560990 | 4885 | 4885 | 4885 | 4885 | 218 |
| 428 | 20230818 | 113500 | 809496060 | 4885 | 4885 | 4885 | 4885 | 30 |
| 429 | 20230818 | 113400 | 809349510 | 4885 | 4885 | 4885 | 4885 | 131 |
| 430 | 20230818 | 113300 | 808709575 | 4885 | 4885 | 4885 | 4885 | 204 |
| 431 | 20230818 | 113200 | 807713035 | 4880 | 4880 | 4880 | 4880 | 236 |
| 432 | 20230818 | 113100 | 806561355 | 4880 | 4880 | 4885 | 4880 | 533 |
| 433 | 20230818 | 113000 | 803960305 | 4885 | 4880 | 4885 | 4880 | 20 |
| 434 | 20230818 | 112900 | 803862700 | 4875 | 4875 | 4875 | 4875 | 0 |
| 435 | 20230818 | 112800 | 803862700 | 4875 | 4875 | 4875 | 4875 | 0 |
| 436 | 20230818 | 112700 | 803862700 | 4875 | 4875 | 4875 | 4875 | 235 |
| 437 | 20230818 | 112600 | 802717075 | 4885 | 4875 | 4885 | 4875 | 409 |
| 438 | 20230818 | 112500 | 800723180 | 4875 | 4885 | 4885 | 4875 | 1705 |
| 439 | 20230818 | 112400 | 792409250 | 4880 | 4880 | 4880 | 4880 | 65 |
| 440 | 20230818 | 112300 | 792092050 | 4880 | 4885 | 4885 | 4875 | 386 |
| 441 | 20230818 | 112200 | 790210115 | 4880 | 4875 | 4880 | 4875 | 548 |
| 442 | 20230818 | 112100 | 787536115 | 4880 | 4880 | 4880 | 4880 | 19 |
| 443 | 20230818 | 112000 | 787443395 | 4880 | 4880 | 4880 | 4880 | 400 |
| 444 | 20230818 | 111900 | 785491395 | 4885 | 4875 | 4885 | 4875 | 5 |
| 445 | 20230818 | 111800 | 785466995 | 4890 | 4880 | 4890 | 4870 | 427 |
| 446 | 20230818 | 111700 | 783384745 | 4880 | 4885 | 4885 | 4880 | 792 |
| 447 | 20230818 | 111600 | 779519600 | 4885 | 4870 | 4885 | 4870 | 2681 |
| 448 | 20230818 | 111500 | 766436515 | 4870 | 4880 | 4880 | 4870 | 150 |
| 449 | 20230818 | 111400 | 765704525 | 4880 | 4880 | 4880 | 4880 | 1 |
| 450 | 20230818 | 111300 | 765699645 | 4865 | 4865 | 4865 | 4865 | 0 |
| 451 | 20230818 | 111200 | 765699645 | 4865 | 4870 | 4870 | 4865 | 500 |
| 452 | 20230818 | 111100 | 763267140 | 4870 | 4870 | 4870 | 4860 | 1662 |
| 453 | 20230818 | 111000 | 755184805 | 4865 | 4865 | 4865 | 4865 | 0 |
| 454 | 20230818 | 110900 | 755184805 | 4865 | 4870 | 4880 | 4865 | 522 |
| 455 | 20230818 | 110800 | 752644640 | 4870 | 4870 | 4870 | 4870 | 4 |
| 456 | 20230818 | 110700 | 752625160 | 4870 | 4870 | 4870 | 4870 | 2 |
| 457 | 20230818 | 110600 | 752615420 | 4875 | 4870 | 4875 | 4865 | 1696 |
| 458 | 20230818 | 110500 | 744348910 | 4865 | 4865 | 4865 | 4865 | 1117 |
| 459 | 20230818 | 110400 | 738914705 | 4860 | 4860 | 4860 | 4860 | 300 |
| 460 | 20230818 | 110300 | 737456705 | 4860 | 4860 | 4860 | 4860 | 1000 |
| 461 | 20230818 | 110200 | 732596705 | 4855 | 4855 | 4855 | 4855 | 3 |
| 462 | 20230818 | 110100 | 732582140 | 4855 | 4860 | 4860 | 4855 | 2005 |
| 463 | 20230818 | 110000 | 722847295 | 4870 | 4860 | 4870 | 4860 | 35 |
| 464 | 20230818 | 105900 | 722677175 | 4860 | 4860 | 4860 | 4860 | 133 |
| 465 | 20230818 | 105800 | 722030795 | 4860 | 4855 | 4860 | 4855 | 26 |
| 466 | 20230818 | 105700 | 721904460 | 4855 | 4855 | 4855 | 4855 | 5 |
| 467 | 20230818 | 105600 | 721880185 | 4855 | 4860 | 4865 | 4855 | 2008 |
| 468 | 20230818 | 105500 | 712121900 | 4875 | 4875 | 4875 | 4875 | 0 |
| 469 | 20230818 | 105400 | 712121900 | 4875 | 4870 | 4875 | 4870 | 67 |
| 470 | 20230818 | 105300 | 711795605 | 4870 | 4865 | 4870 | 4860 | 507 |
| 471 | 20230818 | 105200 | 709326595 | 4865 | 4855 | 4865 | 4855 | 141 |
| 472 | 20230818 | 105100 | 708641845 | 4860 | 4850 | 4860 | 4850 | 112 |
| 473 | 20230818 | 105000 | 708097565 | 4850 | 4860 | 4860 | 4850 | 6619 |
| 474 | 20230818 | 104900 | 675973625 | 4860 | 4865 | 4865 | 4860 | 2142 |
| 475 | 20230818 | 104800 | 665561300 | 4865 | 4865 | 4865 | 4865 | 14 |
| 476 | 20230818 | 104700 | 665493190 | 4865 | 4875 | 4875 | 4865 | 7 |
| 477 | 20230818 | 104600 | 665459115 | 4865 | 4865 | 4875 | 4865 | 6 |
| 478 | 20230818 | 104500 | 665429915 | 4865 | 4865 | 4865 | 4865 | 1 |
| 479 | 20230818 | 104400 | 665425050 | 4865 | 4855 | 4865 | 4855 | 213 |
| 480 | 20230818 | 104300 | 664390870 | 4855 | 4860 | 4860 | 4855 | 3648 |
| 481 | 20230818 | 104200 | 646661630 | 4860 | 4865 | 4865 | 4860 | 3684 |
| 482 | 20230818 | 104100 | 628748985 | 4865 | 4875 | 4875 | 4865 | 948 |
| 483 | 20230818 | 104000 | 624132660 | 4880 | 4875 | 4880 | 4875 | 14 |
| 484 | 20230818 | 103900 | 624064385 | 4875 | 4875 | 4875 | 4875 | 4 |
| 485 | 20230818 | 103800 | 624044885 | 4870 | 4865 | 4870 | 4865 | 254 |
| 486 | 20230818 | 103700 | 622807930 | 4865 | 4865 | 4865 | 4865 | 24 |
| 487 | 20230818 | 103600 | 622691170 | 4865 | 4870 | 4870 | 4865 | 32 |
| 488 | 20230818 | 103500 | 622535480 | 4865 | 4870 | 4870 | 4865 | 339 |
| 489 | 20230818 | 103400 | 620884565 | 4875 | 4870 | 4875 | 4870 | 33 |
| 490 | 20230818 | 103300 | 620723800 | 4870 | 4870 | 4875 | 4870 | 357 |
| 491 | 20230818 | 103200 | 618985200 | 4870 | 4875 | 4875 | 4870 | 6 |
| 492 | 20230818 | 103100 | 618955975 | 4870 | 4870 | 4870 | 4870 | 313 |
| 493 | 20230818 | 103000 | 617431665 | 4870 | 4870 | 4870 | 4865 | 25 |
| 494 | 20230818 | 102900 | 617309925 | 4870 | 4860 | 4870 | 4860 | 1153 |
| 495 | 20230818 | 102800 | 611705390 | 4865 | 4875 | 4885 | 4860 | 628 |
| 496 | 20230818 | 102700 | 608650340 | 4860 | 4880 | 4880 | 4860 | 1550 |
| 497 | 20230818 | 102600 | 601106055 | 4880 | 4875 | 4880 | 4865 | 1806 |
| 498 | 20230818 | 102500 | 592310855 | 4880 | 4880 | 4880 | 4880 | 520 |
| 499 | 20230818 | 102400 | 589773255 | 4880 | 4880 | 4880 | 4880 | 5 |
| 500 | 20230818 | 102300 | 589748855 | 4875 | 4885 | 4890 | 4870 | 637 |
| 501 | 20230818 | 102200 | 586638640 | 4885 | 4890 | 4895 | 4880 | 428 |
| 502 | 20230818 | 102100 | 584547075 | 4900 | 4885 | 4900 | 4885 | 369 |
| 503 | 20230818 | 102000 | 582743710 | 4880 | 4875 | 4880 | 4875 | 477 |
| 504 | 20230818 | 101900 | 580416105 | 4870 | 4860 | 4870 | 4860 | 1075 |
| 505 | 20230818 | 101800 | 575180985 | 4860 | 4865 | 4865 | 4860 | 1880 |
| 506 | 20230818 | 101700 | 566040265 | 4870 | 4860 | 4870 | 4860 | 66 |
| 507 | 20230818 | 101600 | 565718995 | 4870 | 4855 | 4870 | 4855 | 143 |
| 508 | 20230818 | 101500 | 565023250 | 4855 | 4860 | 4860 | 4855 | 385 |
| 509 | 20230818 | 101400 | 563152175 | 4860 | 4860 | 4860 | 4860 | 685 |
| 510 | 20230818 | 101300 | 559823075 | 4860 | 4870 | 4870 | 4855 | 6 |
| 511 | 20230818 | 101200 | 559793915 | 4870 | 4855 | 4870 | 4855 | 30 |
| 512 | 20230818 | 101100 | 559647920 | 4855 | 4855 | 4855 | 4855 | 280 |
| 513 | 20230818 | 101000 | 558288520 | 4855 | 4855 | 4870 | 4855 | 84 |
| 514 | 20230818 | 100900 | 557880055 | 4855 | 4855 | 4870 | 4855 | 2932 |
| 515 | 20230818 | 100800 | 543645000 | 4870 | 4860 | 4870 | 4855 | 1613 |
| 516 | 20230818 | 100700 | 535811150 | 4875 | 4865 | 4875 | 4860 | 27 |
| 517 | 20230818 | 100600 | 535679865 | 4860 | 4860 | 4860 | 4855 | 77 |
| 518 | 20230818 | 100500 | 535305655 | 4860 | 4860 | 4875 | 4860 | 301 |
| 519 | 20230818 | 100400 | 533840920 | 4855 | 4860 | 4860 | 4855 | 3718 |
| 520 | 20230818 | 100300 | 515771465 | 4880 | 4865 | 4880 | 4860 | 18 |
| 521 | 20230818 | 100200 | 515683760 | 4865 | 4885 | 4885 | 4865 | 427 |
| 522 | 20230818 | 100100 | 513606155 | 4875 | 4875 | 4875 | 4875 | 2000 |
| 523 | 20230818 | 100000 | 503856155 | 4860 | 4860 | 4860 | 4860 | 6 |
| 524 | 20230818 | 095900 | 503826995 | 4875 | 4875 | 4875 | 4860 | 875 |
| 525 | 20230818 | 095800 | 499568985 | 4875 | 4890 | 4890 | 4870 | 456 |
| 526 | 20230818 | 095700 | 497347750 | 4885 | 4885 | 4885 | 4865 | 506 |
| 527 | 20230818 | 095600 | 494875960 | 4860 | 4880 | 4880 | 4860 | 427 |
| 528 | 20230818 | 095500 | 492799390 | 4860 | 4860 | 4860 | 4860 | 0 |
| 529 | 20230818 | 095400 | 492799390 | 4860 | 4860 | 4860 | 4860 | 4723 |
| 530 | 20230818 | 095300 | 469845610 | 4860 | 4885 | 4885 | 4860 | 2750 |
| 531 | 20230818 | 095200 | 456456800 | 4885 | 4880 | 4885 | 4880 | 912 |
| 532 | 20230818 | 095100 | 452006190 | 4880 | 4870 | 4880 | 4870 | 928 |
| 533 | 20230818 | 095000 | 447486115 | 4865 | 4865 | 4865 | 4865 | 217 |
| 534 | 20230818 | 094900 | 446430410 | 4865 | 4865 | 4865 | 4865 | 239 |
| 535 | 20230818 | 094800 | 445267675 | 4860 | 4860 | 4860 | 4860 | 261 |
| 536 | 20230818 | 094700 | 443999215 | 4860 | 4865 | 4865 | 4855 | 1030 |
| 537 | 20230818 | 094600 | 438996950 | 4870 | 4865 | 4870 | 4865 | 3 |
| 538 | 20230818 | 094500 | 438982345 | 4880 | 4855 | 4880 | 4855 | 2 |
| 539 | 20230818 | 094400 | 438972610 | 4855 | 4880 | 4880 | 4850 | 104 |
| 540 | 20230818 | 094300 | 438467880 | 4850 | 4850 | 4880 | 4850 | 237 |
| 541 | 20230818 | 094200 | 437318130 | 4845 | 4870 | 4870 | 4845 | 5002 |
| 542 | 20230818 | 094100 | 413042685 | 4880 | 4855 | 4880 | 4850 | 2362 |
| 543 | 20230818 | 094000 | 401565585 | 4855 | 4880 | 4880 | 4850 | 8122 |
| 544 | 20230818 | 093900 | 362067410 | 4880 | 4875 | 4880 | 4875 | 219 |
| 545 | 20230818 | 093800 | 360999190 | 4875 | 4880 | 4880 | 4875 | 13 |
| 546 | 20230818 | 093700 | 360935755 | 4880 | 4880 | 4880 | 4875 | 229 |
| 547 | 20230818 | 093600 | 359818240 | 4870 | 4880 | 4880 | 4870 | 3352 |
| 548 | 20230818 | 093500 | 343478795 | 4880 | 4880 | 4880 | 4875 | 57 |
| 549 | 20230818 | 093400 | 343200675 | 4880 | 4890 | 4890 | 4875 | 989 |
| 550 | 20230818 | 093300 | 338373860 | 4890 | 4885 | 4900 | 4885 | 22 |
| 551 | 20230818 | 093200 | 338266210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 552 | 20230818 | 093100 | 338266210 | 4900 | 4880 | 4900 | 4875 | 1485 |
| 553 | 20230818 | 093000 | 331019730 | 4880 | 4895 | 4895 | 4875 | 4512 |
| 554 | 20230818 | 092900 | 309003425 | 4895 | 4900 | 4900 | 4885 | 1400 |
| 555 | 20230818 | 092800 | 302157295 | 4900 | 4895 | 4900 | 4890 | 375 |
| 556 | 20230818 | 092700 | 300321895 | 4880 | 4880 | 4880 | 4880 | 0 |
| 557 | 20230818 | 092600 | 300321895 | 4880 | 4895 | 4910 | 4880 | 1244 |
| 558 | 20230818 | 092500 | 294233905 | 4890 | 4890 | 4890 | 4890 | 33 |
| 559 | 20230818 | 092400 | 294072535 | 4880 | 4875 | 4880 | 4875 | 719 |
| 560 | 20230818 | 092300 | 290566440 | 4875 | 4875 | 4880 | 4875 | 684 |
| 561 | 20230818 | 092200 | 287231910 | 4875 | 4875 | 4875 | 4870 | 4683 |
| 562 | 20230818 | 092100 | 264403035 | 4870 | 4875 | 4875 | 4870 | 1678 |
| 563 | 20230818 | 092000 | 256225435 | 4875 | 4870 | 4875 | 4870 | 102 |
| 564 | 20230818 | 091900 | 255728405 | 4875 | 4870 | 4875 | 4870 | 2948 |
| 565 | 20230818 | 091800 | 241361190 | 4870 | 4860 | 4875 | 4860 | 1116 |
| 566 | 20230818 | 091700 | 235936830 | 4860 | 4855 | 4860 | 4855 | 1219 |
| 567 | 20230818 | 091600 | 230018575 | 4855 | 4855 | 4855 | 4850 | 149 |
| 568 | 20230818 | 091500 | 229295585 | 4855 | 4855 | 4855 | 4845 | 527 |
| 569 | 20230818 | 091400 | 226737060 | 4845 | 4850 | 4850 | 4845 | 6221 |
| 570 | 20230818 | 091300 | 196582960 | 4860 | 4855 | 4860 | 4855 | 475 |
| 571 | 20230818 | 091200 | 194276790 | 4860 | 4855 | 4860 | 4850 | 245 |
| 572 | 20230818 | 091100 | 193088150 | 4850 | 4890 | 4890 | 4850 | 13646 |
| 573 | 20230818 | 091000 | 126661935 | 4890 | 4890 | 4895 | 4890 | 303 |
| 574 | 20230818 | 090900 | 125180095 | 4890 | 4895 | 4895 | 4890 | 66 |
| 575 | 20230818 | 090800 | 124857280 | 4890 | 4875 | 4920 | 4875 | 2003 |
| 576 | 20230818 | 090700 | 115078580 | 4895 | 4880 | 4895 | 4875 | 766 |
| 577 | 20230818 | 090600 | 111343025 | 4880 | 4900 | 4900 | 4880 | 491 |
| 578 | 20230818 | 090500 | 108942860 | 4880 | 4900 | 4900 | 4880 | 37 |
| 579 | 20230818 | 090400 | 108761620 | 4900 | 4920 | 4920 | 4900 | 1584 |
| 580 | 20230818 | 090300 | 100979255 | 4920 | 4890 | 4920 | 4890 | 1975 |
| 581 | 20230818 | 090200 | 91294360 | 4890 | 4890 | 4890 | 4865 | 894 |
| 582 | 20230818 | 090100 | 86936140 | 4880 | 4905 | 4910 | 4880 | 2060 |
| 583 | 20230818 | 090000 | 76841805 | 4910 | 4865 | 4910 | 4865 | 15793 |