28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 184100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 21692 |
| 3 | 20230823 | 184000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 4 | 20230823 | 183900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 5 | 20230823 | 183800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 6 | 20230823 | 183700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 7 | 20230823 | 183600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 8 | 20230823 | 183500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 9 | 20230823 | 183400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 10 | 20230823 | 183300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 11 | 20230823 | 183200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 12 | 20230823 | 183100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 13 | 20230823 | 183000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 14 | 20230823 | 182900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 15 | 20230823 | 182800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 16 | 20230823 | 182700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 17 | 20230823 | 182600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 18 | 20230823 | 182500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 19 | 20230823 | 182400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 20 | 20230823 | 182300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 21 | 20230823 | 182200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 22 | 20230823 | 182100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 23 | 20230823 | 182000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 24 | 20230823 | 181900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 25 | 20230823 | 181800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 26 | 20230823 | 181700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 27 | 20230823 | 181600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 28 | 20230823 | 181500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 29 | 20230823 | 181400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 30 | 20230823 | 181300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 31 | 20230823 | 181200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 32 | 20230823 | 181100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 21692 |
| 33 | 20230823 | 181000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 34 | 20230823 | 180900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 35 | 20230823 | 180800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 36 | 20230823 | 180700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 37 | 20230823 | 180600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 38 | 20230823 | 180500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 39 | 20230823 | 180400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 40 | 20230823 | 180300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 41 | 20230823 | 180200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 42 | 20230823 | 180100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 43 | 20230823 | 180000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 44 | 20230823 | 175900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 45 | 20230823 | 175800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 46 | 20230823 | 175700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 47 | 20230823 | 175600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 48 | 20230823 | 175500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 49 | 20230823 | 175400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 50 | 20230823 | 175300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 51 | 20230823 | 175200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 52 | 20230823 | 175100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 53 | 20230823 | 175000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 54 | 20230823 | 174900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 55 | 20230823 | 174800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 56 | 20230823 | 174700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 57 | 20230823 | 174600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 58 | 20230823 | 174500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 59 | 20230823 | 174400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 60 | 20230823 | 174300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 61 | 20230823 | 174200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 62 | 20230823 | 174100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 21692 |
| 63 | 20230823 | 174000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 64 | 20230823 | 173900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 65 | 20230823 | 173800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 66 | 20230823 | 173700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 67 | 20230823 | 173600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 68 | 20230823 | 173500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 69 | 20230823 | 173400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 70 | 20230823 | 173300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 71 | 20230823 | 173200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 72 | 20230823 | 173100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 73 | 20230823 | 173000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 74 | 20230823 | 172900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 75 | 20230823 | 172800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 76 | 20230823 | 172700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 77 | 20230823 | 172600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 78 | 20230823 | 172500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 79 | 20230823 | 172400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 80 | 20230823 | 172300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 81 | 20230823 | 172200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 82 | 20230823 | 172100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 83 | 20230823 | 172000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 84 | 20230823 | 171900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 85 | 20230823 | 171800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 86 | 20230823 | 171700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 87 | 20230823 | 171600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 88 | 20230823 | 171500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 89 | 20230823 | 171400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 90 | 20230823 | 171300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 91 | 20230823 | 171200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 92 | 20230823 | 171100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 21692 |
| 93 | 20230823 | 171000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 94 | 20230823 | 170900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 95 | 20230823 | 170800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 96 | 20230823 | 170700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 97 | 20230823 | 170600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 98 | 20230823 | 170500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 99 | 20230823 | 170400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 100 | 20230823 | 170300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 101 | 20230823 | 170200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 102 | 20230823 | 170100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 103 | 20230823 | 170000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 104 | 20230823 | 165900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 105 | 20230823 | 165800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 106 | 20230823 | 165700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 107 | 20230823 | 165600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 108 | 20230823 | 165500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 109 | 20230823 | 165400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 110 | 20230823 | 165300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 111 | 20230823 | 165200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 112 | 20230823 | 165100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 113 | 20230823 | 165000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 114 | 20230823 | 164900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 115 | 20230823 | 164800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 116 | 20230823 | 164700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 117 | 20230823 | 164600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 118 | 20230823 | 164500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 119 | 20230823 | 164400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 120 | 20230823 | 164300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 121 | 20230823 | 164200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 122 | 20230823 | 164100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 21692 |
| 123 | 20230823 | 164000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 124 | 20230823 | 163900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 125 | 20230823 | 163800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 126 | 20230823 | 163700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 127 | 20230823 | 163600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 128 | 20230823 | 163500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 129 | 20230823 | 163400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 130 | 20230823 | 163300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 131 | 20230823 | 163200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 132 | 20230823 | 163100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 133 | 20230823 | 163000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 134 | 20230823 | 162900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 135 | 20230823 | 162800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 136 | 20230823 | 162700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 137 | 20230823 | 162600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 138 | 20230823 | 162500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 139 | 20230823 | 162400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 140 | 20230823 | 162300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 141 | 20230823 | 162200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 142 | 20230823 | 162100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 143 | 20230823 | 162000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 144 | 20230823 | 161900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 145 | 20230823 | 161800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 146 | 20230823 | 161700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 147 | 20230823 | 161600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 148 | 20230823 | 161500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 149 | 20230823 | 161400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 150 | 20230823 | 161300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 151 | 20230823 | 161200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 152 | 20230823 | 161100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 21692 |
| 153 | 20230823 | 161000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 154 | 20230823 | 160900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 155 | 20230823 | 160800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 156 | 20230823 | 160700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 157 | 20230823 | 160600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 158 | 20230823 | 160500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 159 | 20230823 | 160400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 160 | 20230823 | 160300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 161 | 20230823 | 160200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 162 | 20230823 | 160100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 163 | 20230823 | 160000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 164 | 20230823 | 155900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 165 | 20230823 | 155800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 166 | 20230823 | 155700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 167 | 20230823 | 155600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 168 | 20230823 | 155500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 169 | 20230823 | 155400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 170 | 20230823 | 155300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 171 | 20230823 | 155200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 172 | 20230823 | 155100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 173 | 20230823 | 155000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 174 | 20230823 | 154900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 175 | 20230823 | 154800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 176 | 20230823 | 154700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 177 | 20230823 | 154600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 178 | 20230823 | 154500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 179 | 20230823 | 154400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 180 | 20230823 | 154300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 181 | 20230823 | 154200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 182 | 20230823 | 154100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 21692 |
| 183 | 20230823 | 154000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 184 | 20230823 | 153900 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 185 | 20230823 | 153800 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 186 | 20230823 | 153700 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 187 | 20230823 | 153600 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 188 | 20230823 | 153500 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 189 | 20230823 | 153400 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 190 | 20230823 | 153300 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 191 | 20230823 | 153200 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 192 | 20230823 | 153100 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 0 |
| 193 | 20230823 | 153000 | 1636903320 | 4850 | 4850 | 4850 | 4850 | 21692 |
| 194 | 20230823 | 152900 | 1531697120 | 4855 | 4855 | 4855 | 4855 | 0 |
| 195 | 20230823 | 152800 | 1531697120 | 4855 | 4855 | 4855 | 4855 | 0 |
| 196 | 20230823 | 152700 | 1531697120 | 4855 | 4855 | 4855 | 4855 | 0 |
| 197 | 20230823 | 152600 | 1531697120 | 4855 | 4855 | 4855 | 4855 | 0 |
| 198 | 20230823 | 152500 | 1531697120 | 4855 | 4855 | 4855 | 4855 | 0 |
| 199 | 20230823 | 152400 | 1531697120 | 4855 | 4855 | 4855 | 4855 | 0 |
| 200 | 20230823 | 152300 | 1531697120 | 4855 | 4855 | 4855 | 4855 | 0 |
| 201 | 20230823 | 152200 | 1531697120 | 4855 | 4855 | 4855 | 4855 | 0 |
| 202 | 20230823 | 152100 | 1531697120 | 4855 | 4855 | 4855 | 4855 | 0 |
| 203 | 20230823 | 152000 | 1531697120 | 4855 | 4855 | 4855 | 4855 | 0 |
| 204 | 20230823 | 151900 | 1531697120 | 4855 | 4850 | 4855 | 4850 | 5491 |
| 205 | 20230823 | 151800 | 1505048890 | 4850 | 4850 | 4860 | 4850 | 1486 |
| 206 | 20230823 | 151700 | 1497841230 | 4850 | 4860 | 4860 | 4850 | 11000 |
| 207 | 20230823 | 151600 | 1444470340 | 4855 | 4855 | 4860 | 4855 | 2567 |
| 208 | 20230823 | 151500 | 1432007485 | 4860 | 4855 | 4860 | 4855 | 461 |
| 209 | 20230823 | 151400 | 1429769060 | 4855 | 4855 | 4855 | 4855 | 1417 |
| 210 | 20230823 | 151300 | 1422889525 | 4855 | 4855 | 4860 | 4855 | 1343 |
| 211 | 20230823 | 151200 | 1416369250 | 4855 | 4865 | 4865 | 4855 | 1831 |
| 212 | 20230823 | 151100 | 1407475040 | 4860 | 4860 | 4865 | 4860 | 795 |
| 213 | 20230823 | 151000 | 1403611310 | 4860 | 4865 | 4865 | 4860 | 601 |
| 214 | 20230823 | 150900 | 1400690390 | 4865 | 4860 | 4865 | 4860 | 2721 |
| 215 | 20230823 | 150800 | 1387466320 | 4860 | 4860 | 4865 | 4860 | 211 |
| 216 | 20230823 | 150700 | 1386440835 | 4865 | 4870 | 4875 | 4860 | 1321 |
| 217 | 20230823 | 150600 | 1380009905 | 4865 | 4865 | 4870 | 4865 | 1357 |
| 218 | 20230823 | 150500 | 1373408075 | 4865 | 4865 | 4865 | 4860 | 515 |
| 219 | 20230823 | 150400 | 1370904545 | 4865 | 4860 | 4865 | 4860 | 486 |
| 220 | 20230823 | 150300 | 1368541860 | 4860 | 4860 | 4860 | 4860 | 1003 |
| 221 | 20230823 | 150200 | 1363667280 | 4875 | 4855 | 4875 | 4855 | 3042 |
| 222 | 20230823 | 150100 | 1348841690 | 4855 | 4855 | 4855 | 4855 | 261 |
| 223 | 20230823 | 150000 | 1347574535 | 4855 | 4860 | 4860 | 4855 | 4535 |
| 224 | 20230823 | 145900 | 1325545730 | 4865 | 4860 | 4865 | 4860 | 537 |
| 225 | 20230823 | 145800 | 1322935770 | 4865 | 4865 | 4865 | 4865 | 161 |
| 226 | 20230823 | 145700 | 1322152505 | 4865 | 4860 | 4865 | 4860 | 1277 |
| 227 | 20230823 | 145600 | 1315942800 | 4870 | 4870 | 4870 | 4865 | 210 |
| 228 | 20230823 | 145500 | 1314921035 | 4875 | 4865 | 4875 | 4860 | 901 |
| 229 | 20230823 | 145400 | 1310541145 | 4875 | 4860 | 4875 | 4860 | 201 |
| 230 | 20230823 | 145300 | 1309564225 | 4875 | 4860 | 4875 | 4860 | 243 |
| 231 | 20230823 | 145200 | 1308383230 | 4875 | 4865 | 4875 | 4860 | 1690 |
| 232 | 20230823 | 145100 | 1300169795 | 4865 | 4870 | 4870 | 4865 | 1012 |
| 233 | 20230823 | 145000 | 1295241365 | 4875 | 4875 | 4875 | 4875 | 0 |
| 234 | 20230823 | 144900 | 1295241365 | 4875 | 4865 | 4875 | 4860 | 3253 |
| 235 | 20230823 | 144800 | 1279416160 | 4875 | 4875 | 4875 | 4865 | 612 |
| 236 | 20230823 | 144700 | 1276438625 | 4875 | 4875 | 4875 | 4875 | 40 |
| 237 | 20230823 | 144600 | 1276243625 | 4875 | 4875 | 4875 | 4875 | 505 |
| 238 | 20230823 | 144500 | 1273781750 | 4870 | 4870 | 4870 | 4870 | 636 |
| 239 | 20230823 | 144400 | 1270684430 | 4870 | 4880 | 4880 | 4870 | 2611 |
| 240 | 20230823 | 144300 | 1257961995 | 4875 | 4880 | 4880 | 4875 | 558 |
| 241 | 20230823 | 144200 | 1255241725 | 4875 | 4875 | 4880 | 4870 | 1040 |
| 242 | 20230823 | 144100 | 1250171845 | 4875 | 4875 | 4875 | 4875 | 6 |
| 243 | 20230823 | 144000 | 1250142595 | 4875 | 4875 | 4875 | 4875 | 1370 |
| 244 | 20230823 | 143900 | 1243463845 | 4875 | 4880 | 4880 | 4875 | 232 |
| 245 | 20230823 | 143800 | 1242332835 | 4880 | 4880 | 4880 | 4880 | 10 |
| 246 | 20230823 | 143700 | 1242284035 | 4870 | 4880 | 4880 | 4870 | 117 |
| 247 | 20230823 | 143600 | 1241713620 | 4875 | 4875 | 4875 | 4875 | 703 |
| 248 | 20230823 | 143500 | 1238286495 | 4875 | 4875 | 4875 | 4875 | 1068 |
| 249 | 20230823 | 143400 | 1233079995 | 4875 | 4865 | 4875 | 4865 | 4391 |
| 250 | 20230823 | 143300 | 1211702095 | 4865 | 4865 | 4865 | 4865 | 1067 |
| 251 | 20230823 | 143200 | 1206511140 | 4870 | 4870 | 4870 | 4860 | 677 |
| 252 | 20230823 | 143100 | 1203214445 | 4870 | 4865 | 4870 | 4865 | 135 |
| 253 | 20230823 | 143000 | 1202557620 | 4870 | 4855 | 4870 | 4855 | 644 |
| 254 | 20230823 | 142900 | 1199422535 | 4855 | 4860 | 4860 | 4855 | 76 |
| 255 | 20230823 | 142800 | 1199053490 | 4860 | 4860 | 4860 | 4860 | 1 |
| 256 | 20230823 | 142700 | 1199048630 | 4860 | 4860 | 4860 | 4860 | 421 |
| 257 | 20230823 | 142600 | 1197002570 | 4860 | 4860 | 4860 | 4860 | 240 |
| 258 | 20230823 | 142500 | 1195836170 | 4860 | 4860 | 4860 | 4855 | 527 |
| 259 | 20230823 | 142400 | 1193277505 | 4855 | 4855 | 4855 | 4855 | 50 |
| 260 | 20230823 | 142300 | 1193034755 | 4855 | 4860 | 4860 | 4855 | 402 |
| 261 | 20230823 | 142200 | 1191083035 | 4855 | 4855 | 4855 | 4855 | 30 |
| 262 | 20230823 | 142100 | 1190937385 | 4855 | 4855 | 4855 | 4855 | 302 |
| 263 | 20230823 | 142000 | 1189471175 | 4865 | 4855 | 4865 | 4850 | 841 |
| 264 | 20230823 | 141900 | 1185387395 | 4850 | 4860 | 4860 | 4850 | 7033 |
| 265 | 20230823 | 141800 | 1151241740 | 4860 | 4855 | 4860 | 4855 | 239 |
| 266 | 20230823 | 141700 | 1150081390 | 4855 | 4860 | 4860 | 4855 | 2256 |
| 267 | 20230823 | 141600 | 1139117380 | 4865 | 4865 | 4865 | 4865 | 1415 |
| 268 | 20230823 | 141500 | 1132233405 | 4865 | 4865 | 4865 | 4865 | 9 |
| 269 | 20230823 | 141400 | 1132189620 | 4865 | 4865 | 4865 | 4865 | 1 |
| 270 | 20230823 | 141300 | 1132184755 | 4855 | 4860 | 4860 | 4855 | 473 |
| 271 | 20230823 | 141200 | 1129886695 | 4860 | 4865 | 4865 | 4860 | 570 |
| 272 | 20230823 | 141100 | 1127114990 | 4860 | 4860 | 4860 | 4860 | 356 |
| 273 | 20230823 | 141000 | 1125384830 | 4860 | 4860 | 4860 | 4860 | 4 |
| 274 | 20230823 | 140900 | 1125365390 | 4860 | 4860 | 4865 | 4855 | 845 |
| 275 | 20230823 | 140800 | 1121258175 | 4860 | 4860 | 4860 | 4860 | 532 |
| 276 | 20230823 | 140700 | 1118672655 | 4855 | 4855 | 4855 | 4855 | 200 |
| 277 | 20230823 | 140600 | 1117701655 | 4855 | 4860 | 4865 | 4855 | 653 |
| 278 | 20230823 | 140500 | 1114529880 | 4870 | 4855 | 4870 | 4855 | 700 |
| 279 | 20230823 | 140400 | 1111125545 | 4855 | 4860 | 4865 | 4855 | 1093 |
| 280 | 20230823 | 140300 | 1105813550 | 4860 | 4860 | 4860 | 4855 | 4771 |
| 281 | 20230823 | 140200 | 1082626510 | 4860 | 4865 | 4865 | 4860 | 155 |
| 282 | 20230823 | 140100 | 1081873205 | 4860 | 4860 | 4865 | 4860 | 2200 |
| 283 | 20230823 | 140000 | 1071181200 | 4860 | 4865 | 4865 | 4860 | 225 |
| 284 | 20230823 | 135900 | 1070086580 | 4870 | 4865 | 4870 | 4865 | 665 |
| 285 | 20230823 | 135800 | 1066850225 | 4865 | 4860 | 4865 | 4860 | 1684 |
| 286 | 20230823 | 135700 | 1058660360 | 4860 | 4865 | 4865 | 4860 | 1834 |
| 287 | 20230823 | 135600 | 1049743350 | 4865 | 4865 | 4865 | 4865 | 216 |
| 288 | 20230823 | 135500 | 1048692510 | 4865 | 4865 | 4865 | 4865 | 229 |
| 289 | 20230823 | 135400 | 1047578425 | 4860 | 4865 | 4865 | 4860 | 633 |
| 290 | 20230823 | 135300 | 1044499880 | 4870 | 4865 | 4870 | 4865 | 289 |
| 291 | 20230823 | 135200 | 1043093890 | 4865 | 4865 | 4865 | 4865 | 31 |
| 292 | 20230823 | 135100 | 1042943075 | 4870 | 4870 | 4870 | 4870 | 2 |
| 293 | 20230823 | 135000 | 1042933335 | 4870 | 4860 | 4870 | 4860 | 1703 |
| 294 | 20230823 | 134900 | 1034643980 | 4860 | 4865 | 4865 | 4860 | 904 |
| 295 | 20230823 | 134800 | 1030246795 | 4865 | 4870 | 4870 | 4865 | 4700 |
| 296 | 20230823 | 134700 | 1007381065 | 4870 | 4870 | 4870 | 4870 | 220 |
| 297 | 20230823 | 134600 | 1006309665 | 4870 | 4870 | 4870 | 4870 | 41 |
| 298 | 20230823 | 134500 | 1006109995 | 4875 | 4870 | 4875 | 4865 | 243 |
| 299 | 20230823 | 134400 | 1004926635 | 4875 | 4870 | 4875 | 4870 | 16 |
| 300 | 20230823 | 134300 | 1004848640 | 4870 | 4870 | 4870 | 4870 | 0 |
| 301 | 20230823 | 134200 | 1004848640 | 4870 | 4875 | 4875 | 4870 | 1419 |
| 302 | 20230823 | 134100 | 997936285 | 4875 | 4875 | 4880 | 4870 | 1454 |
| 303 | 20230823 | 134000 | 990851635 | 4880 | 4880 | 4880 | 4880 | 0 |
| 304 | 20230823 | 133900 | 990851635 | 4880 | 4880 | 4880 | 4880 | 0 |
| 305 | 20230823 | 133800 | 990851635 | 4880 | 4875 | 4880 | 4870 | 1191 |
| 306 | 20230823 | 133700 | 985049040 | 4875 | 4880 | 4880 | 4875 | 464 |
| 307 | 20230823 | 133600 | 982787000 | 4880 | 4875 | 4880 | 4875 | 227 |
| 308 | 20230823 | 133500 | 981679355 | 4875 | 4875 | 4875 | 4875 | 136 |
| 309 | 20230823 | 133400 | 981016355 | 4875 | 4885 | 4885 | 4875 | 232 |
| 310 | 20230823 | 133300 | 979884420 | 4890 | 4885 | 4890 | 4880 | 43 |
| 311 | 20230823 | 133200 | 979674370 | 4885 | 4890 | 4890 | 4885 | 520 |
| 312 | 20230823 | 133100 | 977133800 | 4890 | 4890 | 4890 | 4885 | 367 |
| 313 | 20230823 | 133000 | 975339175 | 4895 | 4890 | 4895 | 4890 | 629 |
| 314 | 20230823 | 132900 | 972263265 | 4890 | 4890 | 4890 | 4890 | 115 |
| 315 | 20230823 | 132800 | 971700915 | 4890 | 4890 | 4890 | 4890 | 38 |
| 316 | 20230823 | 132700 | 971515095 | 4890 | 4885 | 4890 | 4885 | 663 |
| 317 | 20230823 | 132600 | 968276315 | 4885 | 4885 | 4885 | 4885 | 0 |
| 318 | 20230823 | 132500 | 968276315 | 4885 | 4875 | 4885 | 4870 | 611 |
| 319 | 20230823 | 132400 | 965297675 | 4885 | 4875 | 4885 | 4875 | 1013 |
| 320 | 20230823 | 132300 | 960350500 | 4875 | 4875 | 4875 | 4870 | 1242 |
| 321 | 20230823 | 132200 | 954296600 | 4875 | 4875 | 4875 | 4870 | 84 |
| 322 | 20230823 | 132100 | 953887255 | 4870 | 4880 | 4880 | 4870 | 658 |
| 323 | 20230823 | 132000 | 950682675 | 4890 | 4885 | 4890 | 4885 | 356 |
| 324 | 20230823 | 131900 | 948943575 | 4885 | 4885 | 4885 | 4885 | 21 |
| 325 | 20230823 | 131800 | 948840990 | 4885 | 4885 | 4885 | 4885 | 0 |
| 326 | 20230823 | 131700 | 948840990 | 4885 | 4885 | 4885 | 4885 | 161 |
| 327 | 20230823 | 131600 | 948054505 | 4885 | 4885 | 4885 | 4885 | 726 |
| 328 | 20230823 | 131500 | 944507995 | 4885 | 4880 | 4885 | 4865 | 928 |
| 329 | 20230823 | 131400 | 939982740 | 4865 | 4885 | 4885 | 4865 | 314 |
| 330 | 20230823 | 131300 | 938453195 | 4885 | 4880 | 4885 | 4865 | 1072 |
| 331 | 20230823 | 131200 | 933222240 | 4885 | 4870 | 4885 | 4865 | 432 |
| 332 | 20230823 | 131100 | 931118155 | 4885 | 4870 | 4885 | 4865 | 3692 |
| 333 | 20230823 | 131000 | 913127140 | 4870 | 4870 | 4880 | 4870 | 785 |
| 334 | 20230823 | 130900 | 909301255 | 4870 | 4870 | 4870 | 4870 | 444 |
| 335 | 20230823 | 130800 | 907138975 | 4870 | 4880 | 4880 | 4870 | 730 |
| 336 | 20230823 | 130700 | 903578370 | 4880 | 4870 | 4880 | 4870 | 241 |
| 337 | 20230823 | 130600 | 902404400 | 4870 | 4875 | 4875 | 4870 | 2 |
| 338 | 20230823 | 130500 | 902394655 | 4875 | 4875 | 4875 | 4870 | 103 |
| 339 | 20230823 | 130400 | 901892745 | 4875 | 4875 | 4880 | 4875 | 402 |
| 340 | 20230823 | 130300 | 899932760 | 4875 | 4875 | 4875 | 4875 | 0 |
| 341 | 20230823 | 130200 | 899932760 | 4875 | 4875 | 4875 | 4875 | 258 |
| 342 | 20230823 | 130100 | 898675010 | 4880 | 4880 | 4880 | 4880 | 108 |
| 343 | 20230823 | 130000 | 898147970 | 4880 | 4880 | 4880 | 4880 | 683 |
| 344 | 20230823 | 125900 | 894814930 | 4880 | 4880 | 4885 | 4880 | 266 |
| 345 | 20230823 | 125800 | 893516635 | 4875 | 4875 | 4880 | 4875 | 291 |
| 346 | 20230823 | 125700 | 892098005 | 4875 | 4880 | 4880 | 4875 | 956 |
| 347 | 20230823 | 125600 | 887435055 | 4885 | 4880 | 4885 | 4880 | 556 |
| 348 | 20230823 | 125500 | 884721335 | 4885 | 4885 | 4885 | 4885 | 118 |
| 349 | 20230823 | 125400 | 884144905 | 4885 | 4885 | 4885 | 4885 | 129 |
| 350 | 20230823 | 125300 | 883514740 | 4885 | 4880 | 4885 | 4880 | 102 |
| 351 | 20230823 | 125200 | 883016480 | 4880 | 4890 | 4890 | 4880 | 749 |
| 352 | 20230823 | 125100 | 879361255 | 4885 | 4885 | 4885 | 4885 | 99 |
| 353 | 20230823 | 125000 | 878877640 | 4880 | 4880 | 4880 | 4880 | 0 |
| 354 | 20230823 | 124900 | 878877640 | 4880 | 4880 | 4880 | 4880 | 100 |
| 355 | 20230823 | 124800 | 878389640 | 4880 | 4885 | 4885 | 4880 | 542 |
| 356 | 20230823 | 124700 | 875744600 | 4890 | 4885 | 4890 | 4885 | 119 |
| 357 | 20230823 | 124600 | 875163270 | 4890 | 4890 | 4890 | 4890 | 1 |
| 358 | 20230823 | 124500 | 875158380 | 4885 | 4890 | 4900 | 4885 | 36 |
| 359 | 20230823 | 124400 | 874982335 | 4880 | 4900 | 4900 | 4880 | 78 |
| 360 | 20230823 | 124300 | 874601455 | 4890 | 4880 | 4890 | 4880 | 101 |
| 361 | 20230823 | 124200 | 874108565 | 4880 | 4890 | 4890 | 4880 | 229 |
| 362 | 20230823 | 124100 | 872989270 | 4890 | 4890 | 4895 | 4890 | 265 |
| 363 | 20230823 | 124000 | 871692935 | 4890 | 4890 | 4890 | 4890 | 12 |
| 364 | 20230823 | 123900 | 871634255 | 4890 | 4895 | 4895 | 4890 | 85 |
| 365 | 20230823 | 123800 | 871218545 | 4890 | 4890 | 4895 | 4890 | 111 |
| 366 | 20230823 | 123700 | 870675255 | 4890 | 4890 | 4890 | 4890 | 13 |
| 367 | 20230823 | 123600 | 870611685 | 4890 | 4890 | 4890 | 4890 | 220 |
| 368 | 20230823 | 123500 | 869535885 | 4885 | 4885 | 4885 | 4885 | 29 |
| 369 | 20230823 | 123400 | 869394220 | 4880 | 4880 | 4880 | 4880 | 0 |
| 370 | 20230823 | 123300 | 869394220 | 4880 | 4885 | 4885 | 4880 | 125 |
| 371 | 20230823 | 123200 | 868783715 | 4885 | 4885 | 4885 | 4885 | 10 |
| 372 | 20230823 | 123100 | 868734865 | 4875 | 4875 | 4875 | 4875 | 1632 |
| 373 | 20230823 | 123000 | 860778865 | 4875 | 4880 | 4880 | 4875 | 30 |
| 374 | 20230823 | 122900 | 860632610 | 4875 | 4870 | 4875 | 4870 | 138 |
| 375 | 20230823 | 122800 | 859960545 | 4870 | 4870 | 4870 | 4870 | 1166 |
| 376 | 20230823 | 122700 | 854282125 | 4870 | 4875 | 4875 | 4870 | 5585 |
| 377 | 20230823 | 122600 | 827069660 | 4880 | 4880 | 4880 | 4880 | 0 |
| 378 | 20230823 | 122500 | 827069660 | 4880 | 4880 | 4880 | 4880 | 0 |
| 379 | 20230823 | 122400 | 827069660 | 4880 | 4880 | 4880 | 4880 | 141 |
| 380 | 20230823 | 122300 | 826381580 | 4875 | 4875 | 4875 | 4875 | 26 |
| 381 | 20230823 | 122200 | 826254830 | 4880 | 4880 | 4880 | 4880 | 221 |
| 382 | 20230823 | 122100 | 825176350 | 4880 | 4880 | 4880 | 4880 | 1020 |
| 383 | 20230823 | 122000 | 820198750 | 4880 | 4885 | 4885 | 4880 | 2023 |
| 384 | 20230823 | 121900 | 810326005 | 4885 | 4890 | 4890 | 4885 | 265 |
| 385 | 20230823 | 121800 | 809031475 | 4895 | 4895 | 4895 | 4895 | 3 |
| 386 | 20230823 | 121700 | 809016790 | 4895 | 4895 | 4895 | 4895 | 1 |
| 387 | 20230823 | 121600 | 809011895 | 4890 | 4890 | 4890 | 4890 | 4 |
| 388 | 20230823 | 121500 | 808992335 | 4885 | 4895 | 4895 | 4885 | 80 |
| 389 | 20230823 | 121400 | 808601520 | 4885 | 4895 | 4895 | 4885 | 8 |
| 390 | 20230823 | 121300 | 808562425 | 4885 | 4885 | 4885 | 4885 | 0 |
| 391 | 20230823 | 121200 | 808562425 | 4885 | 4900 | 4900 | 4885 | 305 |
| 392 | 20230823 | 121100 | 807068000 | 4900 | 4885 | 4900 | 4880 | 2365 |
| 393 | 20230823 | 121000 | 795524905 | 4885 | 4885 | 4885 | 4885 | 596 |
| 394 | 20230823 | 120900 | 792613445 | 4890 | 4890 | 4890 | 4890 | 354 |
| 395 | 20230823 | 120800 | 790882385 | 4890 | 4890 | 4890 | 4890 | 5 |
| 396 | 20230823 | 120700 | 790857935 | 4885 | 4885 | 4885 | 4885 | 284 |
| 397 | 20230823 | 120600 | 789470595 | 4880 | 4890 | 4890 | 4880 | 929 |
| 398 | 20230823 | 120500 | 784933210 | 4885 | 4885 | 4885 | 4885 | 0 |
| 399 | 20230823 | 120400 | 784933210 | 4885 | 4890 | 4890 | 4885 | 466 |
| 400 | 20230823 | 120300 | 782656795 | 4890 | 4890 | 4890 | 4890 | 8 |
| 401 | 20230823 | 120200 | 782617675 | 4890 | 4905 | 4905 | 4885 | 352 |
| 402 | 20230823 | 120100 | 780897745 | 4880 | 4890 | 4895 | 4880 | 336 |
| 403 | 20230823 | 120000 | 779257125 | 4885 | 4895 | 4895 | 4885 | 500 |
| 404 | 20230823 | 115900 | 776814605 | 4885 | 4885 | 4885 | 4885 | 9 |
| 405 | 20230823 | 115800 | 776770640 | 4905 | 4885 | 4905 | 4885 | 418 |
| 406 | 20230823 | 115700 | 774723545 | 4885 | 4885 | 4885 | 4885 | 46 |
| 407 | 20230823 | 115600 | 774498835 | 4885 | 4885 | 4890 | 4885 | 722 |
| 408 | 20230823 | 115500 | 770968345 | 4900 | 4900 | 4900 | 4900 | 2004 |
| 409 | 20230823 | 115400 | 761148745 | 4885 | 4900 | 4900 | 4885 | 2329 |
| 410 | 20230823 | 115300 | 749741430 | 4885 | 4885 | 4905 | 4880 | 2214 |
| 411 | 20230823 | 115200 | 738892105 | 4885 | 4885 | 4900 | 4885 | 21 |
| 412 | 20230823 | 115100 | 738789490 | 4900 | 4885 | 4900 | 4880 | 474 |
| 413 | 20230823 | 115000 | 736476160 | 4880 | 4885 | 4900 | 4880 | 20 |
| 414 | 20230823 | 114900 | 736378475 | 4880 | 4880 | 4900 | 4880 | 20 |
| 415 | 20230823 | 114800 | 736280855 | 4900 | 4880 | 4900 | 4880 | 40 |
| 416 | 20230823 | 114700 | 736085340 | 4880 | 4875 | 4885 | 4875 | 835 |
| 417 | 20230823 | 114600 | 732006735 | 4880 | 4885 | 4885 | 4875 | 66 |
| 418 | 20230823 | 114500 | 731684535 | 4880 | 4880 | 4885 | 4880 | 2349 |
| 419 | 20230823 | 114400 | 720221245 | 4880 | 4880 | 4885 | 4880 | 67 |
| 420 | 20230823 | 114300 | 719894280 | 4880 | 4880 | 4880 | 4880 | 151 |
| 421 | 20230823 | 114200 | 719157400 | 4885 | 4885 | 4885 | 4880 | 356 |
| 422 | 20230823 | 114100 | 717418385 | 4890 | 4885 | 4900 | 4885 | 26 |
| 423 | 20230823 | 114000 | 717291245 | 4885 | 4890 | 4895 | 4885 | 2229 |
| 424 | 20230823 | 113900 | 706390580 | 4895 | 4880 | 4900 | 4880 | 32 |
| 425 | 20230823 | 113800 | 706234230 | 4880 | 4890 | 4890 | 4880 | 59 |
| 426 | 20230823 | 113700 | 705946180 | 4880 | 4890 | 4900 | 4880 | 36 |
| 427 | 20230823 | 113600 | 705770415 | 4885 | 4880 | 4885 | 4880 | 1444 |
| 428 | 20230823 | 113500 | 698722515 | 4885 | 4880 | 4885 | 4880 | 65 |
| 429 | 20230823 | 113400 | 698405210 | 4885 | 4885 | 4885 | 4880 | 13 |
| 430 | 20230823 | 113300 | 698341755 | 4880 | 4885 | 4885 | 4880 | 20 |
| 431 | 20230823 | 113200 | 698244145 | 4875 | 4875 | 4885 | 4875 | 2207 |
| 432 | 20230823 | 113100 | 687474080 | 4870 | 4875 | 4875 | 4870 | 524 |
| 433 | 20230823 | 113000 | 684920830 | 4880 | 4880 | 4880 | 4875 | 213 |
| 434 | 20230823 | 112900 | 683881435 | 4880 | 4880 | 4885 | 4875 | 30 |
| 435 | 20230823 | 112800 | 683735125 | 4875 | 4885 | 4885 | 4875 | 16 |
| 436 | 20230823 | 112700 | 683657005 | 4885 | 4885 | 4885 | 4885 | 127 |
| 437 | 20230823 | 112600 | 683036610 | 4885 | 4880 | 4885 | 4880 | 41 |
| 438 | 20230823 | 112500 | 682836520 | 4885 | 4895 | 4895 | 4880 | 72 |
| 439 | 20230823 | 112400 | 682484950 | 4885 | 4885 | 4885 | 4875 | 530 |
| 440 | 20230823 | 112300 | 679900790 | 4900 | 4890 | 4905 | 4880 | 383 |
| 441 | 20230823 | 112200 | 678028070 | 4890 | 4870 | 4895 | 4870 | 2576 |
| 442 | 20230823 | 112100 | 665474120 | 4875 | 4895 | 4895 | 4875 | 3261 |
| 443 | 20230823 | 112000 | 649560055 | 4890 | 4885 | 4890 | 4885 | 10 |
| 444 | 20230823 | 111900 | 649511200 | 4885 | 4895 | 4895 | 4885 | 83 |
| 445 | 20230823 | 111800 | 649105730 | 4905 | 4895 | 4905 | 4885 | 525 |
| 446 | 20230823 | 111700 | 646537680 | 4890 | 4895 | 4895 | 4890 | 735 |
| 447 | 20230823 | 111600 | 642943435 | 4900 | 4895 | 4900 | 4890 | 522 |
| 448 | 20230823 | 111500 | 640385795 | 4895 | 4885 | 4900 | 4885 | 25 |
| 449 | 20230823 | 111400 | 640263570 | 4890 | 4880 | 4900 | 4880 | 109 |
| 450 | 20230823 | 111300 | 639731270 | 4875 | 4880 | 4885 | 4875 | 8083 |
| 451 | 20230823 | 111200 | 600319860 | 4880 | 4905 | 4910 | 4880 | 284 |
| 452 | 20230823 | 111100 | 598933190 | 4880 | 4890 | 4905 | 4880 | 2234 |
| 453 | 20230823 | 111000 | 588020420 | 4880 | 4880 | 4880 | 4880 | 66 |
| 454 | 20230823 | 110900 | 587698340 | 4880 | 4905 | 4905 | 4880 | 5575 |
| 455 | 20230823 | 110800 | 560480330 | 4890 | 4895 | 4895 | 4890 | 129 |
| 456 | 20230823 | 110700 | 559849395 | 4895 | 4890 | 4895 | 4890 | 1163 |
| 457 | 20230823 | 110600 | 554160815 | 4890 | 4890 | 4895 | 4890 | 89 |
| 458 | 20230823 | 110500 | 553725590 | 4890 | 4890 | 4895 | 4890 | 99 |
| 459 | 20230823 | 110400 | 553241440 | 4895 | 4890 | 4910 | 4890 | 53 |
| 460 | 20230823 | 110300 | 552982245 | 4890 | 4900 | 4910 | 4890 | 744 |
| 461 | 20230823 | 110200 | 549340690 | 4910 | 4900 | 4910 | 4900 | 2729 |
| 462 | 20230823 | 110100 | 535962795 | 4900 | 4890 | 4900 | 4890 | 124 |
| 463 | 20230823 | 110000 | 535355295 | 4890 | 4890 | 4900 | 4890 | 68 |
| 464 | 20230823 | 105900 | 535022275 | 4890 | 4895 | 4900 | 4890 | 2258 |
| 465 | 20230823 | 105800 | 523969360 | 4895 | 4910 | 4910 | 4895 | 555 |
| 466 | 20230823 | 105700 | 521249900 | 4910 | 4905 | 4910 | 4900 | 1318 |
| 467 | 20230823 | 105600 | 514781040 | 4905 | 4905 | 4905 | 4905 | 19 |
| 468 | 20230823 | 105500 | 514687845 | 4910 | 4905 | 4910 | 4905 | 36 |
| 469 | 20230823 | 105400 | 514511255 | 4905 | 4905 | 4905 | 4905 | 18 |
| 470 | 20230823 | 105300 | 514422965 | 4910 | 4900 | 4910 | 4900 | 28 |
| 471 | 20230823 | 105200 | 514285665 | 4905 | 4905 | 4905 | 4905 | 3 |
| 472 | 20230823 | 105100 | 514270950 | 4910 | 4900 | 4910 | 4900 | 69 |
| 473 | 20230823 | 105000 | 513932350 | 4900 | 4900 | 4910 | 4900 | 28 |
| 474 | 20230823 | 104900 | 513795090 | 4905 | 4900 | 4905 | 4900 | 336 |
| 475 | 20230823 | 104800 | 512147060 | 4900 | 4905 | 4905 | 4900 | 11 |
| 476 | 20230823 | 104700 | 512093150 | 4900 | 4910 | 4910 | 4900 | 194 |
| 477 | 20230823 | 104600 | 511141615 | 4910 | 4910 | 4910 | 4905 | 224 |
| 478 | 20230823 | 104500 | 510041860 | 4910 | 4905 | 4910 | 4905 | 82 |
| 479 | 20230823 | 104400 | 509639285 | 4910 | 4905 | 4915 | 4905 | 15 |
| 480 | 20230823 | 104300 | 509565655 | 4905 | 4905 | 4905 | 4900 | 404 |
| 481 | 20230823 | 104200 | 507584135 | 4905 | 4900 | 4915 | 4900 | 346 |
| 482 | 20230823 | 104100 | 505888135 | 4895 | 4900 | 4900 | 4895 | 1239 |
| 483 | 20230823 | 104000 | 499822305 | 4900 | 4900 | 4915 | 4900 | 1301 |
| 484 | 20230823 | 103900 | 493447255 | 4900 | 4910 | 4910 | 4900 | 49 |
| 485 | 20230823 | 103800 | 493207065 | 4910 | 4900 | 4910 | 4900 | 2169 |
| 486 | 20230823 | 103700 | 482557575 | 4900 | 4900 | 4900 | 4900 | 1102 |
| 487 | 20230823 | 103600 | 477157775 | 4905 | 4905 | 4905 | 4905 | 19 |
| 488 | 20230823 | 103500 | 477064580 | 4900 | 4910 | 4910 | 4900 | 6728 |
| 489 | 20230823 | 103400 | 444087210 | 4910 | 4905 | 4915 | 4905 | 5935 |
| 490 | 20230823 | 103300 | 414954990 | 4905 | 4905 | 4910 | 4905 | 392 |
| 491 | 20230823 | 103200 | 413030730 | 4905 | 4905 | 4905 | 4905 | 39 |
| 492 | 20230823 | 103100 | 412839435 | 4915 | 4905 | 4915 | 4905 | 17 |
| 493 | 20230823 | 103000 | 412756030 | 4905 | 4900 | 4910 | 4900 | 125 |
| 494 | 20230823 | 102900 | 412143150 | 4900 | 4910 | 4910 | 4900 | 971 |
| 495 | 20230823 | 102800 | 407384290 | 4910 | 4910 | 4915 | 4910 | 140 |
| 496 | 20230823 | 102700 | 406696790 | 4915 | 4915 | 4915 | 4910 | 26 |
| 497 | 20230823 | 102600 | 406569045 | 4915 | 4895 | 4915 | 4895 | 512 |
| 498 | 20230823 | 102500 | 404052950 | 4895 | 4905 | 4905 | 4895 | 5030 |
| 499 | 20230823 | 102400 | 379401280 | 4905 | 4910 | 4910 | 4905 | 51 |
| 500 | 20230823 | 102300 | 379150915 | 4905 | 4905 | 4905 | 4905 | 33 |
| 501 | 20230823 | 102200 | 378989050 | 4905 | 4910 | 4910 | 4905 | 556 |
| 502 | 20230823 | 102100 | 376259135 | 4910 | 4910 | 4910 | 4910 | 140 |
| 503 | 20230823 | 102000 | 375571735 | 4910 | 4915 | 4915 | 4910 | 13 |
| 504 | 20230823 | 101900 | 375507895 | 4910 | 4915 | 4915 | 4910 | 261 |
| 505 | 20230823 | 101800 | 374225125 | 4905 | 4910 | 4910 | 4905 | 21 |
| 506 | 20230823 | 101700 | 374122065 | 4910 | 4905 | 4910 | 4900 | 664 |
| 507 | 20230823 | 101600 | 370862415 | 4910 | 4900 | 4910 | 4900 | 11 |
| 508 | 20230823 | 101500 | 370808505 | 4900 | 4910 | 4910 | 4900 | 269 |
| 509 | 20230823 | 101400 | 369488810 | 4905 | 4900 | 4905 | 4900 | 19 |
| 510 | 20230823 | 101300 | 369395705 | 4925 | 4900 | 4925 | 4900 | 189 |
| 511 | 20230823 | 101200 | 368469225 | 4925 | 4900 | 4925 | 4900 | 161 |
| 512 | 20230823 | 101100 | 367677855 | 4925 | 4900 | 4925 | 4895 | 121 |
| 513 | 20230823 | 101000 | 367082945 | 4900 | 4890 | 4930 | 4890 | 2084 |
| 514 | 20230823 | 100900 | 356862970 | 4895 | 4890 | 4910 | 4890 | 352 |
| 515 | 20230823 | 100800 | 355139370 | 4890 | 4900 | 4900 | 4890 | 87 |
| 516 | 20230823 | 100700 | 354713910 | 4900 | 4905 | 4905 | 4900 | 11 |
| 517 | 20230823 | 100600 | 354660005 | 4910 | 4915 | 4915 | 4910 | 3 |
| 518 | 20230823 | 100500 | 354645270 | 4890 | 4920 | 4920 | 4885 | 293 |
| 519 | 20230823 | 100400 | 353212920 | 4885 | 4905 | 4920 | 4885 | 2714 |
| 520 | 20230823 | 100300 | 339924600 | 4920 | 4915 | 4920 | 4905 | 328 |
| 521 | 20230823 | 100200 | 338311945 | 4890 | 4895 | 4910 | 4890 | 93 |
| 522 | 20230823 | 100100 | 337856605 | 4885 | 4890 | 4895 | 4885 | 84 |
| 523 | 20230823 | 100000 | 337446120 | 4885 | 4885 | 4910 | 4885 | 309 |
| 524 | 20230823 | 095900 | 335935525 | 4885 | 4890 | 4900 | 4885 | 331 |
| 525 | 20230823 | 095800 | 334317275 | 4895 | 4910 | 4910 | 4890 | 58 |
| 526 | 20230823 | 095700 | 334033570 | 4890 | 4910 | 4910 | 4885 | 3292 |
| 527 | 20230823 | 095600 | 317911985 | 4905 | 4905 | 4915 | 4905 | 55 |
| 528 | 20230823 | 095500 | 317642190 | 4905 | 4910 | 4910 | 4905 | 302 |
| 529 | 20230823 | 095400 | 316160785 | 4910 | 4905 | 4910 | 4905 | 845 |
| 530 | 20230823 | 095300 | 312016045 | 4910 | 4910 | 4910 | 4910 | 165 |
| 531 | 20230823 | 095200 | 311205895 | 4910 | 4915 | 4915 | 4910 | 10 |
| 532 | 20230823 | 095100 | 311156790 | 4910 | 4910 | 4915 | 4910 | 30 |
| 533 | 20230823 | 095000 | 311009440 | 4915 | 4915 | 4915 | 4910 | 704 |
| 534 | 20230823 | 094900 | 307552755 | 4915 | 4910 | 4915 | 4910 | 11 |
| 535 | 20230823 | 094800 | 307498735 | 4910 | 4905 | 4910 | 4905 | 36 |
| 536 | 20230823 | 094700 | 307322025 | 4910 | 4915 | 4915 | 4910 | 2 |
| 537 | 20230823 | 094600 | 307312200 | 4920 | 4915 | 4920 | 4905 | 1007 |
| 538 | 20230823 | 094500 | 302371780 | 4905 | 4910 | 4915 | 4905 | 134 |
| 539 | 20230823 | 094400 | 301713320 | 4905 | 4905 | 4910 | 4905 | 1102 |
| 540 | 20230823 | 094300 | 296307960 | 4910 | 4905 | 4910 | 4905 | 49 |
| 541 | 20230823 | 094200 | 296067465 | 4910 | 4910 | 4910 | 4905 | 406 |
| 542 | 20230823 | 094100 | 294076010 | 4905 | 4905 | 4905 | 4905 | 88 |
| 543 | 20230823 | 094000 | 293644370 | 4900 | 4905 | 4905 | 4900 | 1094 |
| 544 | 20230823 | 093900 | 288278940 | 4910 | 4905 | 4910 | 4905 | 20 |
| 545 | 20230823 | 093800 | 288180790 | 4915 | 4915 | 4915 | 4905 | 153 |
| 546 | 20230823 | 093700 | 287429435 | 4905 | 4925 | 4925 | 4900 | 6725 |
| 547 | 20230823 | 093600 | 254411285 | 4910 | 4925 | 4925 | 4910 | 1664 |
| 548 | 20230823 | 093500 | 246230970 | 4925 | 4925 | 4925 | 4915 | 32 |
| 549 | 20230823 | 093400 | 246073470 | 4915 | 4920 | 4925 | 4915 | 1534 |
| 550 | 20230823 | 093300 | 238527435 | 4920 | 4920 | 4925 | 4920 | 118 |
| 551 | 20230823 | 093200 | 237946380 | 4925 | 4920 | 4925 | 4920 | 186 |
| 552 | 20230823 | 093100 | 237031245 | 4920 | 4915 | 4925 | 4915 | 127 |
| 553 | 20230823 | 093000 | 236406520 | 4915 | 4920 | 4925 | 4915 | 1459 |
| 554 | 20230823 | 092900 | 229228550 | 4920 | 4925 | 4930 | 4920 | 279 |
| 555 | 20230823 | 092800 | 227854565 | 4925 | 4920 | 4930 | 4920 | 441 |
| 556 | 20230823 | 092700 | 225681935 | 4920 | 4920 | 4925 | 4920 | 38 |
| 557 | 20230823 | 092600 | 225494905 | 4920 | 4915 | 4920 | 4915 | 1031 |
| 558 | 20230823 | 092500 | 220427535 | 4920 | 4920 | 4920 | 4920 | 84 |
| 559 | 20230823 | 092400 | 220014255 | 4920 | 4915 | 4940 | 4910 | 994 |
| 560 | 20230823 | 092300 | 215128875 | 4915 | 4915 | 4950 | 4915 | 691 |
| 561 | 20230823 | 092200 | 211732540 | 4955 | 4935 | 4955 | 4915 | 322 |
| 562 | 20230823 | 092100 | 210146380 | 4935 | 4935 | 4965 | 4930 | 1899 |
| 563 | 20230823 | 092000 | 200743555 | 4935 | 4950 | 4950 | 4935 | 1466 |
| 564 | 20230823 | 091900 | 193492940 | 4950 | 4945 | 4950 | 4945 | 316 |
| 565 | 20230823 | 091800 | 191929185 | 4945 | 4955 | 4960 | 4940 | 449 |
| 566 | 20230823 | 091700 | 189704615 | 4940 | 4925 | 4960 | 4920 | 13988 |
| 567 | 20230823 | 091600 | 120441915 | 4925 | 4910 | 4925 | 4910 | 278 |
| 568 | 20230823 | 091500 | 119076030 | 4905 | 4900 | 4905 | 4895 | 115 |
| 569 | 20230823 | 091400 | 118512090 | 4900 | 4885 | 4905 | 4885 | 36 |
| 570 | 20230823 | 091300 | 118336015 | 4885 | 4895 | 4905 | 4875 | 1144 |
| 571 | 20230823 | 091200 | 112746210 | 4895 | 4910 | 4910 | 4895 | 818 |
| 572 | 20230823 | 091100 | 108738465 | 4910 | 4895 | 4930 | 4895 | 1097 |
| 573 | 20230823 | 091000 | 103357830 | 4895 | 4870 | 4895 | 4870 | 1238 |
| 574 | 20230823 | 090900 | 97322390 | 4870 | 4875 | 4875 | 4870 | 594 |
| 575 | 20230823 | 090800 | 94427140 | 4865 | 4870 | 4885 | 4855 | 1286 |
| 576 | 20230823 | 090700 | 88170165 | 4870 | 4870 | 4875 | 4870 | 65 |
| 577 | 20230823 | 090600 | 87853450 | 4865 | 4865 | 4875 | 4860 | 502 |
| 578 | 20230823 | 090500 | 85411280 | 4860 | 4875 | 4875 | 4850 | 3961 |
| 579 | 20230823 | 090400 | 66177540 | 4875 | 4875 | 4875 | 4860 | 3411 |
| 580 | 20230823 | 090300 | 49590070 | 4875 | 4885 | 4885 | 4875 | 1416 |
| 581 | 20230823 | 090200 | 42682270 | 4880 | 4885 | 4890 | 4880 | 129 |
| 582 | 20230823 | 090100 | 42051805 | 4885 | 4910 | 4910 | 4880 | 1595 |
| 583 | 20230823 | 090000 | 34241170 | 4910 | 4910 | 4930 | 4900 | 6745 |