29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 184900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 9405 |
| 3 | 20230823 | 184800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 4 | 20230823 | 184700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 5 | 20230823 | 184600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 6 | 20230823 | 184500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 7 | 20230823 | 184400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 8 | 20230823 | 184300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 9 | 20230823 | 184200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 10 | 20230823 | 184100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 11 | 20230823 | 184000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 12 | 20230823 | 183900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 13 | 20230823 | 183800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 14 | 20230823 | 183700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 15 | 20230823 | 183600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 16 | 20230823 | 183500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 17 | 20230823 | 183400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 18 | 20230823 | 183300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 19 | 20230823 | 183200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 20 | 20230823 | 183100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 21 | 20230823 | 183000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 22 | 20230823 | 182900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 23 | 20230823 | 182800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 24 | 20230823 | 182700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 25 | 20230823 | 182600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 26 | 20230823 | 182500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 27 | 20230823 | 182400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 28 | 20230823 | 182300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 29 | 20230823 | 182200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 30 | 20230823 | 182100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 31 | 20230823 | 182000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 32 | 20230823 | 181900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 9405 |
| 33 | 20230823 | 181800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 34 | 20230823 | 181700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 35 | 20230823 | 181600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 36 | 20230823 | 181500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 37 | 20230823 | 181400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 38 | 20230823 | 181300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 39 | 20230823 | 181200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 40 | 20230823 | 181100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 41 | 20230823 | 181000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 42 | 20230823 | 180900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 43 | 20230823 | 180800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 44 | 20230823 | 180700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 45 | 20230823 | 180600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 46 | 20230823 | 180500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 47 | 20230823 | 180400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 48 | 20230823 | 180300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 49 | 20230823 | 180200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 50 | 20230823 | 180100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 51 | 20230823 | 180000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 52 | 20230823 | 175900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 53 | 20230823 | 175800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 54 | 20230823 | 175700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 55 | 20230823 | 175600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 56 | 20230823 | 175500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 57 | 20230823 | 175400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 58 | 20230823 | 175300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 59 | 20230823 | 175200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 60 | 20230823 | 175100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 61 | 20230823 | 175000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 62 | 20230823 | 174900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 9405 |
| 63 | 20230823 | 174800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 64 | 20230823 | 174700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 65 | 20230823 | 174600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 66 | 20230823 | 174500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 67 | 20230823 | 174400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 68 | 20230823 | 174300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 69 | 20230823 | 174200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 70 | 20230823 | 174100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 71 | 20230823 | 174000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 72 | 20230823 | 173900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 73 | 20230823 | 173800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 74 | 20230823 | 173700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 75 | 20230823 | 173600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 76 | 20230823 | 173500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 77 | 20230823 | 173400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 78 | 20230823 | 173300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 79 | 20230823 | 173200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 80 | 20230823 | 173100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 81 | 20230823 | 173000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 82 | 20230823 | 172900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 83 | 20230823 | 172800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 84 | 20230823 | 172700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 85 | 20230823 | 172600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 86 | 20230823 | 172500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 87 | 20230823 | 172400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 88 | 20230823 | 172300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 89 | 20230823 | 172200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 90 | 20230823 | 172100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 91 | 20230823 | 172000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 92 | 20230823 | 171900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 9405 |
| 93 | 20230823 | 171800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 94 | 20230823 | 171700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 95 | 20230823 | 171600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 96 | 20230823 | 171500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 97 | 20230823 | 171400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 98 | 20230823 | 171300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 99 | 20230823 | 171200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 100 | 20230823 | 171100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 101 | 20230823 | 171000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 102 | 20230823 | 170900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 103 | 20230823 | 170800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 104 | 20230823 | 170700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 105 | 20230823 | 170600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 106 | 20230823 | 170500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 107 | 20230823 | 170400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 108 | 20230823 | 170300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 109 | 20230823 | 170200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 110 | 20230823 | 170100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 111 | 20230823 | 170000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 112 | 20230823 | 165900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 113 | 20230823 | 165800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 114 | 20230823 | 165700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 115 | 20230823 | 165600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 116 | 20230823 | 165500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 117 | 20230823 | 165400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 118 | 20230823 | 165300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 119 | 20230823 | 165200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 120 | 20230823 | 165100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 121 | 20230823 | 165000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 122 | 20230823 | 164900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 9405 |
| 123 | 20230823 | 164800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 124 | 20230823 | 164700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 125 | 20230823 | 164600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 126 | 20230823 | 164500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 127 | 20230823 | 164400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 128 | 20230823 | 164300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 129 | 20230823 | 164200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 130 | 20230823 | 164100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 131 | 20230823 | 164000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 132 | 20230823 | 163900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 133 | 20230823 | 163800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 134 | 20230823 | 163700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 135 | 20230823 | 163600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 136 | 20230823 | 163500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 137 | 20230823 | 163400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 138 | 20230823 | 163300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 139 | 20230823 | 163200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 140 | 20230823 | 163100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 141 | 20230823 | 163000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 142 | 20230823 | 162900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 143 | 20230823 | 162800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 144 | 20230823 | 162700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 145 | 20230823 | 162600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 146 | 20230823 | 162500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 147 | 20230823 | 162400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 148 | 20230823 | 162300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 149 | 20230823 | 162200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 150 | 20230823 | 162100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 151 | 20230823 | 162000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 152 | 20230823 | 161900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 9405 |
| 153 | 20230823 | 161800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 154 | 20230823 | 161700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 155 | 20230823 | 161600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 156 | 20230823 | 161500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 157 | 20230823 | 161400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 158 | 20230823 | 161300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 159 | 20230823 | 161200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 160 | 20230823 | 161100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 161 | 20230823 | 161000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 162 | 20230823 | 160900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 163 | 20230823 | 160800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 164 | 20230823 | 160700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 165 | 20230823 | 160600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 166 | 20230823 | 160500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 167 | 20230823 | 160400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 168 | 20230823 | 160300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 169 | 20230823 | 160200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 170 | 20230823 | 160100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 171 | 20230823 | 160000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 172 | 20230823 | 155900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 173 | 20230823 | 155800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 174 | 20230823 | 155700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 175 | 20230823 | 155600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 176 | 20230823 | 155500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 177 | 20230823 | 155400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 178 | 20230823 | 155300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 179 | 20230823 | 155200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 180 | 20230823 | 155100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 181 | 20230823 | 155000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 182 | 20230823 | 154900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 9405 |
| 183 | 20230823 | 154800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 184 | 20230823 | 154700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 185 | 20230823 | 154600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 186 | 20230823 | 154500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 187 | 20230823 | 154400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 188 | 20230823 | 154300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 189 | 20230823 | 154200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 190 | 20230823 | 154100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 191 | 20230823 | 154000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 192 | 20230823 | 153900 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 193 | 20230823 | 153800 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 194 | 20230823 | 153700 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 195 | 20230823 | 153600 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 196 | 20230823 | 153500 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 197 | 20230823 | 153400 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 198 | 20230823 | 153300 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 199 | 20230823 | 153200 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 200 | 20230823 | 153100 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 0 |
| 201 | 20230823 | 153000 | 2400922485 | 4715 | 4715 | 4715 | 4715 | 9405 |
| 202 | 20230823 | 152900 | 2356577910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 203 | 20230823 | 152800 | 2356577910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 204 | 20230823 | 152700 | 2356577910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 205 | 20230823 | 152600 | 2356577910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 206 | 20230823 | 152500 | 2356577910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 207 | 20230823 | 152400 | 2356577910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 208 | 20230823 | 152300 | 2356577910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 209 | 20230823 | 152200 | 2356577910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 210 | 20230823 | 152100 | 2356577910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 211 | 20230823 | 152000 | 2356577910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 212 | 20230823 | 151900 | 2356577910 | 4695 | 4680 | 4695 | 4680 | 3916 |
| 213 | 20230823 | 151800 | 2338239335 | 4680 | 4690 | 4690 | 4680 | 343 |
| 214 | 20230823 | 151700 | 2336631025 | 4685 | 4690 | 4690 | 4685 | 627 |
| 215 | 20230823 | 151600 | 2333691000 | 4690 | 4690 | 4690 | 4690 | 110 |
| 216 | 20230823 | 151500 | 2333175100 | 4690 | 4695 | 4695 | 4690 | 500 |
| 217 | 20230823 | 151400 | 2330830050 | 4695 | 4700 | 4700 | 4695 | 2733 |
| 218 | 20230823 | 151300 | 2317984955 | 4700 | 4695 | 4700 | 4690 | 407 |
| 219 | 20230823 | 151200 | 2316074400 | 4700 | 4700 | 4700 | 4700 | 20 |
| 220 | 20230823 | 151100 | 2315980400 | 4675 | 4705 | 4710 | 4665 | 2904 |
| 221 | 20230823 | 151000 | 2302338710 | 4705 | 4705 | 4710 | 4705 | 53 |
| 222 | 20230823 | 150900 | 2302089335 | 4710 | 4705 | 4710 | 4705 | 42 |
| 223 | 20230823 | 150800 | 2301891720 | 4700 | 4710 | 4710 | 4700 | 5600 |
| 224 | 20230823 | 150700 | 2275558910 | 4710 | 4700 | 4710 | 4700 | 6623 |
| 225 | 20230823 | 150600 | 2244404925 | 4700 | 4695 | 4700 | 4690 | 4532 |
| 226 | 20230823 | 150500 | 2223129500 | 4690 | 4690 | 4690 | 4690 | 1242 |
| 227 | 20230823 | 150400 | 2217304520 | 4665 | 4665 | 4665 | 4665 | 308 |
| 228 | 20230823 | 150300 | 2215867700 | 4660 | 4680 | 4690 | 4660 | 5403 |
| 229 | 20230823 | 150200 | 2190564090 | 4680 | 4680 | 4680 | 4680 | 2820 |
| 230 | 20230823 | 150100 | 2177366490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 231 | 20230823 | 150000 | 2177366490 | 4680 | 4675 | 4680 | 4675 | 5251 |
| 232 | 20230823 | 145900 | 2152818060 | 4675 | 4675 | 4675 | 4675 | 637 |
| 233 | 20230823 | 145800 | 2149840085 | 4675 | 4670 | 4675 | 4670 | 201 |
| 234 | 20230823 | 145700 | 2148901410 | 4675 | 4670 | 4675 | 4670 | 135 |
| 235 | 20230823 | 145600 | 2148270425 | 4670 | 4670 | 4670 | 4670 | 120 |
| 236 | 20230823 | 145500 | 2147710025 | 4670 | 4660 | 4670 | 4660 | 2910 |
| 237 | 20230823 | 145400 | 2134126425 | 4650 | 4630 | 4650 | 4630 | 3274 |
| 238 | 20230823 | 145300 | 2118944420 | 4630 | 4625 | 4630 | 4625 | 47 |
| 239 | 20230823 | 145200 | 2118726925 | 4625 | 4625 | 4625 | 4625 | 76 |
| 240 | 20230823 | 145100 | 2118375425 | 4625 | 4625 | 4630 | 4625 | 658 |
| 241 | 20230823 | 145000 | 2115330675 | 4630 | 4630 | 4630 | 4625 | 664 |
| 242 | 20230823 | 144900 | 2112258770 | 4635 | 4635 | 4640 | 4625 | 646 |
| 243 | 20230823 | 144800 | 2109269260 | 4645 | 4640 | 4645 | 4635 | 552 |
| 244 | 20230823 | 144700 | 2106708720 | 4645 | 4645 | 4645 | 4630 | 26 |
| 245 | 20230823 | 144600 | 2106588250 | 4625 | 4625 | 4645 | 4625 | 22 |
| 246 | 20230823 | 144500 | 2106486280 | 4625 | 4650 | 4650 | 4625 | 4046 |
| 247 | 20230823 | 144400 | 2087693670 | 4650 | 4655 | 4655 | 4650 | 3807 |
| 248 | 20230823 | 144300 | 2069991010 | 4660 | 4665 | 4665 | 4660 | 2079 |
| 249 | 20230823 | 144200 | 2060302730 | 4665 | 4665 | 4665 | 4665 | 0 |
| 250 | 20230823 | 144100 | 2060302730 | 4665 | 4665 | 4665 | 4665 | 873 |
| 251 | 20230823 | 144000 | 2056230185 | 4670 | 4670 | 4670 | 4665 | 528 |
| 252 | 20230823 | 143900 | 2053765425 | 4680 | 4675 | 4685 | 4675 | 628 |
| 253 | 20230823 | 143800 | 2050824520 | 4685 | 4680 | 4685 | 4670 | 1248 |
| 254 | 20230823 | 143700 | 2044992440 | 4685 | 4685 | 4685 | 4685 | 346 |
| 255 | 20230823 | 143600 | 2043371430 | 4685 | 4685 | 4685 | 4685 | 1 |
| 256 | 20230823 | 143500 | 2043366745 | 4685 | 4685 | 4685 | 4680 | 1427 |
| 257 | 20230823 | 143400 | 2036687045 | 4690 | 4695 | 4695 | 4690 | 22 |
| 258 | 20230823 | 143300 | 2036583855 | 4700 | 4685 | 4700 | 4685 | 341 |
| 259 | 20230823 | 143200 | 2034986255 | 4695 | 4695 | 4695 | 4695 | 2 |
| 260 | 20230823 | 143100 | 2034976865 | 4700 | 4700 | 4700 | 4700 | 2 |
| 261 | 20230823 | 143000 | 2034967465 | 4700 | 4700 | 4700 | 4695 | 22 |
| 262 | 20230823 | 142900 | 2034864085 | 4695 | 4695 | 4695 | 4695 | 426 |
| 263 | 20230823 | 142800 | 2032864015 | 4700 | 4675 | 4700 | 4675 | 276 |
| 264 | 20230823 | 142700 | 2031573675 | 4685 | 4690 | 4690 | 4685 | 220 |
| 265 | 20230823 | 142600 | 2030542950 | 4690 | 4695 | 4700 | 4690 | 2649 |
| 266 | 20230823 | 142500 | 2018106235 | 4700 | 4700 | 4700 | 4700 | 1 |
| 267 | 20230823 | 142400 | 2018101535 | 4695 | 4700 | 4700 | 4695 | 115 |
| 268 | 20230823 | 142300 | 2017561360 | 4700 | 4700 | 4710 | 4700 | 2456 |
| 269 | 20230823 | 142200 | 2006015500 | 4710 | 4700 | 4710 | 4700 | 950 |
| 270 | 20230823 | 142100 | 2001550390 | 4700 | 4700 | 4700 | 4695 | 50 |
| 271 | 20230823 | 142000 | 2001315625 | 4700 | 4700 | 4700 | 4695 | 2374 |
| 272 | 20230823 | 141900 | 1990168740 | 4700 | 4700 | 4700 | 4700 | 515 |
| 273 | 20230823 | 141800 | 1987748240 | 4700 | 4700 | 4705 | 4700 | 1664 |
| 274 | 20230823 | 141700 | 1979919475 | 4700 | 4705 | 4705 | 4695 | 1504 |
| 275 | 20230823 | 141600 | 1972850675 | 4705 | 4705 | 4705 | 4695 | 1122 |
| 276 | 20230823 | 141500 | 1967572735 | 4700 | 4695 | 4700 | 4695 | 1097 |
| 277 | 20230823 | 141400 | 1962419665 | 4695 | 4695 | 4695 | 4695 | 296 |
| 278 | 20230823 | 141300 | 1961029945 | 4695 | 4695 | 4695 | 4695 | 1 |
| 279 | 20230823 | 141200 | 1961025250 | 4695 | 4695 | 4695 | 4695 | 168 |
| 280 | 20230823 | 141100 | 1960236490 | 4710 | 4705 | 4710 | 4705 | 512 |
| 281 | 20230823 | 141000 | 1957827500 | 4705 | 4705 | 4705 | 4705 | 1 |
| 282 | 20230823 | 140900 | 1957822795 | 4710 | 4710 | 4710 | 4710 | 6 |
| 283 | 20230823 | 140800 | 1957794535 | 4710 | 4705 | 4715 | 4705 | 3105 |
| 284 | 20230823 | 140700 | 1943163425 | 4715 | 4705 | 4715 | 4705 | 923 |
| 285 | 20230823 | 140600 | 1938818750 | 4700 | 4690 | 4700 | 4690 | 1729 |
| 286 | 20230823 | 140500 | 1930694750 | 4690 | 4660 | 4690 | 4660 | 4778 |
| 287 | 20230823 | 140400 | 1908357455 | 4665 | 4660 | 4665 | 4660 | 3 |
| 288 | 20230823 | 140300 | 1908343470 | 4655 | 4655 | 4655 | 4655 | 1 |
| 289 | 20230823 | 140200 | 1908338815 | 4655 | 4665 | 4665 | 4655 | 885 |
| 290 | 20230823 | 140100 | 1904215060 | 4670 | 4670 | 4670 | 4670 | 259 |
| 291 | 20230823 | 140000 | 1903005530 | 4670 | 4670 | 4670 | 4665 | 111 |
| 292 | 20230823 | 135900 | 1902487165 | 4670 | 4670 | 4670 | 4650 | 5046 |
| 293 | 20230823 | 135800 | 1879000745 | 4670 | 4670 | 4670 | 4670 | 136 |
| 294 | 20230823 | 135700 | 1878365625 | 4680 | 4675 | 4680 | 4675 | 23 |
| 295 | 20230823 | 135600 | 1878257990 | 4670 | 4670 | 4670 | 4670 | 0 |
| 296 | 20230823 | 135500 | 1878257990 | 4670 | 4675 | 4680 | 4670 | 1163 |
| 297 | 20230823 | 135400 | 1872821115 | 4670 | 4665 | 4670 | 4665 | 1907 |
| 298 | 20230823 | 135300 | 1863922460 | 4665 | 4650 | 4665 | 4650 | 4201 |
| 299 | 20230823 | 135200 | 1844387795 | 4650 | 4660 | 4660 | 4650 | 3551 |
| 300 | 20230823 | 135100 | 1827860810 | 4660 | 4660 | 4665 | 4660 | 124 |
| 301 | 20230823 | 135000 | 1827282965 | 4665 | 4670 | 4675 | 4665 | 2250 |
| 302 | 20230823 | 134900 | 1816783140 | 4675 | 4680 | 4680 | 4670 | 1167 |
| 303 | 20230823 | 134800 | 1811323950 | 4685 | 4685 | 4685 | 4685 | 230 |
| 304 | 20230823 | 134700 | 1810246400 | 4685 | 4685 | 4685 | 4685 | 100 |
| 305 | 20230823 | 134600 | 1809777900 | 4685 | 4675 | 4685 | 4675 | 965 |
| 306 | 20230823 | 134500 | 1805257985 | 4690 | 4690 | 4690 | 4690 | 0 |
| 307 | 20230823 | 134400 | 1805257985 | 4690 | 4665 | 4690 | 4655 | 571 |
| 308 | 20230823 | 134300 | 1802599590 | 4655 | 4660 | 4660 | 4655 | 1149 |
| 309 | 20230823 | 134200 | 1797250930 | 4665 | 4675 | 4675 | 4665 | 2371 |
| 310 | 20230823 | 134100 | 1786183885 | 4675 | 4680 | 4680 | 4675 | 439 |
| 311 | 20230823 | 134000 | 1784130580 | 4690 | 4680 | 4690 | 4675 | 623 |
| 312 | 20230823 | 133900 | 1781213065 | 4680 | 4690 | 4690 | 4680 | 1298 |
| 313 | 20230823 | 133800 | 1775133915 | 4695 | 4710 | 4710 | 4695 | 4440 |
| 314 | 20230823 | 133700 | 1754262790 | 4710 | 4710 | 4720 | 4700 | 2076 |
| 315 | 20230823 | 133600 | 1744485580 | 4710 | 4715 | 4715 | 4710 | 463 |
| 316 | 20230823 | 133500 | 1742304845 | 4720 | 4695 | 4720 | 4695 | 306 |
| 317 | 20230823 | 133400 | 1740860800 | 4695 | 4720 | 4720 | 4695 | 844 |
| 318 | 20230823 | 133300 | 1736892040 | 4725 | 4720 | 4725 | 4720 | 2796 |
| 319 | 20230823 | 133200 | 1723694915 | 4720 | 4710 | 4720 | 4710 | 3543 |
| 320 | 20230823 | 133100 | 1707001110 | 4705 | 4710 | 4710 | 4695 | 2243 |
| 321 | 20230823 | 133000 | 1696452745 | 4700 | 4700 | 4720 | 4700 | 10273 |
| 322 | 20230823 | 132900 | 1648085105 | 4700 | 4690 | 4700 | 4690 | 264 |
| 323 | 20230823 | 132800 | 1646845460 | 4700 | 4690 | 4710 | 4690 | 6274 |
| 324 | 20230823 | 132700 | 1617352825 | 4695 | 4690 | 4695 | 4680 | 1140 |
| 325 | 20230823 | 132600 | 1612005810 | 4690 | 4690 | 4690 | 4685 | 162 |
| 326 | 20230823 | 132500 | 1611246680 | 4690 | 4680 | 4690 | 4665 | 2001 |
| 327 | 20230823 | 132400 | 1601876705 | 4685 | 4670 | 4690 | 4670 | 3974 |
| 328 | 20230823 | 132300 | 1583289485 | 4670 | 4670 | 4675 | 4670 | 1032 |
| 329 | 20230823 | 132200 | 1578470040 | 4670 | 4670 | 4670 | 4665 | 3111 |
| 330 | 20230823 | 132100 | 1563941920 | 4665 | 4650 | 4665 | 4650 | 3518 |
| 331 | 20230823 | 132000 | 1547543375 | 4655 | 4645 | 4655 | 4645 | 4468 |
| 332 | 20230823 | 131900 | 1526761930 | 4645 | 4640 | 4645 | 4640 | 33 |
| 333 | 20230823 | 131800 | 1526608805 | 4640 | 4640 | 4640 | 4640 | 50 |
| 334 | 20230823 | 131700 | 1526376805 | 4645 | 4645 | 4645 | 4645 | 101 |
| 335 | 20230823 | 131600 | 1525907660 | 4645 | 4640 | 4645 | 4640 | 1841 |
| 336 | 20230823 | 131500 | 1517356785 | 4640 | 4640 | 4640 | 4640 | 482 |
| 337 | 20230823 | 131400 | 1515120305 | 4640 | 4645 | 4645 | 4640 | 854 |
| 338 | 20230823 | 131300 | 1511157735 | 4630 | 4640 | 4645 | 4630 | 1625 |
| 339 | 20230823 | 131200 | 1503623105 | 4640 | 4630 | 4640 | 4630 | 1522 |
| 340 | 20230823 | 131100 | 1496576235 | 4630 | 4620 | 4630 | 4620 | 415 |
| 341 | 20230823 | 131000 | 1494658150 | 4625 | 4625 | 4625 | 4625 | 33 |
| 342 | 20230823 | 130900 | 1494505525 | 4630 | 4615 | 4630 | 4615 | 3 |
| 343 | 20230823 | 130800 | 1494491665 | 4630 | 4620 | 4630 | 4620 | 113 |
| 344 | 20230823 | 130700 | 1493969335 | 4620 | 4620 | 4620 | 4620 | 101 |
| 345 | 20230823 | 130600 | 1493502715 | 4620 | 4630 | 4630 | 4615 | 717 |
| 346 | 20230823 | 130500 | 1490192165 | 4620 | 4630 | 4630 | 4620 | 339 |
| 347 | 20230823 | 130400 | 1488622735 | 4640 | 4640 | 4640 | 4640 | 213 |
| 348 | 20230823 | 130300 | 1487634415 | 4645 | 4640 | 4645 | 4640 | 801 |
| 349 | 20230823 | 130200 | 1483917770 | 4635 | 4630 | 4635 | 4630 | 1941 |
| 350 | 20230823 | 130100 | 1474927830 | 4630 | 4620 | 4630 | 4620 | 679 |
| 351 | 20230823 | 130000 | 1471790840 | 4620 | 4615 | 4620 | 4615 | 28 |
| 352 | 20230823 | 125900 | 1471661615 | 4615 | 4620 | 4620 | 4615 | 35 |
| 353 | 20230823 | 125800 | 1471500020 | 4620 | 4620 | 4620 | 4620 | 12 |
| 354 | 20230823 | 125700 | 1471444580 | 4620 | 4620 | 4620 | 4620 | 0 |
| 355 | 20230823 | 125600 | 1471444580 | 4620 | 4620 | 4620 | 4620 | 1 |
| 356 | 20230823 | 125500 | 1471439960 | 4615 | 4615 | 4615 | 4615 | 0 |
| 357 | 20230823 | 125400 | 1471439960 | 4615 | 4615 | 4615 | 4615 | 631 |
| 358 | 20230823 | 125300 | 1468527895 | 4610 | 4610 | 4610 | 4610 | 1934 |
| 359 | 20230823 | 125200 | 1459612155 | 4610 | 4610 | 4610 | 4610 | 350 |
| 360 | 20230823 | 125100 | 1457998655 | 4615 | 4615 | 4615 | 4610 | 1409 |
| 361 | 20230823 | 125000 | 1451497580 | 4615 | 4620 | 4620 | 4615 | 1849 |
| 362 | 20230823 | 124900 | 1442963340 | 4620 | 4625 | 4625 | 4620 | 3253 |
| 363 | 20230823 | 124800 | 1427927810 | 4625 | 4625 | 4625 | 4625 | 100 |
| 364 | 20230823 | 124700 | 1427465310 | 4625 | 4625 | 4630 | 4625 | 120 |
| 365 | 20230823 | 124600 | 1426910260 | 4630 | 4630 | 4630 | 4630 | 137 |
| 366 | 20230823 | 124500 | 1426275950 | 4630 | 4630 | 4630 | 4630 | 10 |
| 367 | 20230823 | 124400 | 1426229650 | 4630 | 4635 | 4635 | 4630 | 70 |
| 368 | 20230823 | 124300 | 1425905500 | 4635 | 4635 | 4635 | 4635 | 2 |
| 369 | 20230823 | 124200 | 1425896230 | 4635 | 4635 | 4635 | 4635 | 87 |
| 370 | 20230823 | 124100 | 1425492985 | 4635 | 4630 | 4635 | 4630 | 130 |
| 371 | 20230823 | 124000 | 1424891075 | 4630 | 4630 | 4630 | 4630 | 500 |
| 372 | 20230823 | 123900 | 1422576075 | 4635 | 4635 | 4635 | 4635 | 353 |
| 373 | 20230823 | 123800 | 1420939920 | 4635 | 4630 | 4635 | 4630 | 1051 |
| 374 | 20230823 | 123700 | 1416073785 | 4630 | 4635 | 4635 | 4630 | 1390 |
| 375 | 20230823 | 123600 | 1409632635 | 4630 | 4630 | 4630 | 4630 | 100 |
| 376 | 20230823 | 123500 | 1409169635 | 4630 | 4630 | 4630 | 4630 | 1076 |
| 377 | 20230823 | 123400 | 1404187755 | 4630 | 4630 | 4630 | 4630 | 2 |
| 378 | 20230823 | 123300 | 1404178495 | 4615 | 4620 | 4620 | 4615 | 250 |
| 379 | 20230823 | 123200 | 1403024705 | 4630 | 4630 | 4630 | 4630 | 0 |
| 380 | 20230823 | 123100 | 1403024705 | 4630 | 4620 | 4630 | 4620 | 220 |
| 381 | 20230823 | 123000 | 1402008285 | 4620 | 4630 | 4630 | 4620 | 4001 |
| 382 | 20230823 | 122900 | 1383510600 | 4630 | 4635 | 4635 | 4630 | 77 |
| 383 | 20230823 | 122800 | 1383154080 | 4630 | 4635 | 4640 | 4630 | 1107 |
| 384 | 20230823 | 122700 | 1378028380 | 4640 | 4640 | 4640 | 4640 | 122 |
| 385 | 20230823 | 122600 | 1377462300 | 4645 | 4645 | 4645 | 4645 | 0 |
| 386 | 20230823 | 122500 | 1377462300 | 4645 | 4645 | 4645 | 4645 | 42 |
| 387 | 20230823 | 122400 | 1377267210 | 4645 | 4645 | 4645 | 4645 | 107 |
| 388 | 20230823 | 122300 | 1376770195 | 4645 | 4635 | 4645 | 4635 | 244 |
| 389 | 20230823 | 122200 | 1375638085 | 4645 | 4645 | 4645 | 4645 | 21 |
| 390 | 20230823 | 122100 | 1375540540 | 4645 | 4645 | 4645 | 4645 | 2 |
| 391 | 20230823 | 122000 | 1375531250 | 4645 | 4640 | 4645 | 4640 | 63 |
| 392 | 20230823 | 121900 | 1375238770 | 4645 | 4630 | 4645 | 4630 | 3 |
| 393 | 20230823 | 121800 | 1375224850 | 4645 | 4640 | 4645 | 4640 | 1581 |
| 394 | 20230823 | 121700 | 1367889005 | 4640 | 4640 | 4640 | 4640 | 1 |
| 395 | 20230823 | 121600 | 1367884365 | 4640 | 4640 | 4640 | 4640 | 2 |
| 396 | 20230823 | 121500 | 1367875085 | 4640 | 4630 | 4640 | 4620 | 4860 |
| 397 | 20230823 | 121400 | 1345414290 | 4620 | 4630 | 4630 | 4620 | 3000 |
| 398 | 20230823 | 121300 | 1331544440 | 4630 | 4630 | 4630 | 4630 | 1 |
| 399 | 20230823 | 121200 | 1331539810 | 4640 | 4630 | 4640 | 4630 | 2 |
| 400 | 20230823 | 121100 | 1331530540 | 4630 | 4630 | 4630 | 4630 | 344 |
| 401 | 20230823 | 121000 | 1329937820 | 4625 | 4625 | 4630 | 4625 | 521 |
| 402 | 20230823 | 120900 | 1327527980 | 4625 | 4625 | 4625 | 4625 | 75 |
| 403 | 20230823 | 120800 | 1327181105 | 4620 | 4625 | 4630 | 4620 | 420 |
| 404 | 20230823 | 120700 | 1325237450 | 4620 | 4620 | 4620 | 4620 | 0 |
| 405 | 20230823 | 120600 | 1325237450 | 4620 | 4635 | 4635 | 4620 | 1497 |
| 406 | 20230823 | 120500 | 1318307065 | 4640 | 4640 | 4645 | 4630 | 2867 |
| 407 | 20230823 | 120400 | 1305022700 | 4640 | 4640 | 4645 | 4640 | 236 |
| 408 | 20230823 | 120300 | 1303927600 | 4645 | 4650 | 4650 | 4640 | 240 |
| 409 | 20230823 | 120200 | 1302813870 | 4645 | 4645 | 4650 | 4645 | 1095 |
| 410 | 20230823 | 120100 | 1297727470 | 4650 | 4650 | 4650 | 4645 | 1833 |
| 411 | 20230823 | 120000 | 1289210020 | 4655 | 4650 | 4655 | 4650 | 1043 |
| 412 | 20230823 | 115900 | 1284359855 | 4655 | 4665 | 4665 | 4655 | 1352 |
| 413 | 20230823 | 115800 | 1278066190 | 4660 | 4665 | 4665 | 4660 | 1384 |
| 414 | 20230823 | 115700 | 1271612315 | 4665 | 4655 | 4665 | 4655 | 3502 |
| 415 | 20230823 | 115600 | 1255292445 | 4655 | 4650 | 4655 | 4650 | 278 |
| 416 | 20230823 | 115500 | 1253999690 | 4655 | 4655 | 4655 | 4655 | 394 |
| 417 | 20230823 | 115400 | 1252165620 | 4660 | 4655 | 4660 | 4655 | 1136 |
| 418 | 20230823 | 115300 | 1246876890 | 4655 | 4650 | 4655 | 4650 | 2000 |
| 419 | 20230823 | 115200 | 1237576885 | 4650 | 4645 | 4655 | 4640 | 1242 |
| 420 | 20230823 | 115100 | 1231803315 | 4645 | 4650 | 4655 | 4645 | 1284 |
| 421 | 20230823 | 115000 | 1225832925 | 4650 | 4650 | 4655 | 4650 | 416 |
| 422 | 20230823 | 114900 | 1223898025 | 4650 | 4650 | 4655 | 4650 | 350 |
| 423 | 20230823 | 114800 | 1222270025 | 4660 | 4655 | 4660 | 4635 | 5802 |
| 424 | 20230823 | 114700 | 1195268345 | 4635 | 4655 | 4660 | 4635 | 5986 |
| 425 | 20230823 | 114600 | 1167487530 | 4660 | 4655 | 4660 | 4655 | 121 |
| 426 | 20230823 | 114500 | 1166924170 | 4655 | 4640 | 4655 | 4635 | 9551 |
| 427 | 20230823 | 114400 | 1122577870 | 4640 | 4635 | 4640 | 4625 | 4084 |
| 428 | 20230823 | 114300 | 1103660460 | 4635 | 4635 | 4640 | 4635 | 1680 |
| 429 | 20230823 | 114200 | 1095873200 | 4635 | 4630 | 4635 | 4625 | 1209 |
| 430 | 20230823 | 114100 | 1090275540 | 4630 | 4630 | 4635 | 4625 | 2746 |
| 431 | 20230823 | 114000 | 1077574055 | 4630 | 4620 | 4630 | 4620 | 2653 |
| 432 | 20230823 | 113900 | 1065294455 | 4625 | 4620 | 4625 | 4620 | 15 |
| 433 | 20230823 | 113800 | 1065225115 | 4620 | 4615 | 4620 | 4615 | 201 |
| 434 | 20230823 | 113700 | 1064296535 | 4620 | 4620 | 4620 | 4620 | 1419 |
| 435 | 20230823 | 113600 | 1057740755 | 4625 | 4620 | 4625 | 4620 | 103 |
| 436 | 20230823 | 113500 | 1057264390 | 4620 | 4620 | 4625 | 4620 | 149 |
| 437 | 20230823 | 113400 | 1056576005 | 4610 | 4610 | 4610 | 4610 | 502 |
| 438 | 20230823 | 113300 | 1054261785 | 4635 | 4605 | 4635 | 4600 | 4607 |
| 439 | 20230823 | 113200 | 1032946520 | 4620 | 4595 | 4620 | 4595 | 13036 |
| 440 | 20230823 | 113100 | 972916280 | 4595 | 4595 | 4595 | 4595 | 80 |
| 441 | 20230823 | 113000 | 972548680 | 4600 | 4600 | 4600 | 4600 | 30 |
| 442 | 20230823 | 112900 | 972410680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 443 | 20230823 | 112800 | 972410680 | 4600 | 4600 | 4600 | 4600 | 80 |
| 444 | 20230823 | 112700 | 972042680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 445 | 20230823 | 112600 | 972042680 | 4600 | 4600 | 4600 | 4600 | 20 |
| 446 | 20230823 | 112500 | 971950680 | 4600 | 4600 | 4600 | 4600 | 205 |
| 447 | 20230823 | 112400 | 971007680 | 4600 | 4595 | 4600 | 4595 | 14 |
| 448 | 20230823 | 112300 | 970943345 | 4595 | 4595 | 4595 | 4595 | 22 |
| 449 | 20230823 | 112200 | 970842255 | 4600 | 4595 | 4600 | 4595 | 170 |
| 450 | 20230823 | 112100 | 970061100 | 4595 | 4585 | 4595 | 4585 | 156 |
| 451 | 20230823 | 112000 | 969345830 | 4585 | 4585 | 4585 | 4585 | 225 |
| 452 | 20230823 | 111900 | 968314205 | 4585 | 4590 | 4590 | 4585 | 3059 |
| 453 | 20230823 | 111800 | 954284905 | 4590 | 4595 | 4595 | 4590 | 11 |
| 454 | 20230823 | 111700 | 954234410 | 4590 | 4590 | 4590 | 4590 | 333 |
| 455 | 20230823 | 111600 | 952705940 | 4590 | 4590 | 4590 | 4590 | 89 |
| 456 | 20230823 | 111500 | 952297430 | 4595 | 4595 | 4595 | 4595 | 21 |
| 457 | 20230823 | 111400 | 952200935 | 4585 | 4585 | 4595 | 4585 | 1214 |
| 458 | 20230823 | 111300 | 946634555 | 4575 | 4575 | 4575 | 4575 | 10 |
| 459 | 20230823 | 111200 | 946588805 | 4585 | 4590 | 4590 | 4585 | 26 |
| 460 | 20230823 | 111100 | 946469510 | 4590 | 4595 | 4595 | 4590 | 266 |
| 461 | 20230823 | 111000 | 945248320 | 4600 | 4595 | 4600 | 4595 | 30 |
| 462 | 20230823 | 110900 | 945110370 | 4600 | 4605 | 4605 | 4600 | 2092 |
| 463 | 20230823 | 110800 | 935487165 | 4590 | 4590 | 4590 | 4590 | 2 |
| 464 | 20230823 | 110700 | 935477985 | 4590 | 4590 | 4590 | 4590 | 10 |
| 465 | 20230823 | 110600 | 935432085 | 4610 | 4580 | 4610 | 4580 | 7763 |
| 466 | 20230823 | 110500 | 899718005 | 4565 | 4565 | 4565 | 4565 | 200 |
| 467 | 20230823 | 110400 | 898805005 | 4565 | 4565 | 4565 | 4565 | 0 |
| 468 | 20230823 | 110300 | 898805005 | 4565 | 4575 | 4575 | 4565 | 4213 |
| 469 | 20230823 | 110200 | 879553260 | 4575 | 4575 | 4575 | 4575 | 51 |
| 470 | 20230823 | 110100 | 879319935 | 4595 | 4595 | 4595 | 4595 | 31 |
| 471 | 20230823 | 110000 | 879177490 | 4595 | 4585 | 4595 | 4585 | 51 |
| 472 | 20230823 | 105900 | 878943645 | 4585 | 4585 | 4585 | 4585 | 3000 |
| 473 | 20230823 | 105800 | 865188645 | 4570 | 4570 | 4570 | 4570 | 500 |
| 474 | 20230823 | 105700 | 862903645 | 4570 | 4585 | 4585 | 4570 | 993 |
| 475 | 20230823 | 105600 | 858365070 | 4570 | 4590 | 4590 | 4570 | 1120 |
| 476 | 20230823 | 105500 | 853244510 | 4595 | 4595 | 4595 | 4595 | 0 |
| 477 | 20230823 | 105400 | 853244510 | 4595 | 4595 | 4595 | 4595 | 1 |
| 478 | 20230823 | 105300 | 853239915 | 4595 | 4580 | 4595 | 4580 | 92 |
| 479 | 20230823 | 105200 | 852817190 | 4595 | 4570 | 4595 | 4570 | 682 |
| 480 | 20230823 | 105100 | 849698025 | 4570 | 4580 | 4580 | 4570 | 2059 |
| 481 | 20230823 | 105000 | 840273310 | 4580 | 4590 | 4590 | 4580 | 854 |
| 482 | 20230823 | 104900 | 836357970 | 4600 | 4595 | 4600 | 4590 | 2451 |
| 483 | 20230823 | 104800 | 825107320 | 4600 | 4605 | 4605 | 4595 | 1719 |
| 484 | 20230823 | 104700 | 817208490 | 4595 | 4610 | 4610 | 4595 | 5171 |
| 485 | 20230823 | 104600 | 793426365 | 4605 | 4610 | 4610 | 4605 | 1350 |
| 486 | 20230823 | 104500 | 787209555 | 4610 | 4610 | 4610 | 4605 | 833 |
| 487 | 20230823 | 104400 | 783371925 | 4615 | 4615 | 4615 | 4610 | 296 |
| 488 | 20230823 | 104300 | 782005895 | 4610 | 4605 | 4610 | 4605 | 1703 |
| 489 | 20230823 | 104200 | 774161200 | 4600 | 4600 | 4605 | 4600 | 614 |
| 490 | 20230823 | 104100 | 771336785 | 4600 | 4595 | 4605 | 4595 | 743 |
| 491 | 20230823 | 104000 | 767921030 | 4595 | 4605 | 4605 | 4595 | 350 |
| 492 | 20230823 | 103900 | 766309730 | 4605 | 4600 | 4610 | 4600 | 1535 |
| 493 | 20230823 | 103800 | 759247090 | 4600 | 4620 | 4620 | 4600 | 1920 |
| 494 | 20230823 | 103700 | 750410550 | 4620 | 4610 | 4620 | 4610 | 277 |
| 495 | 20230823 | 103600 | 749133515 | 4610 | 4610 | 4610 | 4610 | 854 |
| 496 | 20230823 | 103500 | 745196575 | 4620 | 4615 | 4620 | 4615 | 632 |
| 497 | 20230823 | 103400 | 742278735 | 4620 | 4600 | 4620 | 4600 | 246 |
| 498 | 20230823 | 103300 | 741142615 | 4620 | 4620 | 4620 | 4600 | 1160 |
| 499 | 20230823 | 103200 | 735784275 | 4620 | 4600 | 4630 | 4600 | 8362 |
| 500 | 20230823 | 103100 | 697181705 | 4600 | 4585 | 4600 | 4585 | 2197 |
| 501 | 20230823 | 103000 | 687080680 | 4595 | 4595 | 4595 | 4595 | 5 |
| 502 | 20230823 | 102900 | 687057705 | 4595 | 4600 | 4600 | 4580 | 138 |
| 503 | 20230823 | 102800 | 686425155 | 4600 | 4570 | 4600 | 4570 | 3148 |
| 504 | 20230823 | 102700 | 671979585 | 4570 | 4570 | 4580 | 4570 | 1118 |
| 505 | 20230823 | 102600 | 666870295 | 4570 | 4565 | 4580 | 4565 | 89 |
| 506 | 20230823 | 102500 | 666463640 | 4565 | 4570 | 4570 | 4565 | 31 |
| 507 | 20230823 | 102400 | 666322120 | 4565 | 4575 | 4575 | 4565 | 94 |
| 508 | 20230823 | 102300 | 665892440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 509 | 20230823 | 102200 | 665892440 | 4585 | 4585 | 4585 | 4585 | 9 |
| 510 | 20230823 | 102100 | 665851175 | 4585 | 4585 | 4600 | 4550 | 14994 |
| 511 | 20230823 | 102000 | 597264645 | 4585 | 4580 | 4585 | 4580 | 1331 |
| 512 | 20230823 | 101900 | 591167065 | 4580 | 4580 | 4580 | 4580 | 0 |
| 513 | 20230823 | 101800 | 591167065 | 4580 | 4565 | 4580 | 4565 | 149 |
| 514 | 20230823 | 101700 | 590486865 | 4565 | 4565 | 4565 | 4565 | 0 |
| 515 | 20230823 | 101600 | 590486865 | 4565 | 4565 | 4565 | 4565 | 1 |
| 516 | 20230823 | 101500 | 590482300 | 4565 | 4565 | 4565 | 4565 | 178 |
| 517 | 20230823 | 101400 | 589669730 | 4560 | 4565 | 4565 | 4560 | 4500 |
| 518 | 20230823 | 101300 | 569149150 | 4570 | 4575 | 4580 | 4570 | 1247 |
| 519 | 20230823 | 101200 | 563445050 | 4590 | 4565 | 4590 | 4565 | 521 |
| 520 | 20230823 | 101100 | 561066645 | 4565 | 4585 | 4590 | 4565 | 3348 |
| 521 | 20230823 | 101000 | 545755980 | 4590 | 4590 | 4595 | 4585 | 2036 |
| 522 | 20230823 | 100900 | 536410830 | 4590 | 4590 | 4595 | 4585 | 334 |
| 523 | 20230823 | 100800 | 534877770 | 4585 | 4580 | 4595 | 4580 | 2555 |
| 524 | 20230823 | 100700 | 523165415 | 4590 | 4590 | 4590 | 4590 | 278 |
| 525 | 20230823 | 100600 | 521889395 | 4590 | 4590 | 4600 | 4570 | 1646 |
| 526 | 20230823 | 100500 | 514325275 | 4590 | 4595 | 4595 | 4585 | 316 |
| 527 | 20230823 | 100400 | 512875080 | 4595 | 4580 | 4595 | 4565 | 4839 |
| 528 | 20230823 | 100300 | 490673440 | 4585 | 4565 | 4585 | 4565 | 5529 |
| 529 | 20230823 | 100200 | 465401040 | 4565 | 4550 | 4565 | 4550 | 676 |
| 530 | 20230823 | 100100 | 462323170 | 4555 | 4555 | 4565 | 4550 | 911 |
| 531 | 20230823 | 100000 | 458175385 | 4565 | 4570 | 4570 | 4550 | 655 |
| 532 | 20230823 | 095900 | 455194835 | 4570 | 4555 | 4575 | 4545 | 4207 |
| 533 | 20230823 | 095800 | 436014935 | 4560 | 4550 | 4565 | 4550 | 5338 |
| 534 | 20230823 | 095700 | 411687340 | 4545 | 4545 | 4550 | 4545 | 972 |
| 535 | 20230823 | 095600 | 407269585 | 4545 | 4530 | 4545 | 4530 | 3310 |
| 536 | 20230823 | 095500 | 392260150 | 4520 | 4520 | 4520 | 4520 | 6763 |
| 537 | 20230823 | 095400 | 361691390 | 4515 | 4515 | 4520 | 4515 | 1140 |
| 538 | 20230823 | 095300 | 356544090 | 4520 | 4520 | 4520 | 4520 | 0 |
| 539 | 20230823 | 095200 | 356544090 | 4520 | 4500 | 4520 | 4500 | 101 |
| 540 | 20230823 | 095100 | 356087760 | 4515 | 4540 | 4540 | 4515 | 1188 |
| 541 | 20230823 | 095000 | 350720245 | 4540 | 4540 | 4540 | 4540 | 80 |
| 542 | 20230823 | 094900 | 350357045 | 4540 | 4545 | 4545 | 4515 | 5312 |
| 543 | 20230823 | 094800 | 326261695 | 4550 | 4530 | 4550 | 4530 | 357 |
| 544 | 20230823 | 094700 | 324639450 | 4540 | 4530 | 4540 | 4525 | 1607 |
| 545 | 20230823 | 094600 | 317354810 | 4525 | 4515 | 4525 | 4515 | 1977 |
| 546 | 20230823 | 094500 | 308423730 | 4510 | 4500 | 4510 | 4500 | 2804 |
| 547 | 20230823 | 094400 | 295791815 | 4505 | 4505 | 4505 | 4505 | 1 |
| 548 | 20230823 | 094300 | 295787310 | 4505 | 4505 | 4505 | 4480 | 302 |
| 549 | 20230823 | 094200 | 294426825 | 4505 | 4500 | 4505 | 4500 | 179 |
| 550 | 20230823 | 094100 | 293621060 | 4500 | 4500 | 4500 | 4500 | 408 |
| 551 | 20230823 | 094000 | 291785060 | 4500 | 4500 | 4500 | 4500 | 42 |
| 552 | 20230823 | 093900 | 291596060 | 4500 | 4500 | 4500 | 4500 | 200 |
| 553 | 20230823 | 093800 | 290696060 | 4505 | 4475 | 4505 | 4475 | 3361 |
| 554 | 20230823 | 093700 | 275609870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 555 | 20230823 | 093600 | 275609870 | 4475 | 4465 | 4475 | 4460 | 1618 |
| 556 | 20230823 | 093500 | 268382595 | 4470 | 4460 | 4470 | 4455 | 2373 |
| 557 | 20230823 | 093400 | 257796685 | 4460 | 4460 | 4460 | 4460 | 124 |
| 558 | 20230823 | 093300 | 257243645 | 4480 | 4460 | 4480 | 4455 | 1617 |
| 559 | 20230823 | 093200 | 250029800 | 4470 | 4470 | 4470 | 4470 | 100 |
| 560 | 20230823 | 093100 | 249582800 | 4470 | 4470 | 4470 | 4460 | 761 |
| 561 | 20230823 | 093000 | 246188630 | 4470 | 4470 | 4470 | 4470 | 0 |
| 562 | 20230823 | 092900 | 246188630 | 4470 | 4470 | 4470 | 4460 | 1400 |
| 563 | 20230823 | 092800 | 239930820 | 4470 | 4470 | 4470 | 4470 | 29 |
| 564 | 20230823 | 092700 | 239801190 | 4480 | 4480 | 4480 | 4480 | 11 |
| 565 | 20230823 | 092600 | 239751910 | 4480 | 4485 | 4485 | 4480 | 101 |
| 566 | 20230823 | 092500 | 239299425 | 4470 | 4470 | 4470 | 4470 | 888 |
| 567 | 20230823 | 092400 | 235330065 | 4475 | 4475 | 4475 | 4475 | 3275 |
| 568 | 20230823 | 092300 | 220674440 | 4475 | 4475 | 4475 | 4475 | 1663 |
| 569 | 20230823 | 092200 | 213232515 | 4470 | 4475 | 4475 | 4470 | 906 |
| 570 | 20230823 | 092100 | 209178175 | 4495 | 4495 | 4500 | 4490 | 375 |
| 571 | 20230823 | 092000 | 207493080 | 4500 | 4475 | 4500 | 4475 | 2200 |
| 572 | 20230823 | 091900 | 197635300 | 4470 | 4460 | 4470 | 4460 | 909 |
| 573 | 20230823 | 091800 | 193578180 | 4460 | 4440 | 4460 | 4440 | 5913 |
| 574 | 20230823 | 091700 | 167323200 | 4440 | 4445 | 4460 | 4440 | 3075 |
| 575 | 20230823 | 091600 | 153659150 | 4445 | 4445 | 4445 | 4445 | 4 |
| 576 | 20230823 | 091500 | 153641370 | 4445 | 4445 | 4445 | 4445 | 635 |
| 577 | 20230823 | 091400 | 150818795 | 4445 | 4450 | 4450 | 4445 | 486 |
| 578 | 20230823 | 091300 | 148658290 | 4450 | 4450 | 4450 | 4450 | 500 |
| 579 | 20230823 | 091200 | 146433290 | 4450 | 4470 | 4470 | 4450 | 1002 |
| 580 | 20230823 | 091100 | 141974350 | 4470 | 4465 | 4470 | 4450 | 441 |
| 581 | 20230823 | 091000 | 140004155 | 4480 | 4440 | 4480 | 4440 | 4495 |
| 582 | 20230823 | 090900 | 119951035 | 4420 | 4420 | 4420 | 4415 | 1300 |
| 583 | 20230823 | 090800 | 114208780 | 4410 | 4410 | 4410 | 4410 | 10 |
| 584 | 20230823 | 090700 | 114164680 | 4410 | 4400 | 4410 | 4395 | 178 |
| 585 | 20230823 | 090600 | 113381720 | 4395 | 4425 | 4425 | 4395 | 6554 |
| 586 | 20230823 | 090500 | 84520025 | 4430 | 4430 | 4460 | 4430 | 524 |
| 587 | 20230823 | 090400 | 82196170 | 4430 | 4470 | 4470 | 4430 | 4121 |
| 588 | 20230823 | 090300 | 63909400 | 4435 | 4435 | 4435 | 4435 | 0 |
| 589 | 20230823 | 090200 | 63909400 | 4435 | 4440 | 4440 | 4435 | 719 |
| 590 | 20230823 | 090100 | 60720290 | 4445 | 4495 | 4495 | 4445 | 9952 |
| 591 | 20230823 | 090000 | 16213695 | 4495 | 4475 | 4495 | 4475 | 3616 |