30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 191900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 4237 |
| 3 | 20230823 | 191800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 4 | 20230823 | 191700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 5 | 20230823 | 191600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 6 | 20230823 | 191500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 7 | 20230823 | 191400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 8 | 20230823 | 191300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 9 | 20230823 | 191200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 10 | 20230823 | 191100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 11 | 20230823 | 191000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 12 | 20230823 | 190900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 13 | 20230823 | 190800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 14 | 20230823 | 190700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 15 | 20230823 | 190600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 16 | 20230823 | 190500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 17 | 20230823 | 190400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 18 | 20230823 | 190300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 19 | 20230823 | 190200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 20 | 20230823 | 190100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 21 | 20230823 | 190000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 22 | 20230823 | 185900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 23 | 20230823 | 185800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 24 | 20230823 | 185700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 25 | 20230823 | 185600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 26 | 20230823 | 185500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 27 | 20230823 | 185400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 28 | 20230823 | 185300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 29 | 20230823 | 185200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 30 | 20230823 | 185100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 31 | 20230823 | 185000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 32 | 20230823 | 184900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 4237 |
| 33 | 20230823 | 184800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 34 | 20230823 | 184700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 35 | 20230823 | 184600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 36 | 20230823 | 184500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 37 | 20230823 | 184400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 38 | 20230823 | 184300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 39 | 20230823 | 184200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 40 | 20230823 | 184100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 41 | 20230823 | 184000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 42 | 20230823 | 183900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 43 | 20230823 | 183800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 44 | 20230823 | 183700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 45 | 20230823 | 183600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 46 | 20230823 | 183500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 47 | 20230823 | 183400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 48 | 20230823 | 183300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 49 | 20230823 | 183200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 50 | 20230823 | 183100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 51 | 20230823 | 183000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 52 | 20230823 | 182900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 53 | 20230823 | 182800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 54 | 20230823 | 182700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 55 | 20230823 | 182600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 56 | 20230823 | 182500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 57 | 20230823 | 182400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 58 | 20230823 | 182300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 59 | 20230823 | 182200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 60 | 20230823 | 182100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 61 | 20230823 | 182000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 62 | 20230823 | 181900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 4237 |
| 63 | 20230823 | 181800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 64 | 20230823 | 181700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 65 | 20230823 | 181600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 66 | 20230823 | 181500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 67 | 20230823 | 181400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 68 | 20230823 | 181300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 69 | 20230823 | 181200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 70 | 20230823 | 181100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 71 | 20230823 | 181000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 72 | 20230823 | 180900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 73 | 20230823 | 180800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 74 | 20230823 | 180700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 75 | 20230823 | 180600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 76 | 20230823 | 180500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 77 | 20230823 | 180400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 78 | 20230823 | 180300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 79 | 20230823 | 180200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 80 | 20230823 | 180100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 81 | 20230823 | 180000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 82 | 20230823 | 175900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 83 | 20230823 | 175800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 84 | 20230823 | 175700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 85 | 20230823 | 175600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 86 | 20230823 | 175500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 87 | 20230823 | 175400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 88 | 20230823 | 175300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 89 | 20230823 | 175200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 90 | 20230823 | 175100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 91 | 20230823 | 175000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 92 | 20230823 | 174900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 4237 |
| 93 | 20230823 | 174800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 94 | 20230823 | 174700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 95 | 20230823 | 174600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 96 | 20230823 | 174500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 97 | 20230823 | 174400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 98 | 20230823 | 174300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 99 | 20230823 | 174200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 100 | 20230823 | 174100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 101 | 20230823 | 174000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 102 | 20230823 | 173900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 103 | 20230823 | 173800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 104 | 20230823 | 173700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 105 | 20230823 | 173600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 106 | 20230823 | 173500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 107 | 20230823 | 173400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 108 | 20230823 | 173300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 109 | 20230823 | 173200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 110 | 20230823 | 173100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 111 | 20230823 | 173000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 112 | 20230823 | 172900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 113 | 20230823 | 172800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 114 | 20230823 | 172700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 115 | 20230823 | 172600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 116 | 20230823 | 172500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 117 | 20230823 | 172400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 118 | 20230823 | 172300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 119 | 20230823 | 172200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 120 | 20230823 | 172100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 121 | 20230823 | 172000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 122 | 20230823 | 171900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 4237 |
| 123 | 20230823 | 171800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 124 | 20230823 | 171700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 125 | 20230823 | 171600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 126 | 20230823 | 171500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 127 | 20230823 | 171400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 128 | 20230823 | 171300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 129 | 20230823 | 171200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 130 | 20230823 | 171100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 131 | 20230823 | 171000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 132 | 20230823 | 170900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 133 | 20230823 | 170800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 134 | 20230823 | 170700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 135 | 20230823 | 170600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 136 | 20230823 | 170500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 137 | 20230823 | 170400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 138 | 20230823 | 170300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 139 | 20230823 | 170200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 140 | 20230823 | 170100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 141 | 20230823 | 170000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 142 | 20230823 | 165900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 143 | 20230823 | 165800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 144 | 20230823 | 165700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 145 | 20230823 | 165600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 146 | 20230823 | 165500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 147 | 20230823 | 165400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 148 | 20230823 | 165300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 149 | 20230823 | 165200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 150 | 20230823 | 165100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 151 | 20230823 | 165000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 152 | 20230823 | 164900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 4237 |
| 153 | 20230823 | 164800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 154 | 20230823 | 164700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 155 | 20230823 | 164600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 156 | 20230823 | 164500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 157 | 20230823 | 164400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 158 | 20230823 | 164300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 159 | 20230823 | 164200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 160 | 20230823 | 164100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 161 | 20230823 | 164000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 162 | 20230823 | 163900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 163 | 20230823 | 163800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 164 | 20230823 | 163700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 165 | 20230823 | 163600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 166 | 20230823 | 163500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 167 | 20230823 | 163400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 168 | 20230823 | 163300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 169 | 20230823 | 163200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 170 | 20230823 | 163100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 171 | 20230823 | 163000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 172 | 20230823 | 162900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 173 | 20230823 | 162800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 174 | 20230823 | 162700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 175 | 20230823 | 162600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 176 | 20230823 | 162500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 177 | 20230823 | 162400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 178 | 20230823 | 162300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 179 | 20230823 | 162200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 180 | 20230823 | 162100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 181 | 20230823 | 162000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 182 | 20230823 | 161900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 4237 |
| 183 | 20230823 | 161800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 184 | 20230823 | 161700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 185 | 20230823 | 161600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 186 | 20230823 | 161500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 187 | 20230823 | 161400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 188 | 20230823 | 161300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 189 | 20230823 | 161200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 190 | 20230823 | 161100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 191 | 20230823 | 161000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 192 | 20230823 | 160900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 193 | 20230823 | 160800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 194 | 20230823 | 160700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 195 | 20230823 | 160600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 196 | 20230823 | 160500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 197 | 20230823 | 160400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 198 | 20230823 | 160300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 199 | 20230823 | 160200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 200 | 20230823 | 160100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 201 | 20230823 | 160000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 202 | 20230823 | 155900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 203 | 20230823 | 155800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 204 | 20230823 | 155700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 205 | 20230823 | 155600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 206 | 20230823 | 155500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 207 | 20230823 | 155400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 208 | 20230823 | 155300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 209 | 20230823 | 155200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 210 | 20230823 | 155100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 211 | 20230823 | 155000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 212 | 20230823 | 154900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 4237 |
| 213 | 20230823 | 154800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 214 | 20230823 | 154700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 215 | 20230823 | 154600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 216 | 20230823 | 154500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 217 | 20230823 | 154400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 218 | 20230823 | 154300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 219 | 20230823 | 154200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 220 | 20230823 | 154100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 221 | 20230823 | 154000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 222 | 20230823 | 153900 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 223 | 20230823 | 153800 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 224 | 20230823 | 153700 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 225 | 20230823 | 153600 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 226 | 20230823 | 153500 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 227 | 20230823 | 153400 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 228 | 20230823 | 153300 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 229 | 20230823 | 153200 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 230 | 20230823 | 153100 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 0 |
| 231 | 20230823 | 153000 | 1637938880 | 4815 | 4815 | 4815 | 4815 | 4237 |
| 232 | 20230823 | 152900 | 1617537725 | 4810 | 4810 | 4810 | 4810 | 0 |
| 233 | 20230823 | 152800 | 1617537725 | 4810 | 4810 | 4810 | 4810 | 0 |
| 234 | 20230823 | 152700 | 1617537725 | 4810 | 4810 | 4810 | 4810 | 0 |
| 235 | 20230823 | 152600 | 1617537725 | 4810 | 4810 | 4810 | 4810 | 0 |
| 236 | 20230823 | 152500 | 1617537725 | 4810 | 4810 | 4810 | 4810 | 0 |
| 237 | 20230823 | 152400 | 1617537725 | 4810 | 4810 | 4810 | 4810 | 0 |
| 238 | 20230823 | 152300 | 1617537725 | 4810 | 4810 | 4810 | 4810 | 0 |
| 239 | 20230823 | 152200 | 1617537725 | 4810 | 4810 | 4810 | 4810 | 0 |
| 240 | 20230823 | 152100 | 1617537725 | 4810 | 4810 | 4810 | 4810 | 0 |
| 241 | 20230823 | 152000 | 1617537725 | 4810 | 4810 | 4810 | 4810 | 0 |
| 242 | 20230823 | 151900 | 1617537725 | 4810 | 4775 | 4810 | 4760 | 924 |
| 243 | 20230823 | 151800 | 1613133220 | 4820 | 4800 | 4820 | 4765 | 2341 |
| 244 | 20230823 | 151700 | 1601945220 | 4800 | 4815 | 4835 | 4790 | 2336 |
| 245 | 20230823 | 151600 | 1590668440 | 4815 | 4780 | 4815 | 4775 | 101 |
| 246 | 20230823 | 151500 | 1590185985 | 4780 | 4780 | 4780 | 4780 | 75 |
| 247 | 20230823 | 151400 | 1589827485 | 4845 | 4800 | 4845 | 4800 | 500 |
| 248 | 20230823 | 151300 | 1587416125 | 4760 | 4760 | 4760 | 4760 | 409 |
| 249 | 20230823 | 151200 | 1585469285 | 4765 | 4780 | 4780 | 4765 | 1133 |
| 250 | 20230823 | 151100 | 1580054500 | 4785 | 4785 | 4785 | 4785 | 432 |
| 251 | 20230823 | 151000 | 1577987380 | 4790 | 4790 | 4790 | 4790 | 100 |
| 252 | 20230823 | 150900 | 1577508380 | 4805 | 4805 | 4805 | 4805 | 6 |
| 253 | 20230823 | 150800 | 1577479550 | 4810 | 4810 | 4810 | 4810 | 0 |
| 254 | 20230823 | 150700 | 1577479550 | 4810 | 4810 | 4810 | 4810 | 0 |
| 255 | 20230823 | 150600 | 1577479550 | 4810 | 4805 | 4810 | 4805 | 20 |
| 256 | 20230823 | 150500 | 1577383365 | 4810 | 4800 | 4810 | 4800 | 30 |
| 257 | 20230823 | 150400 | 1577239295 | 4805 | 4805 | 4805 | 4805 | 60 |
| 258 | 20230823 | 150300 | 1576950995 | 4805 | 4785 | 4805 | 4785 | 320 |
| 259 | 20230823 | 150200 | 1575415300 | 4785 | 4780 | 4785 | 4780 | 136 |
| 260 | 20230823 | 150100 | 1574764645 | 4780 | 4770 | 4780 | 4770 | 234 |
| 261 | 20230823 | 150000 | 1573646200 | 4775 | 4775 | 4775 | 4775 | 0 |
| 262 | 20230823 | 145900 | 1573646200 | 4775 | 4775 | 4775 | 4775 | 0 |
| 263 | 20230823 | 145800 | 1573646200 | 4775 | 4775 | 4775 | 4775 | 8 |
| 264 | 20230823 | 145700 | 1573608000 | 4755 | 4755 | 4755 | 4755 | 0 |
| 265 | 20230823 | 145600 | 1573608000 | 4755 | 4755 | 4755 | 4755 | 0 |
| 266 | 20230823 | 145500 | 1573608000 | 4755 | 4755 | 4755 | 4755 | 0 |
| 267 | 20230823 | 145400 | 1573608000 | 4755 | 4755 | 4755 | 4755 | 0 |
| 268 | 20230823 | 145300 | 1573608000 | 4755 | 4755 | 4755 | 4755 | 0 |
| 269 | 20230823 | 145200 | 1573608000 | 4755 | 4760 | 4760 | 4755 | 332 |
| 270 | 20230823 | 145100 | 1572029210 | 4770 | 4765 | 4800 | 4765 | 304 |
| 271 | 20230823 | 145000 | 1570572520 | 4765 | 4765 | 4765 | 4765 | 13 |
| 272 | 20230823 | 144900 | 1570510575 | 4755 | 4755 | 4755 | 4750 | 262 |
| 273 | 20230823 | 144800 | 1569265615 | 4755 | 4755 | 4755 | 4755 | 19 |
| 274 | 20230823 | 144700 | 1569175270 | 4755 | 4755 | 4755 | 4755 | 0 |
| 275 | 20230823 | 144600 | 1569175270 | 4755 | 4760 | 4760 | 4755 | 342 |
| 276 | 20230823 | 144500 | 1567547985 | 4775 | 4775 | 4775 | 4775 | 1 |
| 277 | 20230823 | 144400 | 1567543210 | 4755 | 4755 | 4755 | 4755 | 0 |
| 278 | 20230823 | 144300 | 1567543210 | 4755 | 4795 | 4800 | 4755 | 108 |
| 279 | 20230823 | 144200 | 1567027675 | 4800 | 4800 | 4800 | 4800 | 0 |
| 280 | 20230823 | 144100 | 1567027675 | 4800 | 4800 | 4800 | 4800 | 120 |
| 281 | 20230823 | 144000 | 1566451675 | 4800 | 4800 | 4800 | 4800 | 0 |
| 282 | 20230823 | 143900 | 1566451675 | 4800 | 4800 | 4800 | 4800 | 0 |
| 283 | 20230823 | 143800 | 1566451675 | 4800 | 4800 | 4800 | 4800 | 0 |
| 284 | 20230823 | 143700 | 1566451675 | 4800 | 4800 | 4800 | 4800 | 0 |
| 285 | 20230823 | 143600 | 1566451675 | 4800 | 4800 | 4800 | 4800 | 0 |
| 286 | 20230823 | 143500 | 1566451675 | 4800 | 4800 | 4800 | 4800 | 22 |
| 287 | 20230823 | 143400 | 1566346075 | 4800 | 4800 | 4800 | 4800 | 26 |
| 288 | 20230823 | 143300 | 1566221275 | 4805 | 4795 | 4805 | 4795 | 170 |
| 289 | 20230823 | 143200 | 1565404595 | 4800 | 4795 | 4800 | 4790 | 601 |
| 290 | 20230823 | 143100 | 1562520290 | 4785 | 4785 | 4785 | 4785 | 192 |
| 291 | 20230823 | 143000 | 1561601570 | 4780 | 4780 | 4780 | 4780 | 21 |
| 292 | 20230823 | 142900 | 1561501190 | 4750 | 4750 | 4750 | 4750 | 98 |
| 293 | 20230823 | 142800 | 1561035690 | 4750 | 4755 | 4760 | 4750 | 282 |
| 294 | 20230823 | 142700 | 1559695510 | 4750 | 4755 | 4755 | 4750 | 32 |
| 295 | 20230823 | 142600 | 1559543360 | 4755 | 4755 | 4755 | 4755 | 154 |
| 296 | 20230823 | 142500 | 1558811090 | 4755 | 4755 | 4755 | 4755 | 0 |
| 297 | 20230823 | 142400 | 1558811090 | 4755 | 4755 | 4755 | 4755 | 21 |
| 298 | 20230823 | 142300 | 1558711235 | 4755 | 4785 | 4785 | 4755 | 638 |
| 299 | 20230823 | 142200 | 1555675205 | 4750 | 4750 | 4750 | 4750 | 0 |
| 300 | 20230823 | 142100 | 1555675205 | 4750 | 4755 | 4755 | 4750 | 60 |
| 301 | 20230823 | 142000 | 1555390060 | 4755 | 4755 | 4760 | 4755 | 481 |
| 302 | 20230823 | 141900 | 1553102170 | 4750 | 4765 | 4765 | 4750 | 296 |
| 303 | 20230823 | 141800 | 1551694485 | 4760 | 4775 | 4775 | 4755 | 3565 |
| 304 | 20230823 | 141700 | 1534718200 | 4785 | 4775 | 4785 | 4775 | 379 |
| 305 | 20230823 | 141600 | 1532907975 | 4775 | 4775 | 4775 | 4775 | 0 |
| 306 | 20230823 | 141500 | 1532907975 | 4775 | 4775 | 4775 | 4775 | 0 |
| 307 | 20230823 | 141400 | 1532907975 | 4775 | 4775 | 4775 | 4775 | 0 |
| 308 | 20230823 | 141300 | 1532907975 | 4775 | 4775 | 4775 | 4775 | 0 |
| 309 | 20230823 | 141200 | 1532907975 | 4775 | 4785 | 4785 | 4775 | 86 |
| 310 | 20230823 | 141100 | 1532497305 | 4785 | 4785 | 4785 | 4785 | 12 |
| 311 | 20230823 | 141000 | 1532439885 | 4780 | 4780 | 4780 | 4780 | 0 |
| 312 | 20230823 | 140900 | 1532439885 | 4780 | 4780 | 4780 | 4780 | 88 |
| 313 | 20230823 | 140800 | 1532019245 | 4780 | 4780 | 4780 | 4780 | 0 |
| 314 | 20230823 | 140700 | 1532019245 | 4780 | 4780 | 4780 | 4780 | 162 |
| 315 | 20230823 | 140600 | 1531244885 | 4765 | 4765 | 4765 | 4765 | 0 |
| 316 | 20230823 | 140500 | 1531244885 | 4765 | 4780 | 4780 | 4765 | 384 |
| 317 | 20230823 | 140400 | 1529409395 | 4780 | 4780 | 4780 | 4780 | 0 |
| 318 | 20230823 | 140300 | 1529409395 | 4780 | 4780 | 4780 | 4780 | 0 |
| 319 | 20230823 | 140200 | 1529409395 | 4780 | 4775 | 4780 | 4775 | 56 |
| 320 | 20230823 | 140100 | 1529141855 | 4780 | 4780 | 4780 | 4780 | 0 |
| 321 | 20230823 | 140000 | 1529141855 | 4780 | 4755 | 4780 | 4755 | 495 |
| 322 | 20230823 | 135900 | 1526778755 | 4755 | 4755 | 4755 | 4755 | 308 |
| 323 | 20230823 | 135800 | 1525314215 | 4755 | 4780 | 4785 | 4755 | 2076 |
| 324 | 20230823 | 135700 | 1515420050 | 4750 | 4780 | 4785 | 4750 | 2458 |
| 325 | 20230823 | 135600 | 1503721565 | 4795 | 4795 | 4795 | 4795 | 1 |
| 326 | 20230823 | 135500 | 1503716770 | 4795 | 4770 | 4795 | 4770 | 724 |
| 327 | 20230823 | 135400 | 1500246510 | 4755 | 4755 | 4755 | 4755 | 100 |
| 328 | 20230823 | 135300 | 1499771010 | 4735 | 4775 | 4775 | 4700 | 4545 |
| 329 | 20230823 | 135200 | 1478240590 | 4785 | 4780 | 4785 | 4780 | 665 |
| 330 | 20230823 | 135100 | 1475061565 | 4785 | 4785 | 4785 | 4785 | 0 |
| 331 | 20230823 | 135000 | 1475061565 | 4785 | 4785 | 4785 | 4785 | 370 |
| 332 | 20230823 | 134900 | 1473291115 | 4810 | 4810 | 4810 | 4810 | 0 |
| 333 | 20230823 | 134800 | 1473291115 | 4810 | 4810 | 4810 | 4810 | 0 |
| 334 | 20230823 | 134700 | 1473291115 | 4810 | 4810 | 4810 | 4810 | 0 |
| 335 | 20230823 | 134600 | 1473291115 | 4810 | 4810 | 4810 | 4810 | 2 |
| 336 | 20230823 | 134500 | 1473281495 | 4785 | 4785 | 4785 | 4785 | 857 |
| 337 | 20230823 | 134400 | 1469180750 | 4790 | 4800 | 4800 | 4790 | 434 |
| 338 | 20230823 | 134300 | 1467100515 | 4795 | 4795 | 4795 | 4795 | 0 |
| 339 | 20230823 | 134200 | 1467100515 | 4795 | 4795 | 4795 | 4795 | 222 |
| 340 | 20230823 | 134100 | 1466036025 | 4795 | 4800 | 4800 | 4795 | 71 |
| 341 | 20230823 | 134000 | 1465695350 | 4800 | 4800 | 4800 | 4800 | 200 |
| 342 | 20230823 | 133900 | 1464735350 | 4800 | 4800 | 4800 | 4800 | 0 |
| 343 | 20230823 | 133800 | 1464735350 | 4800 | 4800 | 4800 | 4800 | 1038 |
| 344 | 20230823 | 133700 | 1459752950 | 4805 | 4805 | 4805 | 4805 | 180 |
| 345 | 20230823 | 133600 | 1458888050 | 4800 | 4800 | 4800 | 4800 | 200 |
| 346 | 20230823 | 133500 | 1457928050 | 4800 | 4800 | 4800 | 4800 | 15 |
| 347 | 20230823 | 133400 | 1457856050 | 4800 | 4810 | 4810 | 4800 | 562 |
| 348 | 20230823 | 133300 | 1455155400 | 4820 | 4820 | 4820 | 4820 | 129 |
| 349 | 20230823 | 133200 | 1454533620 | 4815 | 4815 | 4815 | 4815 | 314 |
| 350 | 20230823 | 133100 | 1453021710 | 4820 | 4820 | 4820 | 4820 | 0 |
| 351 | 20230823 | 133000 | 1453021710 | 4820 | 4790 | 4820 | 4790 | 289 |
| 352 | 20230823 | 132900 | 1451629030 | 4790 | 4795 | 4795 | 4790 | 717 |
| 353 | 20230823 | 132800 | 1448192880 | 4795 | 4795 | 4795 | 4795 | 401 |
| 354 | 20230823 | 132700 | 1446270085 | 4820 | 4820 | 4820 | 4820 | 0 |
| 355 | 20230823 | 132600 | 1446270085 | 4820 | 4820 | 4820 | 4820 | 123 |
| 356 | 20230823 | 132500 | 1445677225 | 4790 | 4790 | 4790 | 4790 | 257 |
| 357 | 20230823 | 132400 | 1444446195 | 4790 | 4800 | 4800 | 4790 | 1169 |
| 358 | 20230823 | 132300 | 1438842125 | 4800 | 4805 | 4835 | 4800 | 760 |
| 359 | 20230823 | 132200 | 1435192940 | 4805 | 4805 | 4805 | 4805 | 163 |
| 360 | 20230823 | 132100 | 1434409725 | 4805 | 4815 | 4815 | 4805 | 63 |
| 361 | 20230823 | 132000 | 1434106835 | 4810 | 4820 | 4820 | 4810 | 1527 |
| 362 | 20230823 | 131900 | 1426753000 | 4815 | 4815 | 4815 | 4815 | 0 |
| 363 | 20230823 | 131800 | 1426753000 | 4815 | 4830 | 4830 | 4815 | 877 |
| 364 | 20230823 | 131700 | 1422523180 | 4830 | 4845 | 4845 | 4830 | 211 |
| 365 | 20230823 | 131600 | 1421503275 | 4835 | 4835 | 4835 | 4835 | 0 |
| 366 | 20230823 | 131500 | 1421503275 | 4835 | 4845 | 4845 | 4835 | 4 |
| 367 | 20230823 | 131400 | 1421483905 | 4850 | 4850 | 4850 | 4850 | 0 |
| 368 | 20230823 | 131300 | 1421483905 | 4850 | 4850 | 4850 | 4850 | 0 |
| 369 | 20230823 | 131200 | 1421483905 | 4850 | 4845 | 4850 | 4845 | 165 |
| 370 | 20230823 | 131100 | 1420684475 | 4825 | 4825 | 4825 | 4825 | 0 |
| 371 | 20230823 | 131000 | 1420684475 | 4825 | 4835 | 4835 | 4825 | 647 |
| 372 | 20230823 | 130900 | 1417561125 | 4850 | 4850 | 4850 | 4850 | 1 |
| 373 | 20230823 | 130800 | 1417556275 | 4835 | 4835 | 4835 | 4835 | 0 |
| 374 | 20230823 | 130700 | 1417556275 | 4835 | 4840 | 4840 | 4835 | 1224 |
| 375 | 20230823 | 130600 | 1411637690 | 4845 | 4845 | 4845 | 4845 | 100 |
| 376 | 20230823 | 130500 | 1411153190 | 4860 | 4860 | 4860 | 4860 | 3 |
| 377 | 20230823 | 130400 | 1411138610 | 4835 | 4840 | 4840 | 4835 | 2090 |
| 378 | 20230823 | 130300 | 1401023135 | 4840 | 4840 | 4840 | 4840 | 1537 |
| 379 | 20230823 | 130200 | 1393584055 | 4840 | 4840 | 4840 | 4840 | 25 |
| 380 | 20230823 | 130100 | 1393463055 | 4860 | 4840 | 4860 | 4840 | 392 |
| 381 | 20230823 | 130000 | 1391564705 | 4840 | 4845 | 4845 | 4840 | 95 |
| 382 | 20230823 | 125900 | 1391104805 | 4830 | 4830 | 4830 | 4830 | 30 |
| 383 | 20230823 | 125800 | 1390959905 | 4825 | 4840 | 4850 | 4825 | 1318 |
| 384 | 20230823 | 125700 | 1384591925 | 4840 | 4840 | 4850 | 4840 | 1099 |
| 385 | 20230823 | 125600 | 1379266445 | 4845 | 4850 | 4850 | 4845 | 121 |
| 386 | 20230823 | 125500 | 1378679845 | 4855 | 4855 | 4855 | 4850 | 703 |
| 387 | 20230823 | 125400 | 1375267525 | 4850 | 4885 | 4885 | 4850 | 692 |
| 388 | 20230823 | 125300 | 1371893090 | 4890 | 4855 | 4890 | 4855 | 278 |
| 389 | 20230823 | 125200 | 1370543365 | 4850 | 4860 | 4860 | 4850 | 616 |
| 390 | 20230823 | 125100 | 1367550635 | 4860 | 4865 | 4865 | 4860 | 535 |
| 391 | 20230823 | 125000 | 1364950435 | 4860 | 4865 | 4865 | 4860 | 26 |
| 392 | 20230823 | 124900 | 1364824025 | 4870 | 4880 | 4880 | 4870 | 100 |
| 393 | 20230823 | 124800 | 1364337015 | 4870 | 4915 | 4915 | 4870 | 39 |
| 394 | 20230823 | 124700 | 1364146635 | 4915 | 4915 | 4915 | 4915 | 1 |
| 395 | 20230823 | 124600 | 1364141720 | 4860 | 4880 | 4915 | 4860 | 28 |
| 396 | 20230823 | 124500 | 1364005275 | 4920 | 4920 | 4920 | 4920 | 0 |
| 397 | 20230823 | 124400 | 1364005275 | 4920 | 4920 | 4920 | 4920 | 100 |
| 398 | 20230823 | 124300 | 1363513275 | 4920 | 4920 | 4920 | 4920 | 0 |
| 399 | 20230823 | 124200 | 1363513275 | 4920 | 4920 | 4920 | 4920 | 1 |
| 400 | 20230823 | 124100 | 1363508355 | 4925 | 4875 | 4930 | 4870 | 495 |
| 401 | 20230823 | 124000 | 1361094290 | 4870 | 4870 | 4870 | 4870 | 1000 |
| 402 | 20230823 | 123900 | 1356224290 | 4860 | 4860 | 4860 | 4860 | 7 |
| 403 | 20230823 | 123800 | 1356190270 | 4880 | 4880 | 4880 | 4880 | 1 |
| 404 | 20230823 | 123700 | 1356185390 | 4860 | 4855 | 4860 | 4855 | 607 |
| 405 | 20230823 | 123600 | 1353235405 | 4860 | 4860 | 4860 | 4860 | 317 |
| 406 | 20230823 | 123500 | 1351694785 | 4860 | 4860 | 4860 | 4860 | 7 |
| 407 | 20230823 | 123400 | 1351660765 | 4865 | 4855 | 4865 | 4855 | 596 |
| 408 | 20230823 | 123300 | 1348761235 | 4855 | 4865 | 4865 | 4855 | 42 |
| 409 | 20230823 | 123200 | 1348557025 | 4865 | 4855 | 4865 | 4855 | 629 |
| 410 | 20230823 | 123100 | 1345497315 | 4855 | 4840 | 4855 | 4830 | 10019 |
| 411 | 20230823 | 123000 | 1297005140 | 4830 | 4860 | 4860 | 4830 | 1096 |
| 412 | 20230823 | 122900 | 1291695955 | 4860 | 4870 | 4890 | 4860 | 115 |
| 413 | 20230823 | 122800 | 1291136450 | 4900 | 4870 | 4900 | 4870 | 102 |
| 414 | 20230823 | 122700 | 1290639650 | 4870 | 4875 | 4875 | 4870 | 1734 |
| 415 | 20230823 | 122600 | 1282186440 | 4875 | 4870 | 4875 | 4865 | 634 |
| 416 | 20230823 | 122500 | 1279098230 | 4870 | 4905 | 4905 | 4870 | 14 |
| 417 | 20230823 | 122400 | 1279029840 | 4875 | 4885 | 4885 | 4875 | 2107 |
| 418 | 20230823 | 122300 | 1268752720 | 4885 | 4885 | 4885 | 4885 | 128 |
| 419 | 20230823 | 122200 | 1268127440 | 4885 | 4920 | 4940 | 4880 | 3172 |
| 420 | 20230823 | 122100 | 1252621520 | 4895 | 4895 | 4895 | 4895 | 8 |
| 421 | 20230823 | 122000 | 1252582360 | 4920 | 4920 | 4920 | 4920 | 0 |
| 422 | 20230823 | 121900 | 1252582360 | 4920 | 4920 | 4920 | 4920 | 0 |
| 423 | 20230823 | 121800 | 1252582360 | 4920 | 4900 | 4920 | 4900 | 21 |
| 424 | 20230823 | 121700 | 1252479440 | 4900 | 4900 | 4900 | 4900 | 79 |
| 425 | 20230823 | 121600 | 1252092340 | 4900 | 4900 | 4900 | 4900 | 1 |
| 426 | 20230823 | 121500 | 1252087440 | 4905 | 4905 | 4905 | 4905 | 0 |
| 427 | 20230823 | 121400 | 1252087440 | 4905 | 4905 | 4905 | 4905 | 76 |
| 428 | 20230823 | 121300 | 1251714660 | 4905 | 4905 | 4905 | 4905 | 0 |
| 429 | 20230823 | 121200 | 1251714660 | 4905 | 4905 | 4905 | 4905 | 640 |
| 430 | 20230823 | 121100 | 1248575460 | 4905 | 4905 | 4905 | 4905 | 6 |
| 431 | 20230823 | 121000 | 1248546030 | 4940 | 4905 | 4940 | 4905 | 3 |
| 432 | 20230823 | 120900 | 1248531280 | 4905 | 4905 | 4905 | 4905 | 6 |
| 433 | 20230823 | 120800 | 1248501850 | 4905 | 4905 | 4905 | 4905 | 0 |
| 434 | 20230823 | 120700 | 1248501850 | 4905 | 4905 | 4905 | 4905 | 6 |
| 435 | 20230823 | 120600 | 1248472420 | 4905 | 4910 | 4910 | 4905 | 748 |
| 436 | 20230823 | 120500 | 1244802585 | 4910 | 4910 | 4910 | 4910 | 11 |
| 437 | 20230823 | 120400 | 1244748575 | 4905 | 4905 | 4905 | 4905 | 0 |
| 438 | 20230823 | 120300 | 1244748575 | 4905 | 4905 | 4905 | 4905 | 6 |
| 439 | 20230823 | 120200 | 1244719145 | 4940 | 4940 | 4940 | 4940 | 1 |
| 440 | 20230823 | 120100 | 1244714205 | 4900 | 4925 | 4940 | 4900 | 556 |
| 441 | 20230823 | 120000 | 1241968070 | 4925 | 4905 | 4925 | 4905 | 621 |
| 442 | 20230823 | 115900 | 1238910890 | 4885 | 4885 | 4885 | 4885 | 116 |
| 443 | 20230823 | 115800 | 1238344230 | 4885 | 4885 | 4920 | 4885 | 14 |
| 444 | 20230823 | 115700 | 1238275805 | 4885 | 4905 | 4905 | 4880 | 1891 |
| 445 | 20230823 | 115600 | 1229026555 | 4940 | 4940 | 4940 | 4940 | 1 |
| 446 | 20230823 | 115500 | 1229021615 | 4910 | 4915 | 4915 | 4905 | 832 |
| 447 | 20230823 | 115400 | 1224940320 | 4915 | 4925 | 4925 | 4915 | 148 |
| 448 | 20230823 | 115300 | 1224211885 | 4925 | 4925 | 4925 | 4920 | 4632 |
| 449 | 20230823 | 115200 | 1201400565 | 4925 | 4940 | 4940 | 4925 | 250 |
| 450 | 20230823 | 115100 | 1200168640 | 4945 | 4945 | 4945 | 4925 | 791 |
| 451 | 20230823 | 115000 | 1196271865 | 4950 | 4940 | 4950 | 4935 | 111 |
| 452 | 20230823 | 114900 | 1195722780 | 4950 | 4950 | 4950 | 4950 | 0 |
| 453 | 20230823 | 114800 | 1195722780 | 4950 | 4950 | 4950 | 4950 | 404 |
| 454 | 20230823 | 114700 | 1193722980 | 4940 | 4940 | 4940 | 4940 | 3 |
| 455 | 20230823 | 114600 | 1193708160 | 4930 | 4945 | 4945 | 4930 | 216 |
| 456 | 20230823 | 114500 | 1192640255 | 4945 | 4945 | 4945 | 4945 | 6 |
| 457 | 20230823 | 114400 | 1192610585 | 4945 | 4945 | 4945 | 4945 | 25 |
| 458 | 20230823 | 114300 | 1192486960 | 4925 | 4925 | 4925 | 4925 | 0 |
| 459 | 20230823 | 114200 | 1192486960 | 4925 | 4925 | 4925 | 4925 | 0 |
| 460 | 20230823 | 114100 | 1192486960 | 4925 | 4930 | 4930 | 4925 | 6 |
| 461 | 20230823 | 114000 | 1192457390 | 4950 | 4930 | 4950 | 4925 | 128 |
| 462 | 20230823 | 113900 | 1191826885 | 4945 | 4945 | 4945 | 4945 | 70 |
| 463 | 20230823 | 113800 | 1191480735 | 4955 | 4955 | 4955 | 4955 | 0 |
| 464 | 20230823 | 113700 | 1191480735 | 4955 | 4945 | 4955 | 4945 | 106 |
| 465 | 20230823 | 113600 | 1190956165 | 4960 | 4935 | 4960 | 4935 | 2582 |
| 466 | 20230823 | 113500 | 1178183025 | 4925 | 4920 | 4925 | 4920 | 110 |
| 467 | 20230823 | 113400 | 1177641305 | 4925 | 4930 | 4930 | 4925 | 153 |
| 468 | 20230823 | 113300 | 1176887775 | 4940 | 4930 | 4940 | 4930 | 38 |
| 469 | 20230823 | 113200 | 1176700420 | 4915 | 4915 | 4915 | 4915 | 0 |
| 470 | 20230823 | 113100 | 1176700420 | 4915 | 4930 | 4930 | 4915 | 7 |
| 471 | 20230823 | 113000 | 1176666000 | 4930 | 4930 | 4930 | 4930 | 1 |
| 472 | 20230823 | 112900 | 1176661070 | 4915 | 4915 | 4940 | 4915 | 367 |
| 473 | 20230823 | 112800 | 1174852345 | 4915 | 4925 | 4925 | 4915 | 507 |
| 474 | 20230823 | 112700 | 1172360170 | 4925 | 4905 | 4925 | 4905 | 9 |
| 475 | 20230823 | 112600 | 1172315965 | 4905 | 4905 | 4905 | 4905 | 2 |
| 476 | 20230823 | 112500 | 1172306155 | 4905 | 4915 | 4915 | 4905 | 706 |
| 477 | 20230823 | 112400 | 1168842555 | 4930 | 4930 | 4930 | 4930 | 33 |
| 478 | 20230823 | 112300 | 1168679865 | 4930 | 4910 | 4930 | 4905 | 15 |
| 479 | 20230823 | 112200 | 1168606080 | 4905 | 4930 | 4930 | 4905 | 500 |
| 480 | 20230823 | 112100 | 1166151685 | 4930 | 4930 | 4930 | 4930 | 131 |
| 481 | 20230823 | 112000 | 1165505855 | 4930 | 4935 | 4950 | 4930 | 769 |
| 482 | 20230823 | 111900 | 1161703900 | 4930 | 4905 | 4930 | 4905 | 145 |
| 483 | 20230823 | 111800 | 1160990350 | 4900 | 4900 | 4900 | 4900 | 0 |
| 484 | 20230823 | 111700 | 1160990350 | 4900 | 4905 | 4910 | 4900 | 1003 |
| 485 | 20230823 | 111600 | 1156072115 | 4940 | 4930 | 4940 | 4925 | 1279 |
| 486 | 20230823 | 111500 | 1149757760 | 4935 | 4935 | 4935 | 4935 | 1 |
| 487 | 20230823 | 111400 | 1149752825 | 4905 | 4905 | 4905 | 4905 | 159 |
| 488 | 20230823 | 111300 | 1148972930 | 4905 | 4905 | 4905 | 4905 | 401 |
| 489 | 20230823 | 111200 | 1147006025 | 4905 | 4935 | 4940 | 4905 | 360 |
| 490 | 20230823 | 111100 | 1145233220 | 4905 | 4905 | 4905 | 4905 | 2 |
| 491 | 20230823 | 111000 | 1145223410 | 4905 | 4930 | 4930 | 4905 | 908 |
| 492 | 20230823 | 110900 | 1140768855 | 4935 | 4945 | 4945 | 4935 | 327 |
| 493 | 20230823 | 110800 | 1139152080 | 4945 | 4945 | 4945 | 4945 | 53 |
| 494 | 20230823 | 110700 | 1138889995 | 4945 | 4945 | 4950 | 4945 | 19 |
| 495 | 20230823 | 110600 | 1138796020 | 4935 | 4915 | 4940 | 4910 | 156 |
| 496 | 20230823 | 110500 | 1138026895 | 4945 | 4945 | 4945 | 4910 | 269 |
| 497 | 20230823 | 110400 | 1136697360 | 4945 | 4920 | 4945 | 4910 | 2188 |
| 498 | 20230823 | 110300 | 1125910685 | 4920 | 4930 | 4935 | 4920 | 219 |
| 499 | 20230823 | 110200 | 1124832900 | 4930 | 4920 | 4930 | 4920 | 108 |
| 500 | 20230823 | 110100 | 1124301020 | 4935 | 4885 | 4935 | 4885 | 122 |
| 501 | 20230823 | 110000 | 1123700750 | 4900 | 4880 | 4930 | 4880 | 589 |
| 502 | 20230823 | 105900 | 1120813745 | 4870 | 4860 | 4890 | 4860 | 712 |
| 503 | 20230823 | 105800 | 1117350005 | 4860 | 4880 | 4890 | 4860 | 1219 |
| 504 | 20230823 | 105700 | 1111412955 | 4885 | 4900 | 4910 | 4860 | 3160 |
| 505 | 20230823 | 105600 | 1095952870 | 4900 | 4915 | 4920 | 4900 | 2623 |
| 506 | 20230823 | 105500 | 1083059665 | 4920 | 4920 | 4935 | 4915 | 629 |
| 507 | 20230823 | 105400 | 1079963805 | 4925 | 4930 | 4945 | 4915 | 175 |
| 508 | 20230823 | 105300 | 1079100710 | 4945 | 4930 | 4945 | 4925 | 727 |
| 509 | 20230823 | 105200 | 1075510135 | 4900 | 4910 | 4910 | 4900 | 1952 |
| 510 | 20230823 | 105100 | 1065938055 | 4910 | 4945 | 4945 | 4910 | 3406 |
| 511 | 20230823 | 105000 | 1049205795 | 4915 | 4950 | 4950 | 4915 | 3313 |
| 512 | 20230823 | 104900 | 1032883425 | 4950 | 4985 | 4990 | 4950 | 2118 |
| 513 | 20230823 | 104800 | 1022349235 | 4985 | 5020 | 5020 | 4985 | 4463 |
| 514 | 20230823 | 104700 | 1000033375 | 5030 | 5030 | 5040 | 5010 | 5299 |
| 515 | 20230823 | 104600 | 973376165 | 5030 | 5050 | 5080 | 5020 | 2543 |
| 516 | 20230823 | 104500 | 960561985 | 5040 | 5040 | 5040 | 5030 | 855 |
| 517 | 20230823 | 104400 | 956255555 | 5050 | 5030 | 5090 | 5030 | 5882 |
| 518 | 20230823 | 104300 | 926459285 | 5040 | 5020 | 5050 | 5010 | 1836 |
| 519 | 20230823 | 104200 | 917224315 | 5020 | 5040 | 5040 | 4985 | 6153 |
| 520 | 20230823 | 104100 | 886426855 | 5040 | 5060 | 5090 | 5040 | 6010 |
| 521 | 20230823 | 104000 | 855953305 | 5050 | 4985 | 5050 | 4980 | 6940 |
| 522 | 20230823 | 103900 | 821114025 | 5010 | 5030 | 5040 | 4980 | 6109 |
| 523 | 20230823 | 103800 | 790597800 | 5030 | 5070 | 5100 | 4980 | 27522 |
| 524 | 20230823 | 103700 | 651866495 | 5050 | 4980 | 5080 | 4960 | 18188 |
| 525 | 20230823 | 103600 | 560429150 | 4980 | 4945 | 4990 | 4920 | 3877 |
| 526 | 20230823 | 103500 | 541157405 | 4950 | 4930 | 4950 | 4920 | 456 |
| 527 | 20230823 | 103400 | 538903300 | 4920 | 4955 | 4955 | 4920 | 426 |
| 528 | 20230823 | 103300 | 536796960 | 4955 | 4970 | 4970 | 4950 | 1404 |
| 529 | 20230823 | 103200 | 529847100 | 4975 | 4940 | 4975 | 4940 | 1260 |
| 530 | 20230823 | 103100 | 523604565 | 4925 | 4920 | 4945 | 4920 | 1551 |
| 531 | 20230823 | 103000 | 515947405 | 4920 | 4920 | 4920 | 4910 | 89 |
| 532 | 20230823 | 102900 | 515509690 | 4905 | 4930 | 4935 | 4905 | 1529 |
| 533 | 20230823 | 102800 | 507991595 | 4930 | 4915 | 4940 | 4915 | 766 |
| 534 | 20230823 | 102700 | 504216160 | 4945 | 4930 | 4950 | 4900 | 1875 |
| 535 | 20230823 | 102600 | 495012455 | 4930 | 4880 | 4940 | 4880 | 2572 |
| 536 | 20230823 | 102500 | 482402170 | 4900 | 4885 | 4905 | 4880 | 1659 |
| 537 | 20230823 | 102400 | 474276025 | 4900 | 4930 | 4930 | 4875 | 1457 |
| 538 | 20230823 | 102300 | 467138510 | 4930 | 4850 | 5030 | 4850 | 33777 |
| 539 | 20230823 | 102200 | 299931120 | 4820 | 4825 | 4825 | 4820 | 599 |
| 540 | 20230823 | 102100 | 297042440 | 4820 | 4845 | 4845 | 4820 | 1000 |
| 541 | 20230823 | 102000 | 292214255 | 4850 | 4840 | 4850 | 4840 | 108 |
| 542 | 20230823 | 101900 | 291691205 | 4835 | 4840 | 4840 | 4835 | 890 |
| 543 | 20230823 | 101800 | 287386110 | 4840 | 4840 | 4850 | 4840 | 1571 |
| 544 | 20230823 | 101700 | 279775300 | 4840 | 4845 | 4845 | 4840 | 258 |
| 545 | 20230823 | 101600 | 278526350 | 4850 | 4850 | 4850 | 4845 | 174 |
| 546 | 20230823 | 101500 | 277682525 | 4850 | 4855 | 4855 | 4850 | 356 |
| 547 | 20230823 | 101400 | 275955545 | 4855 | 4820 | 4865 | 4820 | 3077 |
| 548 | 20230823 | 101300 | 261038115 | 4850 | 4840 | 4850 | 4800 | 2410 |
| 549 | 20230823 | 101200 | 249416185 | 4840 | 4855 | 4855 | 4830 | 3735 |
| 550 | 20230823 | 101100 | 231328125 | 4855 | 4820 | 4855 | 4820 | 7134 |
| 551 | 20230823 | 101000 | 196803705 | 4820 | 4815 | 4820 | 4815 | 297 |
| 552 | 20230823 | 100900 | 195372940 | 4820 | 4770 | 4820 | 4770 | 3119 |
| 553 | 20230823 | 100800 | 180392405 | 4790 | 4780 | 4790 | 4780 | 1018 |
| 554 | 20230823 | 100700 | 175526165 | 4770 | 4775 | 4775 | 4770 | 82 |
| 555 | 20230823 | 100600 | 175134865 | 4780 | 4780 | 4780 | 4780 | 0 |
| 556 | 20230823 | 100500 | 175134865 | 4780 | 4780 | 4780 | 4780 | 2 |
| 557 | 20230823 | 100400 | 175125305 | 4780 | 4780 | 4780 | 4780 | 0 |
| 558 | 20230823 | 100300 | 175125305 | 4780 | 4780 | 4780 | 4775 | 607 |
| 559 | 20230823 | 100200 | 172226860 | 4765 | 4785 | 4785 | 4760 | 2156 |
| 560 | 20230823 | 100100 | 161946740 | 4785 | 4795 | 4800 | 4785 | 593 |
| 561 | 20230823 | 100000 | 159108280 | 4780 | 4780 | 4780 | 4780 | 2 |
| 562 | 20230823 | 095900 | 159098720 | 4785 | 4785 | 4785 | 4785 | 142 |
| 563 | 20230823 | 095800 | 158419250 | 4795 | 4815 | 4815 | 4795 | 133 |
| 564 | 20230823 | 095700 | 157781040 | 4815 | 4800 | 4815 | 4800 | 267 |
| 565 | 20230823 | 095600 | 156497415 | 4800 | 4785 | 4800 | 4785 | 413 |
| 566 | 20230823 | 095500 | 154516725 | 4785 | 4780 | 4785 | 4735 | 1882 |
| 567 | 20230823 | 095400 | 145563250 | 4780 | 4780 | 4780 | 4765 | 816 |
| 568 | 20230823 | 095300 | 141664780 | 4800 | 4730 | 4800 | 4730 | 5088 |
| 569 | 20230823 | 095200 | 117395595 | 4710 | 4730 | 4730 | 4710 | 1000 |
| 570 | 20230823 | 095100 | 112680965 | 4735 | 4735 | 4735 | 4735 | 117 |
| 571 | 20230823 | 095000 | 112126970 | 4735 | 4735 | 4735 | 4735 | 0 |
| 572 | 20230823 | 094900 | 112126970 | 4735 | 4730 | 4735 | 4730 | 1232 |
| 573 | 20230823 | 094800 | 106298745 | 4725 | 4725 | 4725 | 4725 | 405 |
| 574 | 20230823 | 094700 | 104385120 | 4730 | 4730 | 4730 | 4730 | 0 |
| 575 | 20230823 | 094600 | 104385120 | 4730 | 4715 | 4730 | 4715 | 83 |
| 576 | 20230823 | 094500 | 103993705 | 4715 | 4715 | 4715 | 4715 | 50 |
| 577 | 20230823 | 094400 | 103757955 | 4715 | 4715 | 4715 | 4715 | 0 |
| 578 | 20230823 | 094300 | 103757955 | 4715 | 4715 | 4715 | 4715 | 1 |
| 579 | 20230823 | 094200 | 103753240 | 4720 | 4720 | 4720 | 4720 | 4 |
| 580 | 20230823 | 094100 | 103734360 | 4720 | 4720 | 4720 | 4720 | 34 |
| 581 | 20230823 | 094000 | 103573880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 582 | 20230823 | 093900 | 103573880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 583 | 20230823 | 093800 | 103573880 | 4720 | 4720 | 4720 | 4720 | 86 |
| 584 | 20230823 | 093700 | 103167960 | 4720 | 4720 | 4720 | 4720 | 10 |
| 585 | 20230823 | 093600 | 103120760 | 4720 | 4720 | 4720 | 4720 | 2 |
| 586 | 20230823 | 093500 | 103111320 | 4715 | 4715 | 4715 | 4715 | 0 |
| 587 | 20230823 | 093400 | 103111320 | 4715 | 4715 | 4715 | 4715 | 0 |
| 588 | 20230823 | 093300 | 103111320 | 4715 | 4710 | 4715 | 4710 | 1302 |
| 589 | 20230823 | 093200 | 96976250 | 4710 | 4710 | 4710 | 4710 | 0 |
| 590 | 20230823 | 093100 | 96976250 | 4710 | 4690 | 4710 | 4685 | 203 |
| 591 | 20230823 | 093000 | 96024545 | 4685 | 4685 | 4685 | 4685 | 0 |
| 592 | 20230823 | 092900 | 96024545 | 4685 | 4685 | 4685 | 4685 | 0 |
| 593 | 20230823 | 092800 | 96024545 | 4685 | 4685 | 4690 | 4685 | 337 |
| 594 | 20230823 | 092700 | 94444795 | 4685 | 4685 | 4685 | 4685 | 0 |
| 595 | 20230823 | 092600 | 94444795 | 4685 | 4685 | 4685 | 4685 | 0 |
| 596 | 20230823 | 092500 | 94444795 | 4685 | 4685 | 4685 | 4685 | 1 |
| 597 | 20230823 | 092400 | 94440110 | 4715 | 4715 | 4715 | 4715 | 409 |
| 598 | 20230823 | 092300 | 92511675 | 4680 | 4715 | 4715 | 4680 | 5443 |
| 599 | 20230823 | 092200 | 66923915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 600 | 20230823 | 092100 | 66923915 | 4730 | 4735 | 4735 | 4730 | 264 |
| 601 | 20230823 | 092000 | 65675060 | 4735 | 4740 | 4740 | 4735 | 311 |
| 602 | 20230823 | 091900 | 64202425 | 4735 | 4735 | 4735 | 4735 | 103 |
| 603 | 20230823 | 091800 | 63714720 | 4735 | 4735 | 4735 | 4735 | 0 |
| 604 | 20230823 | 091700 | 63714720 | 4735 | 4735 | 4735 | 4735 | 0 |
| 605 | 20230823 | 091600 | 63714720 | 4735 | 4735 | 4735 | 4735 | 79 |
| 606 | 20230823 | 091500 | 63340655 | 4710 | 4710 | 4710 | 4710 | 232 |
| 607 | 20230823 | 091400 | 62247935 | 4725 | 4725 | 4725 | 4725 | 300 |
| 608 | 20230823 | 091300 | 60830435 | 4725 | 4710 | 4725 | 4710 | 1210 |
| 609 | 20230823 | 091200 | 55116245 | 4710 | 4710 | 4710 | 4710 | 30 |
| 610 | 20230823 | 091100 | 54974945 | 4705 | 4720 | 4720 | 4705 | 850 |
| 611 | 20230823 | 091000 | 50972525 | 4725 | 4725 | 4725 | 4725 | 0 |
| 612 | 20230823 | 090900 | 50972525 | 4725 | 4725 | 4740 | 4725 | 223 |
| 613 | 20230823 | 090800 | 49918835 | 4740 | 4745 | 4745 | 4740 | 216 |
| 614 | 20230823 | 090700 | 48894690 | 4750 | 4725 | 4750 | 4705 | 5661 |
| 615 | 20230823 | 090600 | 22168405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 616 | 20230823 | 090500 | 22168405 | 4750 | 4740 | 4750 | 4705 | 1762 |
| 617 | 20230823 | 090400 | 13833675 | 4695 | 4730 | 4730 | 4695 | 571 |
| 618 | 20230823 | 090300 | 11140770 | 4720 | 4700 | 4720 | 4700 | 1148 |
| 619 | 20230823 | 090200 | 5722630 | 4685 | 4680 | 4685 | 4680 | 234 |
| 620 | 20230823 | 090100 | 4627380 | 4660 | 4660 | 4660 | 4660 | 0 |
| 621 | 20230823 | 090000 | 4627380 | 4660 | 4660 | 4660 | 4660 | 993 |