29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 185100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 6629 |
| 3 | 20230822 | 185000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20230822 | 184900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20230822 | 184800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20230822 | 184700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20230822 | 184600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20230822 | 184500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20230822 | 184400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20230822 | 184300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20230822 | 184200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20230822 | 184100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20230822 | 184000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20230822 | 183900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20230822 | 183800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20230822 | 183700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20230822 | 183600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20230822 | 183500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20230822 | 183400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20230822 | 183300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20230822 | 183200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20230822 | 183100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20230822 | 183000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20230822 | 182900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20230822 | 182800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20230822 | 182700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20230822 | 182600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20230822 | 182500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20230822 | 182400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20230822 | 182300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20230822 | 182200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20230822 | 182100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 6629 |
| 33 | 20230822 | 182000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20230822 | 181900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20230822 | 181800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20230822 | 181700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20230822 | 181600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20230822 | 181500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20230822 | 181400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20230822 | 181300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20230822 | 181200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20230822 | 181100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20230822 | 181000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20230822 | 180900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20230822 | 180800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20230822 | 180700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20230822 | 180600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20230822 | 180500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20230822 | 180400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20230822 | 180300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20230822 | 180200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20230822 | 180100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20230822 | 180000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20230822 | 175900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20230822 | 175800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20230822 | 175700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20230822 | 175600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20230822 | 175500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20230822 | 175400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20230822 | 175300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20230822 | 175200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20230822 | 175100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 6629 |
| 63 | 20230822 | 175000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20230822 | 174900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20230822 | 174800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20230822 | 174700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20230822 | 174600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20230822 | 174500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20230822 | 174400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20230822 | 174300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20230822 | 174200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20230822 | 174100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20230822 | 174000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20230822 | 173900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20230822 | 173800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20230822 | 173700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20230822 | 173600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20230822 | 173500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20230822 | 173400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20230822 | 173300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20230822 | 173200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20230822 | 173100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20230822 | 173000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20230822 | 172900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20230822 | 172800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20230822 | 172700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20230822 | 172600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20230822 | 172500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20230822 | 172400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20230822 | 172300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20230822 | 172200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20230822 | 172100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 6629 |
| 93 | 20230822 | 172000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20230822 | 171900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20230822 | 171800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20230822 | 171700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20230822 | 171600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20230822 | 171500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20230822 | 171400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20230822 | 171300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20230822 | 171200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20230822 | 171100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20230822 | 171000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20230822 | 170900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20230822 | 170800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20230822 | 170700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20230822 | 170600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20230822 | 170500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20230822 | 170400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20230822 | 170300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20230822 | 170200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20230822 | 170100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20230822 | 170000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20230822 | 165900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20230822 | 165800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20230822 | 165700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20230822 | 165600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20230822 | 165500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20230822 | 165400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20230822 | 165300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20230822 | 165200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20230822 | 165100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 6629 |
| 123 | 20230822 | 165000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20230822 | 164900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20230822 | 164800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20230822 | 164700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20230822 | 164600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20230822 | 164500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20230822 | 164400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20230822 | 164300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20230822 | 164200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20230822 | 164100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20230822 | 164000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20230822 | 163900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20230822 | 163800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20230822 | 163700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20230822 | 163600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20230822 | 163500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20230822 | 163400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20230822 | 163300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20230822 | 163200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20230822 | 163100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20230822 | 163000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20230822 | 162900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20230822 | 162800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20230822 | 162700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20230822 | 162600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20230822 | 162500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20230822 | 162400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20230822 | 162300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20230822 | 162200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20230822 | 162100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 6629 |
| 153 | 20230822 | 162000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20230822 | 161900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20230822 | 161800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20230822 | 161700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20230822 | 161600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20230822 | 161500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20230822 | 161400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20230822 | 161300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20230822 | 161200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20230822 | 161100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20230822 | 161000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20230822 | 160900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20230822 | 160800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20230822 | 160700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20230822 | 160600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20230822 | 160500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20230822 | 160400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20230822 | 160300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20230822 | 160200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20230822 | 160100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20230822 | 160000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20230822 | 155900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20230822 | 155800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20230822 | 155700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20230822 | 155600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20230822 | 155500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20230822 | 155400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20230822 | 155300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20230822 | 155200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20230822 | 155100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 6629 |
| 183 | 20230822 | 155000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20230822 | 154900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20230822 | 154800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20230822 | 154700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20230822 | 154600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20230822 | 154500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20230822 | 154400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20230822 | 154300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20230822 | 154200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20230822 | 154100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20230822 | 154000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20230822 | 153900 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20230822 | 153800 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20230822 | 153700 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 197 | 20230822 | 153600 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 198 | 20230822 | 153500 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 199 | 20230822 | 153400 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 200 | 20230822 | 153300 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 201 | 20230822 | 153200 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 202 | 20230822 | 153100 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 203 | 20230822 | 153000 | 1932320480 | 4235 | 4235 | 4235 | 4235 | 6629 |
| 204 | 20230822 | 152900 | 1904246665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 205 | 20230822 | 152800 | 1904246665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 206 | 20230822 | 152700 | 1904246665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 207 | 20230822 | 152600 | 1904246665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 208 | 20230822 | 152500 | 1904246665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 209 | 20230822 | 152400 | 1904246665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 210 | 20230822 | 152300 | 1904246665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 211 | 20230822 | 152200 | 1904246665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 212 | 20230822 | 152100 | 1904246665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 213 | 20230822 | 152000 | 1904246665 | 4240 | 4240 | 4240 | 4240 | 0 |
| 214 | 20230822 | 151900 | 1904246665 | 4240 | 4240 | 4240 | 4240 | 713 |
| 215 | 20230822 | 151800 | 1901223545 | 4240 | 4240 | 4240 | 4240 | 2229 |
| 216 | 20230822 | 151700 | 1891772585 | 4240 | 4240 | 4240 | 4240 | 500 |
| 217 | 20230822 | 151600 | 1889652585 | 4240 | 4230 | 4240 | 4230 | 498 |
| 218 | 20230822 | 151500 | 1887543370 | 4235 | 4245 | 4245 | 4235 | 634 |
| 219 | 20230822 | 151400 | 1884854005 | 4245 | 4240 | 4245 | 4240 | 941 |
| 220 | 20230822 | 151300 | 1880863220 | 4245 | 4245 | 4245 | 4245 | 50 |
| 221 | 20230822 | 151200 | 1880650970 | 4240 | 4235 | 4240 | 4235 | 1343 |
| 222 | 20230822 | 151100 | 1874960600 | 4235 | 4230 | 4235 | 4230 | 1353 |
| 223 | 20230822 | 151000 | 1869233020 | 4230 | 4230 | 4235 | 4230 | 1346 |
| 224 | 20230822 | 150900 | 1863538970 | 4230 | 4230 | 4230 | 4230 | 536 |
| 225 | 20230822 | 150800 | 1861271690 | 4235 | 4235 | 4235 | 4230 | 1734 |
| 226 | 20230822 | 150700 | 1853935575 | 4235 | 4235 | 4235 | 4235 | 525 |
| 227 | 20230822 | 150600 | 1851712200 | 4235 | 4235 | 4235 | 4235 | 51 |
| 228 | 20230822 | 150500 | 1851496215 | 4235 | 4230 | 4235 | 4230 | 459 |
| 229 | 20230822 | 150400 | 1849553850 | 4230 | 4230 | 4230 | 4230 | 766 |
| 230 | 20230822 | 150300 | 1846313670 | 4230 | 4230 | 4230 | 4230 | 923 |
| 231 | 20230822 | 150200 | 1842409380 | 4230 | 4240 | 4240 | 4230 | 629 |
| 232 | 20230822 | 150100 | 1839745255 | 4240 | 4240 | 4240 | 4240 | 934 |
| 233 | 20230822 | 150000 | 1835785095 | 4240 | 4235 | 4240 | 4235 | 391 |
| 234 | 20230822 | 145900 | 1834127705 | 4235 | 4235 | 4235 | 4235 | 41 |
| 235 | 20230822 | 145800 | 1833954070 | 4235 | 4235 | 4235 | 4235 | 218 |
| 236 | 20230822 | 145700 | 1833030840 | 4235 | 4230 | 4235 | 4230 | 19 |
| 237 | 20230822 | 145600 | 1832950455 | 4235 | 4235 | 4235 | 4235 | 393 |
| 238 | 20230822 | 145500 | 1831286100 | 4235 | 4235 | 4235 | 4235 | 51 |
| 239 | 20230822 | 145400 | 1831070115 | 4230 | 4230 | 4230 | 4230 | 1234 |
| 240 | 20230822 | 145300 | 1825850295 | 4230 | 4230 | 4230 | 4230 | 154 |
| 241 | 20230822 | 145200 | 1825198875 | 4230 | 4225 | 4230 | 4225 | 305 |
| 242 | 20230822 | 145100 | 1823908730 | 4230 | 4230 | 4230 | 4230 | 4 |
| 243 | 20230822 | 145000 | 1823891810 | 4230 | 4230 | 4230 | 4225 | 1370 |
| 244 | 20230822 | 144900 | 1818097070 | 4230 | 4230 | 4230 | 4230 | 284 |
| 245 | 20230822 | 144800 | 1816895750 | 4230 | 4230 | 4230 | 4230 | 195 |
| 246 | 20230822 | 144700 | 1816070900 | 4230 | 4230 | 4230 | 4230 | 852 |
| 247 | 20230822 | 144600 | 1812466940 | 4230 | 4230 | 4230 | 4230 | 1717 |
| 248 | 20230822 | 144500 | 1805204030 | 4230 | 4240 | 4240 | 4230 | 276 |
| 249 | 20230822 | 144400 | 1804035335 | 4230 | 4230 | 4230 | 4230 | 229 |
| 250 | 20230822 | 144300 | 1803066665 | 4230 | 4225 | 4230 | 4225 | 957 |
| 251 | 20230822 | 144200 | 1799018740 | 4225 | 4225 | 4225 | 4225 | 4257 |
| 252 | 20230822 | 144100 | 1781032915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 253 | 20230822 | 144000 | 1781032915 | 4225 | 4225 | 4225 | 4225 | 2558 |
| 254 | 20230822 | 143900 | 1770225365 | 4230 | 4230 | 4230 | 4225 | 114 |
| 255 | 20230822 | 143800 | 1769743295 | 4230 | 4230 | 4230 | 4230 | 668 |
| 256 | 20230822 | 143700 | 1766917655 | 4230 | 4230 | 4230 | 4230 | 1912 |
| 257 | 20230822 | 143600 | 1758829895 | 4230 | 4230 | 4230 | 4230 | 11542 |
| 258 | 20230822 | 143500 | 1710007235 | 4235 | 4230 | 4235 | 4230 | 1386 |
| 259 | 20230822 | 143400 | 1704138525 | 4235 | 4235 | 4235 | 4235 | 181 |
| 260 | 20230822 | 143300 | 1703371990 | 4235 | 4235 | 4235 | 4235 | 149 |
| 261 | 20230822 | 143200 | 1702740975 | 4230 | 4230 | 4230 | 4230 | 200 |
| 262 | 20230822 | 143100 | 1701894975 | 4230 | 4235 | 4235 | 4230 | 55 |
| 263 | 20230822 | 143000 | 1701662275 | 4235 | 4235 | 4235 | 4235 | 936 |
| 264 | 20230822 | 142900 | 1697698315 | 4235 | 4235 | 4235 | 4235 | 1 |
| 265 | 20230822 | 142800 | 1697694080 | 4235 | 4235 | 4235 | 4235 | 399 |
| 266 | 20230822 | 142700 | 1696004315 | 4245 | 4245 | 4245 | 4230 | 3451 |
| 267 | 20230822 | 142600 | 1681395210 | 4235 | 4235 | 4235 | 4235 | 0 |
| 268 | 20230822 | 142500 | 1681395210 | 4235 | 4245 | 4245 | 4235 | 57 |
| 269 | 20230822 | 142400 | 1681153265 | 4240 | 4240 | 4240 | 4240 | 10 |
| 270 | 20230822 | 142300 | 1681110865 | 4240 | 4240 | 4240 | 4240 | 5 |
| 271 | 20230822 | 142200 | 1681089665 | 4240 | 4240 | 4240 | 4240 | 311 |
| 272 | 20230822 | 142100 | 1679771025 | 4235 | 4235 | 4235 | 4235 | 202 |
| 273 | 20230822 | 142000 | 1678915555 | 4235 | 4230 | 4235 | 4230 | 468 |
| 274 | 20230822 | 141900 | 1676934585 | 4235 | 4235 | 4235 | 4230 | 766 |
| 275 | 20230822 | 141800 | 1673692575 | 4235 | 4240 | 4240 | 4235 | 671 |
| 276 | 20230822 | 141700 | 1670850095 | 4240 | 4245 | 4245 | 4240 | 6 |
| 277 | 20230822 | 141600 | 1670824645 | 4245 | 4245 | 4245 | 4245 | 201 |
| 278 | 20230822 | 141500 | 1669971400 | 4245 | 4245 | 4245 | 4245 | 100 |
| 279 | 20230822 | 141400 | 1669546900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 280 | 20230822 | 141300 | 1669546900 | 4235 | 4240 | 4240 | 4235 | 577 |
| 281 | 20230822 | 141200 | 1667101255 | 4235 | 4235 | 4235 | 4235 | 12 |
| 282 | 20230822 | 141100 | 1667050435 | 4235 | 4235 | 4235 | 4235 | 335 |
| 283 | 20230822 | 141000 | 1665631710 | 4235 | 4240 | 4240 | 4235 | 519 |
| 284 | 20230822 | 140900 | 1663433650 | 4240 | 4240 | 4240 | 4240 | 1 |
| 285 | 20230822 | 140800 | 1663429410 | 4240 | 4240 | 4240 | 4240 | 31 |
| 286 | 20230822 | 140700 | 1663297970 | 4240 | 4240 | 4240 | 4240 | 101 |
| 287 | 20230822 | 140600 | 1662869730 | 4240 | 4240 | 4240 | 4240 | 255 |
| 288 | 20230822 | 140500 | 1661788530 | 4240 | 4240 | 4240 | 4240 | 145 |
| 289 | 20230822 | 140400 | 1661173730 | 4240 | 4240 | 4240 | 4240 | 103 |
| 290 | 20230822 | 140300 | 1660737010 | 4240 | 4240 | 4240 | 4240 | 36 |
| 291 | 20230822 | 140200 | 1660584370 | 4240 | 4240 | 4240 | 4235 | 114 |
| 292 | 20230822 | 140100 | 1660101035 | 4240 | 4235 | 4240 | 4235 | 953 |
| 293 | 20230822 | 140000 | 1656064025 | 4235 | 4235 | 4235 | 4230 | 126 |
| 294 | 20230822 | 135900 | 1655530465 | 4235 | 4235 | 4235 | 4230 | 45 |
| 295 | 20230822 | 135800 | 1655339940 | 4235 | 4235 | 4235 | 4235 | 153 |
| 296 | 20230822 | 135700 | 1654691985 | 4235 | 4240 | 4240 | 4235 | 3690 |
| 297 | 20230822 | 135600 | 1639064685 | 4240 | 4240 | 4240 | 4240 | 275 |
| 298 | 20230822 | 135500 | 1637898685 | 4240 | 4235 | 4240 | 4235 | 77 |
| 299 | 20230822 | 135400 | 1637572335 | 4235 | 4235 | 4235 | 4235 | 200 |
| 300 | 20230822 | 135300 | 1636725335 | 4240 | 4240 | 4240 | 4240 | 100 |
| 301 | 20230822 | 135200 | 1636301335 | 4240 | 4240 | 4240 | 4240 | 100 |
| 302 | 20230822 | 135100 | 1635877335 | 4240 | 4240 | 4240 | 4240 | 25 |
| 303 | 20230822 | 135000 | 1635771335 | 4240 | 4240 | 4240 | 4240 | 235 |
| 304 | 20230822 | 134900 | 1634774935 | 4240 | 4240 | 4240 | 4240 | 181 |
| 305 | 20230822 | 134800 | 1634007495 | 4235 | 4240 | 4240 | 4235 | 168 |
| 306 | 20230822 | 134700 | 1633295890 | 4235 | 4235 | 4235 | 4235 | 0 |
| 307 | 20230822 | 134600 | 1633295890 | 4235 | 4235 | 4235 | 4235 | 0 |
| 308 | 20230822 | 134500 | 1633295890 | 4235 | 4235 | 4235 | 4235 | 41 |
| 309 | 20230822 | 134400 | 1633122255 | 4235 | 4235 | 4235 | 4235 | 107 |
| 310 | 20230822 | 134300 | 1632669110 | 4240 | 4240 | 4240 | 4240 | 388 |
| 311 | 20230822 | 134200 | 1631023990 | 4240 | 4240 | 4240 | 4240 | 96 |
| 312 | 20230822 | 134100 | 1630616950 | 4235 | 4240 | 4240 | 4235 | 139 |
| 313 | 20230822 | 134000 | 1630027800 | 4235 | 4235 | 4235 | 4235 | 478 |
| 314 | 20230822 | 133900 | 1628003470 | 4240 | 4240 | 4240 | 4240 | 5 |
| 315 | 20230822 | 133800 | 1627982270 | 4240 | 4240 | 4240 | 4240 | 25 |
| 316 | 20230822 | 133700 | 1627876270 | 4235 | 4235 | 4240 | 4235 | 274 |
| 317 | 20230822 | 133600 | 1626715730 | 4235 | 4235 | 4235 | 4235 | 113 |
| 318 | 20230822 | 133500 | 1626237175 | 4235 | 4235 | 4235 | 4235 | 41 |
| 319 | 20230822 | 133400 | 1626063540 | 4235 | 4235 | 4235 | 4235 | 137 |
| 320 | 20230822 | 133300 | 1625483345 | 4235 | 4235 | 4235 | 4235 | 29 |
| 321 | 20230822 | 133200 | 1625360530 | 4235 | 4230 | 4240 | 4230 | 280 |
| 322 | 20230822 | 133100 | 1624175900 | 4235 | 4235 | 4235 | 4235 | 4985 |
| 323 | 20230822 | 133000 | 1603064425 | 4235 | 4235 | 4235 | 4235 | 1 |
| 324 | 20230822 | 132900 | 1603060190 | 4240 | 4240 | 4240 | 4240 | 230 |
| 325 | 20230822 | 132800 | 1602084990 | 4240 | 4240 | 4240 | 4240 | 74 |
| 326 | 20230822 | 132700 | 1601771230 | 4235 | 4235 | 4235 | 4235 | 288 |
| 327 | 20230822 | 132600 | 1600551550 | 4235 | 4235 | 4235 | 4235 | 39 |
| 328 | 20230822 | 132500 | 1600386385 | 4235 | 4235 | 4235 | 4235 | 0 |
| 329 | 20230822 | 132400 | 1600386385 | 4235 | 4240 | 4240 | 4235 | 108 |
| 330 | 20230822 | 132300 | 1599928965 | 4240 | 4240 | 4240 | 4235 | 5803 |
| 331 | 20230822 | 132200 | 1575326745 | 4240 | 4240 | 4240 | 4240 | 380 |
| 332 | 20230822 | 132100 | 1573715545 | 4245 | 4245 | 4245 | 4245 | 11 |
| 333 | 20230822 | 132000 | 1573668850 | 4245 | 4240 | 4245 | 4240 | 305 |
| 334 | 20230822 | 131900 | 1572374565 | 4240 | 4240 | 4240 | 4240 | 200 |
| 335 | 20230822 | 131800 | 1571526565 | 4240 | 4240 | 4240 | 4240 | 1 |
| 336 | 20230822 | 131700 | 1571522325 | 4240 | 4245 | 4245 | 4240 | 77 |
| 337 | 20230822 | 131600 | 1571195835 | 4240 | 4240 | 4245 | 4240 | 10 |
| 338 | 20230822 | 131500 | 1571153430 | 4240 | 4245 | 4245 | 4240 | 999 |
| 339 | 20230822 | 131400 | 1566917660 | 4240 | 4245 | 4245 | 4240 | 3131 |
| 340 | 20230822 | 131300 | 1553640910 | 4245 | 4245 | 4245 | 4245 | 20 |
| 341 | 20230822 | 131200 | 1553556010 | 4245 | 4245 | 4245 | 4245 | 11 |
| 342 | 20230822 | 131100 | 1553509315 | 4245 | 4245 | 4245 | 4245 | 3207 |
| 343 | 20230822 | 131000 | 1539895600 | 4245 | 4255 | 4255 | 4245 | 164 |
| 344 | 20230822 | 130900 | 1539199360 | 4245 | 4255 | 4255 | 4245 | 351 |
| 345 | 20230822 | 130800 | 1537709115 | 4250 | 4255 | 4255 | 4250 | 8 |
| 346 | 20230822 | 130700 | 1537675090 | 4250 | 4255 | 4255 | 4250 | 838 |
| 347 | 20230822 | 130600 | 1534113410 | 4255 | 4250 | 4255 | 4250 | 173 |
| 348 | 20230822 | 130500 | 1533378020 | 4250 | 4245 | 4250 | 4245 | 1479 |
| 349 | 20230822 | 130400 | 1527094600 | 4245 | 4250 | 4250 | 4245 | 2296 |
| 350 | 20230822 | 130300 | 1517347900 | 4250 | 4250 | 4250 | 4250 | 34 |
| 351 | 20230822 | 130200 | 1517203400 | 4250 | 4250 | 4250 | 4250 | 150 |
| 352 | 20230822 | 130100 | 1516565900 | 4245 | 4245 | 4245 | 4245 | 500 |
| 353 | 20230822 | 130000 | 1514443400 | 4245 | 4250 | 4250 | 4245 | 301 |
| 354 | 20230822 | 125900 | 1513165145 | 4250 | 4250 | 4250 | 4250 | 51 |
| 355 | 20230822 | 125800 | 1512948395 | 4250 | 4250 | 4250 | 4250 | 10 |
| 356 | 20230822 | 125700 | 1512905895 | 4250 | 4250 | 4250 | 4250 | 0 |
| 357 | 20230822 | 125600 | 1512905895 | 4250 | 4250 | 4250 | 4250 | 20 |
| 358 | 20230822 | 125500 | 1512820895 | 4245 | 4245 | 4245 | 4245 | 200 |
| 359 | 20230822 | 125400 | 1511971895 | 4245 | 4245 | 4245 | 4245 | 6 |
| 360 | 20230822 | 125300 | 1511946425 | 4245 | 4240 | 4245 | 4240 | 172 |
| 361 | 20230822 | 125200 | 1511217035 | 4240 | 4240 | 4240 | 4240 | 0 |
| 362 | 20230822 | 125100 | 1511217035 | 4240 | 4245 | 4245 | 4240 | 473 |
| 363 | 20230822 | 125000 | 1509209195 | 4245 | 4245 | 4245 | 4245 | 0 |
| 364 | 20230822 | 124900 | 1509209195 | 4245 | 4245 | 4245 | 4245 | 3304 |
| 365 | 20230822 | 124800 | 1495183715 | 4250 | 4250 | 4250 | 4250 | 21 |
| 366 | 20230822 | 124700 | 1495094465 | 4245 | 4250 | 4250 | 4245 | 109 |
| 367 | 20230822 | 124600 | 1494631715 | 4250 | 4250 | 4250 | 4250 | 51 |
| 368 | 20230822 | 124500 | 1494414965 | 4250 | 4250 | 4250 | 4250 | 2 |
| 369 | 20230822 | 124400 | 1494406465 | 4250 | 4250 | 4250 | 4250 | 31 |
| 370 | 20230822 | 124300 | 1494274715 | 4250 | 4245 | 4250 | 4245 | 987 |
| 371 | 20230822 | 124200 | 1490083200 | 4245 | 4250 | 4250 | 4245 | 17 |
| 372 | 20230822 | 124100 | 1490010980 | 4250 | 4250 | 4250 | 4250 | 3 |
| 373 | 20230822 | 124000 | 1489998230 | 4255 | 4255 | 4255 | 4255 | 201 |
| 374 | 20230822 | 123900 | 1489142975 | 4255 | 4260 | 4260 | 4250 | 654 |
| 375 | 20230822 | 123800 | 1486362800 | 4250 | 4260 | 4260 | 4250 | 6 |
| 376 | 20230822 | 123700 | 1486337290 | 4260 | 4260 | 4260 | 4260 | 2 |
| 377 | 20230822 | 123600 | 1486328770 | 4260 | 4260 | 4260 | 4260 | 47 |
| 378 | 20230822 | 123500 | 1486128550 | 4260 | 4260 | 4260 | 4260 | 15 |
| 379 | 20230822 | 123400 | 1486064650 | 4260 | 4260 | 4260 | 4260 | 0 |
| 380 | 20230822 | 123300 | 1486064650 | 4260 | 4260 | 4260 | 4260 | 113 |
| 381 | 20230822 | 123200 | 1485583270 | 4260 | 4260 | 4260 | 4260 | 11 |
| 382 | 20230822 | 123100 | 1485536410 | 4245 | 4245 | 4245 | 4245 | 107 |
| 383 | 20230822 | 123000 | 1485082195 | 4245 | 4245 | 4245 | 4245 | 3564 |
| 384 | 20230822 | 122900 | 1469953015 | 4250 | 4250 | 4250 | 4250 | 20 |
| 385 | 20230822 | 122800 | 1469868015 | 4250 | 4245 | 4250 | 4245 | 236 |
| 386 | 20230822 | 122700 | 1468866075 | 4250 | 4250 | 4250 | 4250 | 232 |
| 387 | 20230822 | 122600 | 1467880075 | 4250 | 4255 | 4255 | 4250 | 213 |
| 388 | 20230822 | 122500 | 1466973810 | 4255 | 4255 | 4255 | 4255 | 704 |
| 389 | 20230822 | 122400 | 1463978290 | 4245 | 4255 | 4255 | 4245 | 5370 |
| 390 | 20230822 | 122300 | 1441172990 | 4255 | 4255 | 4255 | 4255 | 2 |
| 391 | 20230822 | 122200 | 1441164480 | 4255 | 4255 | 4255 | 4255 | 1 |
| 392 | 20230822 | 122100 | 1441160225 | 4255 | 4255 | 4255 | 4255 | 0 |
| 393 | 20230822 | 122000 | 1441160225 | 4255 | 4255 | 4255 | 4255 | 4 |
| 394 | 20230822 | 121900 | 1441143205 | 4255 | 4255 | 4255 | 4255 | 25 |
| 395 | 20230822 | 121800 | 1441036830 | 4260 | 4260 | 4260 | 4260 | 0 |
| 396 | 20230822 | 121700 | 1441036830 | 4260 | 4260 | 4260 | 4260 | 0 |
| 397 | 20230822 | 121600 | 1441036830 | 4260 | 4260 | 4260 | 4260 | 52 |
| 398 | 20230822 | 121500 | 1440815310 | 4260 | 4260 | 4260 | 4260 | 2 |
| 399 | 20230822 | 121400 | 1440806790 | 4250 | 4260 | 4260 | 4250 | 2005 |
| 400 | 20230822 | 121300 | 1432283985 | 4260 | 4260 | 4260 | 4260 | 11 |
| 401 | 20230822 | 121200 | 1432237125 | 4260 | 4260 | 4260 | 4260 | 5 |
| 402 | 20230822 | 121100 | 1432215825 | 4260 | 4250 | 4265 | 4250 | 202 |
| 403 | 20230822 | 121000 | 1431357300 | 4250 | 4250 | 4250 | 4250 | 1 |
| 404 | 20230822 | 120900 | 1431353050 | 4250 | 4250 | 4250 | 4250 | 57 |
| 405 | 20230822 | 120800 | 1431110800 | 4250 | 4250 | 4250 | 4250 | 1 |
| 406 | 20230822 | 120700 | 1431106550 | 4250 | 4250 | 4250 | 4250 | 64 |
| 407 | 20230822 | 120600 | 1430834550 | 4250 | 4250 | 4250 | 4250 | 605 |
| 408 | 20230822 | 120500 | 1428263300 | 4250 | 4250 | 4250 | 4250 | 132 |
| 409 | 20230822 | 120400 | 1427702300 | 4250 | 4250 | 4250 | 4250 | 198 |
| 410 | 20230822 | 120300 | 1426860800 | 4250 | 4250 | 4250 | 4250 | 0 |
| 411 | 20230822 | 120200 | 1426860800 | 4250 | 4250 | 4250 | 4250 | 112 |
| 412 | 20230822 | 120100 | 1426384800 | 4250 | 4250 | 4250 | 4250 | 52 |
| 413 | 20230822 | 120000 | 1426163800 | 4250 | 4250 | 4250 | 4250 | 1955 |
| 414 | 20230822 | 115900 | 1417855050 | 4250 | 4250 | 4250 | 4250 | 538 |
| 415 | 20230822 | 115800 | 1415568550 | 4255 | 4255 | 4255 | 4255 | 128 |
| 416 | 20230822 | 115700 | 1415023910 | 4265 | 4265 | 4265 | 4265 | 192 |
| 417 | 20230822 | 115600 | 1414205030 | 4265 | 4265 | 4265 | 4265 | 0 |
| 418 | 20230822 | 115500 | 1414205030 | 4265 | 4265 | 4265 | 4265 | 3 |
| 419 | 20230822 | 115400 | 1414192235 | 4265 | 4265 | 4265 | 4265 | 50 |
| 420 | 20230822 | 115300 | 1413978985 | 4270 | 4270 | 4270 | 4270 | 37 |
| 421 | 20230822 | 115200 | 1413820995 | 4270 | 4270 | 4270 | 4270 | 166 |
| 422 | 20230822 | 115100 | 1413112175 | 4270 | 4270 | 4270 | 4270 | 109 |
| 423 | 20230822 | 115000 | 1412646745 | 4270 | 4270 | 4270 | 4270 | 637 |
| 424 | 20230822 | 114900 | 1409926755 | 4270 | 4265 | 4270 | 4265 | 587 |
| 425 | 20230822 | 114800 | 1407422615 | 4260 | 4255 | 4260 | 4255 | 522 |
| 426 | 20230822 | 114700 | 1405200500 | 4250 | 4250 | 4255 | 4250 | 438 |
| 427 | 20230822 | 114600 | 1403337915 | 4250 | 4250 | 4250 | 4250 | 1 |
| 428 | 20230822 | 114500 | 1403333665 | 4255 | 4255 | 4255 | 4255 | 53 |
| 429 | 20230822 | 114400 | 1403108150 | 4250 | 4250 | 4250 | 4250 | 1 |
| 430 | 20230822 | 114300 | 1403103900 | 4250 | 4250 | 4250 | 4245 | 2963 |
| 431 | 20230822 | 114200 | 1390522290 | 4255 | 4255 | 4255 | 4255 | 213 |
| 432 | 20230822 | 114100 | 1389615975 | 4255 | 4255 | 4255 | 4255 | 15 |
| 433 | 20230822 | 114000 | 1389552150 | 4255 | 4255 | 4255 | 4255 | 69 |
| 434 | 20230822 | 113900 | 1389258555 | 4255 | 4255 | 4255 | 4255 | 10 |
| 435 | 20230822 | 113800 | 1389216005 | 4255 | 4255 | 4255 | 4245 | 262 |
| 436 | 20230822 | 113700 | 1388101755 | 4245 | 4255 | 4255 | 4245 | 101 |
| 437 | 20230822 | 113600 | 1387672560 | 4250 | 4255 | 4255 | 4250 | 16 |
| 438 | 20230822 | 113500 | 1387604540 | 4250 | 4255 | 4255 | 4250 | 360 |
| 439 | 20230822 | 113400 | 1386073540 | 4250 | 4250 | 4250 | 4250 | 5 |
| 440 | 20230822 | 113300 | 1386052290 | 4250 | 4250 | 4250 | 4250 | 4 |
| 441 | 20230822 | 113200 | 1386035290 | 4245 | 4245 | 4245 | 4245 | 20 |
| 442 | 20230822 | 113100 | 1385950390 | 4245 | 4250 | 4250 | 4245 | 1865 |
| 443 | 20230822 | 113000 | 1378029140 | 4250 | 4250 | 4250 | 4250 | 0 |
| 444 | 20230822 | 112900 | 1378029140 | 4250 | 4250 | 4250 | 4250 | 50 |
| 445 | 20230822 | 112800 | 1377816640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 446 | 20230822 | 112700 | 1377816640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 447 | 20230822 | 112600 | 1377816640 | 4250 | 4260 | 4260 | 4250 | 670 |
| 448 | 20230822 | 112500 | 1374968940 | 4260 | 4250 | 4260 | 4250 | 635 |
| 449 | 20230822 | 112400 | 1372270160 | 4250 | 4250 | 4250 | 4250 | 300 |
| 450 | 20230822 | 112300 | 1370995160 | 4250 | 4260 | 4260 | 4250 | 444 |
| 451 | 20230822 | 112200 | 1369108140 | 4260 | 4260 | 4260 | 4260 | 10 |
| 452 | 20230822 | 112100 | 1369065540 | 4260 | 4260 | 4260 | 4260 | 80 |
| 453 | 20230822 | 112000 | 1368724740 | 4260 | 4260 | 4260 | 4260 | 0 |
| 454 | 20230822 | 111900 | 1368724740 | 4260 | 4255 | 4260 | 4255 | 77 |
| 455 | 20230822 | 111800 | 1368397005 | 4260 | 4260 | 4260 | 4260 | 7 |
| 456 | 20230822 | 111700 | 1368367185 | 4260 | 4270 | 4270 | 4260 | 522 |
| 457 | 20230822 | 111600 | 1366141145 | 4265 | 4265 | 4265 | 4265 | 88 |
| 458 | 20230822 | 111500 | 1365765825 | 4265 | 4265 | 4265 | 4265 | 1462 |
| 459 | 20230822 | 111400 | 1359530395 | 4265 | 4255 | 4265 | 4255 | 1556 |
| 460 | 20230822 | 111300 | 1352899055 | 4250 | 4250 | 4250 | 4250 | 346 |
| 461 | 20230822 | 111200 | 1351428555 | 4245 | 4245 | 4245 | 4245 | 24 |
| 462 | 20230822 | 111100 | 1351326675 | 4240 | 4240 | 4240 | 4240 | 195 |
| 463 | 20230822 | 111000 | 1350499875 | 4240 | 4240 | 4240 | 4240 | 340 |
| 464 | 20230822 | 110900 | 1349058275 | 4240 | 4240 | 4240 | 4240 | 103 |
| 465 | 20230822 | 110800 | 1348621555 | 4235 | 4240 | 4240 | 4235 | 227 |
| 466 | 20230822 | 110700 | 1347660160 | 4240 | 4240 | 4240 | 4240 | 138 |
| 467 | 20230822 | 110600 | 1347075040 | 4240 | 4240 | 4240 | 4240 | 1026 |
| 468 | 20230822 | 110500 | 1342724800 | 4240 | 4250 | 4250 | 4240 | 630 |
| 469 | 20230822 | 110400 | 1340052580 | 4250 | 4245 | 4250 | 4240 | 1371 |
| 470 | 20230822 | 110300 | 1334237320 | 4245 | 4245 | 4245 | 4245 | 556 |
| 471 | 20230822 | 110200 | 1331877100 | 4245 | 4245 | 4250 | 4245 | 127 |
| 472 | 20230822 | 110100 | 1331337670 | 4240 | 4245 | 4245 | 4240 | 359 |
| 473 | 20230822 | 110000 | 1329815460 | 4245 | 4245 | 4245 | 4245 | 508 |
| 474 | 20230822 | 105900 | 1327659000 | 4245 | 4245 | 4245 | 4245 | 1276 |
| 475 | 20230822 | 105800 | 1322242380 | 4250 | 4250 | 4250 | 4250 | 23 |
| 476 | 20230822 | 105700 | 1322144630 | 4245 | 4250 | 4250 | 4245 | 1700 |
| 477 | 20230822 | 105600 | 1314926935 | 4255 | 4255 | 4255 | 4255 | 14 |
| 478 | 20230822 | 105500 | 1314867365 | 4255 | 4260 | 4260 | 4255 | 206 |
| 479 | 20230822 | 105400 | 1313989835 | 4255 | 4250 | 4255 | 4250 | 3 |
| 480 | 20230822 | 105300 | 1313977075 | 4250 | 4260 | 4260 | 4250 | 390 |
| 481 | 20230822 | 105200 | 1312317735 | 4260 | 4260 | 4260 | 4260 | 25 |
| 482 | 20230822 | 105100 | 1312211235 | 4265 | 4260 | 4265 | 4245 | 6671 |
| 483 | 20230822 | 105000 | 1283847735 | 4260 | 4260 | 4260 | 4260 | 2 |
| 484 | 20230822 | 104900 | 1283839215 | 4260 | 4255 | 4260 | 4250 | 317 |
| 485 | 20230822 | 104800 | 1282490765 | 4260 | 4260 | 4260 | 4250 | 1651 |
| 486 | 20230822 | 104700 | 1275466980 | 4260 | 4265 | 4265 | 4260 | 12 |
| 487 | 20230822 | 104600 | 1275415845 | 4275 | 4275 | 4275 | 4275 | 210 |
| 488 | 20230822 | 104500 | 1274518095 | 4275 | 4275 | 4275 | 4260 | 1318 |
| 489 | 20230822 | 104400 | 1268884780 | 4260 | 4260 | 4260 | 4260 | 60 |
| 490 | 20230822 | 104300 | 1268629180 | 4260 | 4260 | 4260 | 4260 | 0 |
| 491 | 20230822 | 104200 | 1268629180 | 4260 | 4270 | 4270 | 4260 | 1587 |
| 492 | 20230822 | 104100 | 1261865570 | 4270 | 4275 | 4280 | 4270 | 635 |
| 493 | 20230822 | 104000 | 1259151315 | 4280 | 4280 | 4280 | 4280 | 29 |
| 494 | 20230822 | 103900 | 1259027195 | 4280 | 4285 | 4285 | 4280 | 6 |
| 495 | 20230822 | 103800 | 1259001490 | 4295 | 4290 | 4295 | 4260 | 458 |
| 496 | 20230822 | 103700 | 1257048560 | 4255 | 4300 | 4300 | 4255 | 1004 |
| 497 | 20230822 | 103600 | 1252772555 | 4300 | 4300 | 4300 | 4300 | 2 |
| 498 | 20230822 | 103500 | 1252763955 | 4265 | 4300 | 4300 | 4265 | 1097 |
| 499 | 20230822 | 103400 | 1248064625 | 4300 | 4300 | 4300 | 4300 | 104 |
| 500 | 20230822 | 103300 | 1247617425 | 4300 | 4300 | 4300 | 4265 | 944 |
| 501 | 20230822 | 103200 | 1243561925 | 4300 | 4310 | 4320 | 4300 | 2315 |
| 502 | 20230822 | 103100 | 1233591895 | 4310 | 4295 | 4310 | 4295 | 1651 |
| 503 | 20230822 | 103000 | 1226487090 | 4290 | 4270 | 4290 | 4270 | 6077 |
| 504 | 20230822 | 102900 | 1200513035 | 4265 | 4255 | 4265 | 4255 | 417 |
| 505 | 20230822 | 102800 | 1198738460 | 4250 | 4270 | 4270 | 4250 | 302 |
| 506 | 20230822 | 102700 | 1197454575 | 4270 | 4265 | 4270 | 4265 | 139 |
| 507 | 20230822 | 102600 | 1196861555 | 4250 | 4250 | 4250 | 4250 | 1 |
| 508 | 20230822 | 102500 | 1196857305 | 4250 | 4250 | 4250 | 4250 | 0 |
| 509 | 20230822 | 102400 | 1196857305 | 4250 | 4260 | 4260 | 4250 | 3105 |
| 510 | 20230822 | 102300 | 1183659465 | 4260 | 4260 | 4260 | 4260 | 542 |
| 511 | 20230822 | 102200 | 1181350545 | 4260 | 4250 | 4260 | 4250 | 117 |
| 512 | 20230822 | 102100 | 1180852425 | 4250 | 4260 | 4260 | 4250 | 260 |
| 513 | 20230822 | 102000 | 1179746825 | 4260 | 4260 | 4260 | 4260 | 226 |
| 514 | 20230822 | 101900 | 1178784065 | 4260 | 4265 | 4265 | 4250 | 2751 |
| 515 | 20230822 | 101800 | 1167076155 | 4260 | 4260 | 4260 | 4260 | 550 |
| 516 | 20230822 | 101700 | 1164733155 | 4275 | 4275 | 4275 | 4275 | 354 |
| 517 | 20230822 | 101600 | 1163219805 | 4280 | 4280 | 4280 | 4280 | 320 |
| 518 | 20230822 | 101500 | 1161850205 | 4280 | 4260 | 4280 | 4260 | 1974 |
| 519 | 20230822 | 101400 | 1153411670 | 4270 | 4270 | 4270 | 4270 | 2 |
| 520 | 20230822 | 101300 | 1153403130 | 4250 | 4250 | 4270 | 4250 | 1149 |
| 521 | 20230822 | 101200 | 1148511880 | 4250 | 4245 | 4250 | 4235 | 1561 |
| 522 | 20230822 | 101100 | 1141885510 | 4245 | 4245 | 4245 | 4245 | 63 |
| 523 | 20230822 | 101000 | 1141618075 | 4245 | 4230 | 4245 | 4230 | 1374 |
| 524 | 20230822 | 100900 | 1135803850 | 4230 | 4225 | 4235 | 4225 | 2880 |
| 525 | 20230822 | 100800 | 1123626115 | 4230 | 4225 | 4230 | 4225 | 1409 |
| 526 | 20230822 | 100700 | 1117667245 | 4230 | 4235 | 4245 | 4225 | 2734 |
| 527 | 20230822 | 100600 | 1106102635 | 4230 | 4245 | 4245 | 4230 | 503 |
| 528 | 20230822 | 100500 | 1103974450 | 4245 | 4230 | 4245 | 4225 | 820 |
| 529 | 20230822 | 100400 | 1100506135 | 4230 | 4245 | 4245 | 4230 | 3811 |
| 530 | 20230822 | 100300 | 1084378745 | 4245 | 4270 | 4270 | 4245 | 5822 |
| 531 | 20230822 | 100200 | 1059613780 | 4270 | 4275 | 4280 | 4270 | 1297 |
| 532 | 20230822 | 100100 | 1054072260 | 4275 | 4280 | 4280 | 4275 | 1242 |
| 533 | 20230822 | 100000 | 1048762640 | 4275 | 4280 | 4280 | 4275 | 330 |
| 534 | 20230822 | 095900 | 1047350475 | 4280 | 4275 | 4280 | 4270 | 1653 |
| 535 | 20230822 | 095800 | 1040279765 | 4275 | 4275 | 4280 | 4270 | 632 |
| 536 | 20230822 | 095700 | 1037578820 | 4275 | 4270 | 4275 | 4270 | 1044 |
| 537 | 20230822 | 095600 | 1033119240 | 4265 | 4265 | 4270 | 4265 | 408 |
| 538 | 20230822 | 095500 | 1031379115 | 4270 | 4270 | 4270 | 4265 | 906 |
| 539 | 20230822 | 095400 | 1027512480 | 4270 | 4270 | 4270 | 4270 | 1059 |
| 540 | 20230822 | 095300 | 1022990550 | 4275 | 4270 | 4275 | 4270 | 767 |
| 541 | 20230822 | 095200 | 1019715180 | 4270 | 4270 | 4275 | 4270 | 2877 |
| 542 | 20230822 | 095100 | 1007430385 | 4270 | 4280 | 4280 | 4270 | 1004 |
| 543 | 20230822 | 095000 | 1003143265 | 4280 | 4270 | 4280 | 4270 | 274 |
| 544 | 20230822 | 094900 | 1001972165 | 4270 | 4270 | 4270 | 4270 | 680 |
| 545 | 20230822 | 094800 | 999068565 | 4270 | 4270 | 4270 | 4270 | 166 |
| 546 | 20230822 | 094700 | 998359745 | 4270 | 4280 | 4285 | 4270 | 416 |
| 547 | 20230822 | 094600 | 996582765 | 4285 | 4285 | 4285 | 4280 | 302 |
| 548 | 20230822 | 094500 | 995289995 | 4285 | 4285 | 4285 | 4280 | 228 |
| 549 | 20230822 | 094400 | 994313165 | 4300 | 4295 | 4300 | 4290 | 630 |
| 550 | 20230822 | 094300 | 991604415 | 4300 | 4300 | 4300 | 4275 | 945 |
| 551 | 20230822 | 094200 | 987564490 | 4300 | 4270 | 4300 | 4265 | 1938 |
| 552 | 20230822 | 094100 | 979255580 | 4275 | 4265 | 4275 | 4260 | 4108 |
| 553 | 20230822 | 094000 | 961730530 | 4270 | 4270 | 4270 | 4260 | 1621 |
| 554 | 20230822 | 093900 | 954813860 | 4270 | 4270 | 4270 | 4270 | 822 |
| 555 | 20230822 | 093800 | 951303920 | 4270 | 4250 | 4275 | 4230 | 12665 |
| 556 | 20230822 | 093700 | 897377210 | 4250 | 4245 | 4250 | 4225 | 3319 |
| 557 | 20230822 | 093600 | 883312630 | 4245 | 4230 | 4245 | 4225 | 3917 |
| 558 | 20230822 | 093500 | 866748855 | 4235 | 4230 | 4235 | 4230 | 177 |
| 559 | 20230822 | 093400 | 865999820 | 4235 | 4235 | 4240 | 4230 | 4962 |
| 560 | 20230822 | 093300 | 844993570 | 4230 | 4235 | 4235 | 4230 | 2759 |
| 561 | 20230822 | 093200 | 833319970 | 4240 | 4245 | 4245 | 4235 | 3009 |
| 562 | 20230822 | 093100 | 820576725 | 4235 | 4235 | 4245 | 4235 | 493 |
| 563 | 20230822 | 093000 | 818488350 | 4235 | 4250 | 4250 | 4235 | 625 |
| 564 | 20230822 | 092900 | 815838085 | 4250 | 4255 | 4255 | 4230 | 2751 |
| 565 | 20230822 | 092800 | 804193855 | 4255 | 4235 | 4255 | 4230 | 732 |
| 566 | 20230822 | 092700 | 801096970 | 4235 | 4255 | 4255 | 4230 | 4171 |
| 567 | 20230822 | 092600 | 783432200 | 4235 | 4255 | 4255 | 4235 | 3150 |
| 568 | 20230822 | 092500 | 770091800 | 4255 | 4240 | 4255 | 4235 | 246 |
| 569 | 20230822 | 092400 | 769048825 | 4235 | 4265 | 4265 | 4235 | 7809 |
| 570 | 20230822 | 092300 | 735963685 | 4265 | 4240 | 4265 | 4240 | 115 |
| 571 | 20230822 | 092200 | 735473460 | 4240 | 4245 | 4250 | 4240 | 3527 |
| 572 | 20230822 | 092100 | 720504445 | 4275 | 4240 | 4275 | 4240 | 1903 |
| 573 | 20230822 | 092000 | 712413685 | 4240 | 4240 | 4240 | 4240 | 92 |
| 574 | 20230822 | 091900 | 712023605 | 4240 | 4240 | 4240 | 4235 | 2235 |
| 575 | 20230822 | 091800 | 702554580 | 4245 | 4230 | 4245 | 4230 | 2420 |
| 576 | 20230822 | 091700 | 692313515 | 4240 | 4225 | 4240 | 4220 | 1986 |
| 577 | 20230822 | 091600 | 683906030 | 4220 | 4235 | 4240 | 4220 | 9241 |
| 578 | 20230822 | 091500 | 644836590 | 4235 | 4235 | 4245 | 4230 | 2201 |
| 579 | 20230822 | 091400 | 635517025 | 4240 | 4245 | 4250 | 4235 | 3402 |
| 580 | 20230822 | 091300 | 621095515 | 4245 | 4265 | 4265 | 4240 | 3276 |
| 581 | 20230822 | 091200 | 607171290 | 4275 | 4255 | 4320 | 4255 | 236 |
| 582 | 20230822 | 091100 | 606161400 | 4230 | 4220 | 4360 | 4215 | 30261 |
| 583 | 20230822 | 091000 | 478352615 | 4220 | 4225 | 4225 | 4215 | 6323 |
| 584 | 20230822 | 090900 | 451667045 | 4220 | 4235 | 4240 | 4220 | 8225 |
| 585 | 20230822 | 090800 | 416867595 | 4240 | 4260 | 4265 | 4235 | 12629 |
| 586 | 20230822 | 090700 | 363157940 | 4260 | 4255 | 4260 | 4230 | 3270 |
| 587 | 20230822 | 090600 | 349249470 | 4250 | 4230 | 4260 | 4220 | 22897 |
| 588 | 20230822 | 090500 | 252268535 | 4230 | 4255 | 4255 | 4230 | 5796 |
| 589 | 20230822 | 090400 | 227699150 | 4255 | 4245 | 4260 | 4235 | 4451 |
| 590 | 20230822 | 090300 | 208785355 | 4245 | 4275 | 4280 | 4225 | 11666 |
| 591 | 20230822 | 090200 | 159066160 | 4275 | 4325 | 4325 | 4275 | 20007 |
| 592 | 20230822 | 090100 | 72886860 | 4325 | 4355 | 4360 | 4325 | 7173 |
| 593 | 20230822 | 090000 | 41714390 | 4360 | 4320 | 4370 | 4320 | 9639 |