31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 184600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 2807 |
| 3 | 20230823 | 184500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 4 | 20230823 | 184400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 5 | 20230823 | 184300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 6 | 20230823 | 184200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 7 | 20230823 | 184100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 8 | 20230823 | 184000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 9 | 20230823 | 183900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 10 | 20230823 | 183800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 11 | 20230823 | 183700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 12 | 20230823 | 183600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 13 | 20230823 | 183500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 14 | 20230823 | 183400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 15 | 20230823 | 183300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 16 | 20230823 | 183200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 17 | 20230823 | 183100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 18 | 20230823 | 183000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 19 | 20230823 | 182900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 20 | 20230823 | 182800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 21 | 20230823 | 182700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 22 | 20230823 | 182600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 23 | 20230823 | 182500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 24 | 20230823 | 182400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 25 | 20230823 | 182300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 26 | 20230823 | 182200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 27 | 20230823 | 182100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 28 | 20230823 | 182000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 29 | 20230823 | 181900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 30 | 20230823 | 181800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 31 | 20230823 | 181700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 32 | 20230823 | 181600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 2807 |
| 33 | 20230823 | 181500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 34 | 20230823 | 181400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 35 | 20230823 | 181300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 36 | 20230823 | 181200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 37 | 20230823 | 181100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 38 | 20230823 | 181000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 39 | 20230823 | 180900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 40 | 20230823 | 180800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 41 | 20230823 | 180700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 42 | 20230823 | 180600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 43 | 20230823 | 180500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 44 | 20230823 | 180400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 45 | 20230823 | 180300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 46 | 20230823 | 180200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 47 | 20230823 | 180100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 48 | 20230823 | 180000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 49 | 20230823 | 175900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 50 | 20230823 | 175800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 51 | 20230823 | 175700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 52 | 20230823 | 175600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 53 | 20230823 | 175500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 54 | 20230823 | 175400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 55 | 20230823 | 175300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 56 | 20230823 | 175200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 57 | 20230823 | 175100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 58 | 20230823 | 175000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 59 | 20230823 | 174900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 60 | 20230823 | 174800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 61 | 20230823 | 174700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 62 | 20230823 | 174600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 2807 |
| 63 | 20230823 | 174500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 64 | 20230823 | 174400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 65 | 20230823 | 174300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 66 | 20230823 | 174200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 67 | 20230823 | 174100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 68 | 20230823 | 174000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 69 | 20230823 | 173900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 70 | 20230823 | 173800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 71 | 20230823 | 173700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 72 | 20230823 | 173600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 73 | 20230823 | 173500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 74 | 20230823 | 173400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 75 | 20230823 | 173300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 76 | 20230823 | 173200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 77 | 20230823 | 173100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 78 | 20230823 | 173000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 79 | 20230823 | 172900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 80 | 20230823 | 172800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 81 | 20230823 | 172700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 82 | 20230823 | 172600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 83 | 20230823 | 172500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 84 | 20230823 | 172400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 85 | 20230823 | 172300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 86 | 20230823 | 172200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 87 | 20230823 | 172100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 88 | 20230823 | 172000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 89 | 20230823 | 171900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 90 | 20230823 | 171800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 91 | 20230823 | 171700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 92 | 20230823 | 171600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 2807 |
| 93 | 20230823 | 171500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 94 | 20230823 | 171400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 95 | 20230823 | 171300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 96 | 20230823 | 171200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 97 | 20230823 | 171100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 98 | 20230823 | 171000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 99 | 20230823 | 170900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 100 | 20230823 | 170800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 101 | 20230823 | 170700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 102 | 20230823 | 170600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 103 | 20230823 | 170500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 104 | 20230823 | 170400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 105 | 20230823 | 170300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 106 | 20230823 | 170200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 107 | 20230823 | 170100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 108 | 20230823 | 170000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 109 | 20230823 | 165900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 110 | 20230823 | 165800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 111 | 20230823 | 165700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 112 | 20230823 | 165600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 113 | 20230823 | 165500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 114 | 20230823 | 165400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 115 | 20230823 | 165300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 116 | 20230823 | 165200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 117 | 20230823 | 165100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 118 | 20230823 | 165000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 119 | 20230823 | 164900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 120 | 20230823 | 164800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 121 | 20230823 | 164700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 122 | 20230823 | 164600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 2807 |
| 123 | 20230823 | 164500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 124 | 20230823 | 164400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 125 | 20230823 | 164300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 126 | 20230823 | 164200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 127 | 20230823 | 164100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 128 | 20230823 | 164000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 129 | 20230823 | 163900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 130 | 20230823 | 163800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 131 | 20230823 | 163700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 132 | 20230823 | 163600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 133 | 20230823 | 163500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 134 | 20230823 | 163400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 135 | 20230823 | 163300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 136 | 20230823 | 163200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 137 | 20230823 | 163100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 138 | 20230823 | 163000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 139 | 20230823 | 162900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 140 | 20230823 | 162800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 141 | 20230823 | 162700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 142 | 20230823 | 162600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 143 | 20230823 | 162500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 144 | 20230823 | 162400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 145 | 20230823 | 162300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 146 | 20230823 | 162200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 147 | 20230823 | 162100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 148 | 20230823 | 162000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 149 | 20230823 | 161900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 150 | 20230823 | 161800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 151 | 20230823 | 161700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 152 | 20230823 | 161600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 2807 |
| 153 | 20230823 | 161500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 154 | 20230823 | 161400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 155 | 20230823 | 161300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 156 | 20230823 | 161200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 157 | 20230823 | 161100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 158 | 20230823 | 161000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 159 | 20230823 | 160900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 160 | 20230823 | 160800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 161 | 20230823 | 160700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 162 | 20230823 | 160600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 163 | 20230823 | 160500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 164 | 20230823 | 160400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 165 | 20230823 | 160300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 166 | 20230823 | 160200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 167 | 20230823 | 160100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 168 | 20230823 | 160000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 169 | 20230823 | 155900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 170 | 20230823 | 155800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 171 | 20230823 | 155700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 172 | 20230823 | 155600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 173 | 20230823 | 155500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 174 | 20230823 | 155400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 175 | 20230823 | 155300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 176 | 20230823 | 155200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 177 | 20230823 | 155100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 178 | 20230823 | 155000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 179 | 20230823 | 154900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 180 | 20230823 | 154800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 181 | 20230823 | 154700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 182 | 20230823 | 154600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 2807 |
| 183 | 20230823 | 154500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 184 | 20230823 | 154400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 185 | 20230823 | 154300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 186 | 20230823 | 154200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 187 | 20230823 | 154100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 188 | 20230823 | 154000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 189 | 20230823 | 153900 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 190 | 20230823 | 153800 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 191 | 20230823 | 153700 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 192 | 20230823 | 153600 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 193 | 20230823 | 153500 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 194 | 20230823 | 153400 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 195 | 20230823 | 153300 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 196 | 20230823 | 153200 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 197 | 20230823 | 153100 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 0 |
| 198 | 20230823 | 153000 | 1750539400 | 15830 | 15830 | 15830 | 15830 | 2807 |
| 199 | 20230823 | 152900 | 1706104590 | 15840 | 15840 | 15840 | 15840 | 0 |
| 200 | 20230823 | 152800 | 1706104590 | 15840 | 15840 | 15840 | 15840 | 0 |
| 201 | 20230823 | 152700 | 1706104590 | 15840 | 15840 | 15840 | 15840 | 0 |
| 202 | 20230823 | 152600 | 1706104590 | 15840 | 15840 | 15840 | 15840 | 0 |
| 203 | 20230823 | 152500 | 1706104590 | 15840 | 15840 | 15840 | 15840 | 0 |
| 204 | 20230823 | 152400 | 1706104590 | 15840 | 15840 | 15840 | 15840 | 0 |
| 205 | 20230823 | 152300 | 1706104590 | 15840 | 15840 | 15840 | 15840 | 0 |
| 206 | 20230823 | 152200 | 1706104590 | 15840 | 15840 | 15840 | 15840 | 0 |
| 207 | 20230823 | 152100 | 1706104590 | 15840 | 15840 | 15840 | 15840 | 0 |
| 208 | 20230823 | 152000 | 1706104590 | 15840 | 15840 | 15840 | 15840 | 0 |
| 209 | 20230823 | 151900 | 1706104590 | 15840 | 15840 | 15850 | 15830 | 462 |
| 210 | 20230823 | 151800 | 1698784520 | 15840 | 15810 | 15840 | 15800 | 848 |
| 211 | 20230823 | 151700 | 1685369540 | 15810 | 15810 | 15820 | 15800 | 412 |
| 212 | 20230823 | 151600 | 1678856310 | 15810 | 15810 | 15810 | 15810 | 130 |
| 213 | 20230823 | 151500 | 1676801010 | 15820 | 15810 | 15820 | 15800 | 48 |
| 214 | 20230823 | 151400 | 1676042150 | 15810 | 15810 | 15810 | 15810 | 143 |
| 215 | 20230823 | 151300 | 1673781320 | 15810 | 15820 | 15830 | 15810 | 559 |
| 216 | 20230823 | 151200 | 1664938900 | 15820 | 15820 | 15820 | 15820 | 203 |
| 217 | 20230823 | 151100 | 1661727440 | 15830 | 15830 | 15830 | 15820 | 248 |
| 218 | 20230823 | 151000 | 1657801620 | 15820 | 15840 | 15840 | 15820 | 163 |
| 219 | 20230823 | 150900 | 1655221310 | 15840 | 15790 | 15840 | 15780 | 2792 |
| 220 | 20230823 | 150800 | 1611104830 | 15780 | 15770 | 15790 | 15770 | 404 |
| 221 | 20230823 | 150700 | 1604730760 | 15780 | 15790 | 15790 | 15780 | 498 |
| 222 | 20230823 | 150600 | 1596869930 | 15780 | 15780 | 15790 | 15770 | 511 |
| 223 | 20230823 | 150500 | 1588808370 | 15770 | 15770 | 15780 | 15770 | 86 |
| 224 | 20230823 | 150400 | 1587451570 | 15770 | 15770 | 15780 | 15770 | 51 |
| 225 | 20230823 | 150300 | 1586647020 | 15770 | 15730 | 15770 | 15730 | 143 |
| 226 | 20230823 | 150200 | 1584394640 | 15740 | 15750 | 15760 | 15730 | 1788 |
| 227 | 20230823 | 150100 | 1556234210 | 15750 | 15730 | 15750 | 15730 | 114 |
| 228 | 20230823 | 150000 | 1554438750 | 15730 | 15720 | 15750 | 15720 | 163 |
| 229 | 20230823 | 145900 | 1551874070 | 15720 | 15750 | 15760 | 15720 | 349 |
| 230 | 20230823 | 145800 | 1546385110 | 15750 | 15720 | 15750 | 15720 | 1347 |
| 231 | 20230823 | 145700 | 1525180420 | 15720 | 15710 | 15730 | 15710 | 310 |
| 232 | 20230823 | 145600 | 1520309320 | 15710 | 15720 | 15720 | 15710 | 114 |
| 233 | 20230823 | 145500 | 1518518340 | 15710 | 15710 | 15710 | 15710 | 1107 |
| 234 | 20230823 | 145400 | 1501127370 | 15740 | 15710 | 15740 | 15710 | 6 |
| 235 | 20230823 | 145300 | 1501033040 | 15710 | 15730 | 15730 | 15710 | 840 |
| 236 | 20230823 | 145200 | 1487828930 | 15730 | 15720 | 15730 | 15720 | 255 |
| 237 | 20230823 | 145100 | 1483817830 | 15720 | 15730 | 15740 | 15720 | 1612 |
| 238 | 20230823 | 145000 | 1458467900 | 15740 | 15730 | 15740 | 15730 | 57 |
| 239 | 20230823 | 144900 | 1457571250 | 15740 | 15730 | 15740 | 15730 | 169 |
| 240 | 20230823 | 144800 | 1454911720 | 15740 | 15730 | 15740 | 15730 | 20 |
| 241 | 20230823 | 144700 | 1454597070 | 15730 | 15720 | 15730 | 15720 | 27 |
| 242 | 20230823 | 144600 | 1454172460 | 15720 | 15720 | 15720 | 15720 | 30 |
| 243 | 20230823 | 144500 | 1453700860 | 15720 | 15730 | 15730 | 15720 | 18 |
| 244 | 20230823 | 144400 | 1453417770 | 15720 | 15720 | 15720 | 15720 | 3 |
| 245 | 20230823 | 144300 | 1453370610 | 15720 | 15730 | 15730 | 15720 | 50 |
| 246 | 20230823 | 144200 | 1452584150 | 15730 | 15730 | 15730 | 15720 | 66 |
| 247 | 20230823 | 144100 | 1451545980 | 15730 | 15720 | 15740 | 15720 | 134 |
| 248 | 20230823 | 144000 | 1449437890 | 15740 | 15730 | 15740 | 15730 | 542 |
| 249 | 20230823 | 143900 | 1440910020 | 15730 | 15730 | 15730 | 15730 | 5 |
| 250 | 20230823 | 143800 | 1440831370 | 15740 | 15740 | 15740 | 15730 | 191 |
| 251 | 20230823 | 143700 | 1437825500 | 15740 | 15730 | 15740 | 15730 | 4 |
| 252 | 20230823 | 143600 | 1437762570 | 15750 | 15740 | 15750 | 15740 | 261 |
| 253 | 20230823 | 143500 | 1433651850 | 15730 | 15740 | 15740 | 15730 | 1252 |
| 254 | 20230823 | 143400 | 1413954700 | 15740 | 15750 | 15750 | 15740 | 23 |
| 255 | 20230823 | 143300 | 1413592550 | 15740 | 15740 | 15750 | 15740 | 9 |
| 256 | 20230823 | 143200 | 1413450880 | 15740 | 15740 | 15740 | 15740 | 3 |
| 257 | 20230823 | 143100 | 1413403660 | 15740 | 15740 | 15740 | 15740 | 7 |
| 258 | 20230823 | 143000 | 1413293480 | 15740 | 15740 | 15750 | 15740 | 129 |
| 259 | 20230823 | 142900 | 1411261750 | 15750 | 15750 | 15750 | 15750 | 66 |
| 260 | 20230823 | 142800 | 1410222250 | 15740 | 15740 | 15740 | 15740 | 102 |
| 261 | 20230823 | 142700 | 1408616770 | 15740 | 15740 | 15740 | 15740 | 122 |
| 262 | 20230823 | 142600 | 1406696490 | 15740 | 15740 | 15740 | 15730 | 149 |
| 263 | 20230823 | 142500 | 1404351830 | 15730 | 15730 | 15730 | 15730 | 150 |
| 264 | 20230823 | 142400 | 1401992330 | 15730 | 15730 | 15730 | 15730 | 30 |
| 265 | 20230823 | 142300 | 1401520430 | 15740 | 15740 | 15740 | 15740 | 126 |
| 266 | 20230823 | 142200 | 1399537190 | 15740 | 15740 | 15740 | 15740 | 0 |
| 267 | 20230823 | 142100 | 1399537190 | 15740 | 15740 | 15740 | 15740 | 437 |
| 268 | 20230823 | 142000 | 1392658810 | 15730 | 15730 | 15730 | 15730 | 90 |
| 269 | 20230823 | 141900 | 1391243110 | 15740 | 15730 | 15740 | 15730 | 619 |
| 270 | 20230823 | 141800 | 1381504310 | 15720 | 15720 | 15720 | 15720 | 251 |
| 271 | 20230823 | 141700 | 1377558590 | 15730 | 15720 | 15730 | 15720 | 2 |
| 272 | 20230823 | 141600 | 1377527140 | 15720 | 15730 | 15730 | 15720 | 29 |
| 273 | 20230823 | 141500 | 1377071160 | 15730 | 15730 | 15730 | 15730 | 29 |
| 274 | 20230823 | 141400 | 1376614990 | 15730 | 15730 | 15730 | 15730 | 341 |
| 275 | 20230823 | 141300 | 1371251060 | 15730 | 15720 | 15730 | 15720 | 107 |
| 276 | 20230823 | 141200 | 1369568590 | 15720 | 15730 | 15730 | 15720 | 164 |
| 277 | 20230823 | 141100 | 1366990500 | 15730 | 15730 | 15730 | 15730 | 104 |
| 278 | 20230823 | 141000 | 1365354580 | 15730 | 15730 | 15730 | 15730 | 12 |
| 279 | 20230823 | 140900 | 1365165820 | 15730 | 15730 | 15730 | 15720 | 6 |
| 280 | 20230823 | 140800 | 1365071450 | 15720 | 15720 | 15720 | 15720 | 12 |
| 281 | 20230823 | 140700 | 1364882810 | 15720 | 15730 | 15730 | 15720 | 267 |
| 282 | 20230823 | 140600 | 1360685490 | 15720 | 15710 | 15720 | 15710 | 38 |
| 283 | 20230823 | 140500 | 1360088380 | 15720 | 15720 | 15720 | 15720 | 6 |
| 284 | 20230823 | 140400 | 1359994060 | 15710 | 15710 | 15720 | 15710 | 68 |
| 285 | 20230823 | 140300 | 1358925670 | 15710 | 15700 | 15710 | 15700 | 102 |
| 286 | 20230823 | 140200 | 1357324230 | 15700 | 15720 | 15720 | 15700 | 392 |
| 287 | 20230823 | 140100 | 1351168440 | 15720 | 15730 | 15730 | 15720 | 105 |
| 288 | 20230823 | 140000 | 1349517780 | 15730 | 15740 | 15740 | 15730 | 36 |
| 289 | 20230823 | 135900 | 1348951400 | 15740 | 15740 | 15740 | 15740 | 8 |
| 290 | 20230823 | 135800 | 1348825480 | 15740 | 15740 | 15740 | 15740 | 1 |
| 291 | 20230823 | 135700 | 1348809740 | 15740 | 15730 | 15740 | 15730 | 333 |
| 292 | 20230823 | 135600 | 1343568820 | 15720 | 15720 | 15720 | 15720 | 0 |
| 293 | 20230823 | 135500 | 1343568820 | 15720 | 15720 | 15720 | 15720 | 77 |
| 294 | 20230823 | 135400 | 1342358380 | 15720 | 15720 | 15720 | 15720 | 18 |
| 295 | 20230823 | 135300 | 1342075420 | 15720 | 15720 | 15720 | 15700 | 3420 |
| 296 | 20230823 | 135200 | 1288371410 | 15720 | 15720 | 15720 | 15720 | 44 |
| 297 | 20230823 | 135100 | 1287679730 | 15720 | 15720 | 15720 | 15720 | 70 |
| 298 | 20230823 | 135000 | 1286579330 | 15720 | 15710 | 15720 | 15710 | 1198 |
| 299 | 20230823 | 134900 | 1267758450 | 15720 | 15710 | 15720 | 15710 | 148 |
| 300 | 20230823 | 134800 | 1265433220 | 15720 | 15720 | 15720 | 15720 | 50 |
| 301 | 20230823 | 134700 | 1264647220 | 15720 | 15730 | 15730 | 15720 | 697 |
| 302 | 20230823 | 134600 | 1253689530 | 15730 | 15740 | 15740 | 15730 | 461 |
| 303 | 20230823 | 134500 | 1246436180 | 15740 | 15740 | 15740 | 15740 | 0 |
| 304 | 20230823 | 134400 | 1246436180 | 15740 | 15740 | 15740 | 15740 | 1 |
| 305 | 20230823 | 134300 | 1246420440 | 15740 | 15750 | 15750 | 15740 | 46 |
| 306 | 20230823 | 134200 | 1245696390 | 15750 | 15720 | 15750 | 15720 | 181 |
| 307 | 20230823 | 134100 | 1242848640 | 15720 | 15730 | 15750 | 15720 | 401 |
| 308 | 20230823 | 134000 | 1236540710 | 15720 | 15730 | 15730 | 15720 | 497 |
| 309 | 20230823 | 133900 | 1228724420 | 15730 | 15740 | 15740 | 15730 | 24 |
| 310 | 20230823 | 133800 | 1228346760 | 15740 | 15750 | 15750 | 15740 | 211 |
| 311 | 20230823 | 133700 | 1225025610 | 15740 | 15750 | 15750 | 15740 | 21 |
| 312 | 20230823 | 133600 | 1224694960 | 15750 | 15760 | 15760 | 15750 | 3278 |
| 313 | 20230823 | 133500 | 1173064990 | 15760 | 15760 | 15760 | 15760 | 10 |
| 314 | 20230823 | 133400 | 1172907390 | 15760 | 15760 | 15760 | 15760 | 0 |
| 315 | 20230823 | 133300 | 1172907390 | 15760 | 15760 | 15760 | 15760 | 100 |
| 316 | 20230823 | 133200 | 1171331390 | 15760 | 15770 | 15790 | 15760 | 622 |
| 317 | 20230823 | 133100 | 1161526950 | 15770 | 15770 | 15790 | 15770 | 114 |
| 318 | 20230823 | 133000 | 1159727710 | 15760 | 15760 | 15760 | 15760 | 0 |
| 319 | 20230823 | 132900 | 1159727710 | 15760 | 15760 | 15760 | 15760 | 0 |
| 320 | 20230823 | 132800 | 1159727710 | 15760 | 15780 | 15780 | 15760 | 1032 |
| 321 | 20230823 | 132700 | 1143448430 | 15780 | 15780 | 15780 | 15780 | 227 |
| 322 | 20230823 | 132600 | 1139866370 | 15780 | 15780 | 15780 | 15780 | 31 |
| 323 | 20230823 | 132500 | 1139377190 | 15780 | 15770 | 15780 | 15770 | 22 |
| 324 | 20230823 | 132400 | 1139030230 | 15760 | 15790 | 15790 | 15760 | 1000 |
| 325 | 20230823 | 132300 | 1123257930 | 15790 | 15790 | 15790 | 15790 | 8 |
| 326 | 20230823 | 132200 | 1123131610 | 15800 | 15790 | 15800 | 15790 | 66 |
| 327 | 20230823 | 132100 | 1122088970 | 15800 | 15800 | 15800 | 15800 | 0 |
| 328 | 20230823 | 132000 | 1122088970 | 15800 | 15800 | 15800 | 15800 | 106 |
| 329 | 20230823 | 131900 | 1120414170 | 15800 | 15810 | 15810 | 15800 | 185 |
| 330 | 20230823 | 131800 | 1117489500 | 15800 | 15800 | 15800 | 15800 | 4 |
| 331 | 20230823 | 131700 | 1117426300 | 15800 | 15800 | 15800 | 15800 | 0 |
| 332 | 20230823 | 131600 | 1117426300 | 15800 | 15820 | 15820 | 15800 | 30 |
| 333 | 20230823 | 131500 | 1116952080 | 15820 | 15820 | 15820 | 15820 | 141 |
| 334 | 20230823 | 131400 | 1114721460 | 15820 | 15820 | 15820 | 15820 | 70 |
| 335 | 20230823 | 131300 | 1113614060 | 15850 | 15800 | 15850 | 15800 | 53 |
| 336 | 20230823 | 131200 | 1112776510 | 15810 | 15810 | 15810 | 15810 | 10 |
| 337 | 20230823 | 131100 | 1112618410 | 15800 | 15800 | 15800 | 15800 | 2 |
| 338 | 20230823 | 131000 | 1112586810 | 15810 | 15810 | 15810 | 15810 | 116 |
| 339 | 20230823 | 130900 | 1110752850 | 15800 | 15800 | 15800 | 15800 | 10 |
| 340 | 20230823 | 130800 | 1110594850 | 15800 | 15800 | 15800 | 15800 | 0 |
| 341 | 20230823 | 130700 | 1110594850 | 15800 | 15810 | 15810 | 15800 | 598 |
| 342 | 20230823 | 130600 | 1101144930 | 15800 | 15800 | 15800 | 15800 | 448 |
| 343 | 20230823 | 130500 | 1094066530 | 15810 | 15800 | 15810 | 15800 | 112 |
| 344 | 20230823 | 130400 | 1092296250 | 15810 | 15860 | 15860 | 15810 | 229 |
| 345 | 20230823 | 130300 | 1088675210 | 15860 | 15860 | 15860 | 15860 | 10 |
| 346 | 20230823 | 130200 | 1088516610 | 15880 | 15880 | 15880 | 15880 | 0 |
| 347 | 20230823 | 130100 | 1088516610 | 15880 | 15880 | 15880 | 15880 | 157 |
| 348 | 20230823 | 130000 | 1086023450 | 15880 | 15880 | 15880 | 15880 | 0 |
| 349 | 20230823 | 125900 | 1086023450 | 15880 | 15880 | 15880 | 15880 | 0 |
| 350 | 20230823 | 125800 | 1086023450 | 15880 | 15880 | 15880 | 15880 | 1 |
| 351 | 20230823 | 125700 | 1086007570 | 15880 | 15880 | 15880 | 15880 | 1 |
| 352 | 20230823 | 125600 | 1085991690 | 15800 | 15830 | 15830 | 15800 | 3000 |
| 353 | 20230823 | 125500 | 1038557640 | 15830 | 15830 | 15830 | 15830 | 95 |
| 354 | 20230823 | 125400 | 1037053790 | 15830 | 15830 | 15830 | 15830 | 257 |
| 355 | 20230823 | 125300 | 1032985480 | 15840 | 15850 | 15850 | 15840 | 75 |
| 356 | 20230823 | 125200 | 1031796940 | 15900 | 15900 | 15900 | 15900 | 1 |
| 357 | 20230823 | 125100 | 1031781040 | 15830 | 15830 | 15830 | 15830 | 0 |
| 358 | 20230823 | 125000 | 1031781040 | 15830 | 15830 | 15830 | 15830 | 2 |
| 359 | 20230823 | 124900 | 1031749380 | 15830 | 15840 | 15840 | 15830 | 20 |
| 360 | 20230823 | 124800 | 1031432600 | 15900 | 15840 | 15900 | 15840 | 13 |
| 361 | 20230823 | 124700 | 1031226620 | 15830 | 15830 | 15830 | 15830 | 0 |
| 362 | 20230823 | 124600 | 1031226620 | 15830 | 15830 | 15830 | 15830 | 0 |
| 363 | 20230823 | 124500 | 1031226620 | 15830 | 15830 | 15830 | 15830 | 0 |
| 364 | 20230823 | 124400 | 1031226620 | 15830 | 15830 | 15830 | 15830 | 0 |
| 365 | 20230823 | 124300 | 1031226620 | 15830 | 15830 | 15830 | 15830 | 42 |
| 366 | 20230823 | 124200 | 1030561760 | 15830 | 15900 | 15900 | 15830 | 1556 |
| 367 | 20230823 | 124100 | 1005924590 | 15900 | 15900 | 15900 | 15900 | 1 |
| 368 | 20230823 | 124000 | 1005908690 | 15900 | 15900 | 15900 | 15900 | 20 |
| 369 | 20230823 | 123900 | 1005590690 | 15900 | 15860 | 15900 | 15860 | 152 |
| 370 | 20230823 | 123800 | 1003179890 | 15860 | 15900 | 15900 | 15860 | 39 |
| 371 | 20230823 | 123700 | 1002559910 | 15900 | 15900 | 15900 | 15900 | 0 |
| 372 | 20230823 | 123600 | 1002559910 | 15900 | 15900 | 15900 | 15900 | 4 |
| 373 | 20230823 | 123500 | 1002496310 | 15900 | 15900 | 15900 | 15900 | 14 |
| 374 | 20230823 | 123400 | 1002273710 | 15900 | 15900 | 15900 | 15900 | 0 |
| 375 | 20230823 | 123300 | 1002273710 | 15900 | 15900 | 15900 | 15900 | 2 |
| 376 | 20230823 | 123200 | 1002241910 | 15850 | 15850 | 15850 | 15850 | 500 |
| 377 | 20230823 | 123100 | 994316910 | 15850 | 15850 | 15850 | 15850 | 34 |
| 378 | 20230823 | 123000 | 993778010 | 15850 | 15850 | 15850 | 15850 | 5 |
| 379 | 20230823 | 122900 | 993698760 | 15850 | 15850 | 15850 | 15850 | 8 |
| 380 | 20230823 | 122800 | 993571960 | 15850 | 15850 | 15850 | 15850 | 0 |
| 381 | 20230823 | 122700 | 993571960 | 15850 | 15850 | 15850 | 15850 | 0 |
| 382 | 20230823 | 122600 | 993571960 | 15850 | 15860 | 15860 | 15850 | 40 |
| 383 | 20230823 | 122500 | 992937900 | 15850 | 15870 | 15870 | 15850 | 1370 |
| 384 | 20230823 | 122400 | 971219830 | 15860 | 15860 | 15860 | 15860 | 48 |
| 385 | 20230823 | 122300 | 970458550 | 15880 | 15880 | 15880 | 15880 | 1 |
| 386 | 20230823 | 122200 | 970442670 | 15880 | 15880 | 15880 | 15880 | 7 |
| 387 | 20230823 | 122100 | 970331510 | 15860 | 15860 | 15860 | 15860 | 0 |
| 388 | 20230823 | 122000 | 970331510 | 15860 | 15860 | 15860 | 15860 | 0 |
| 389 | 20230823 | 121900 | 970331510 | 15860 | 15860 | 15860 | 15860 | 0 |
| 390 | 20230823 | 121800 | 970331510 | 15860 | 15860 | 15860 | 15860 | 100 |
| 391 | 20230823 | 121700 | 968745510 | 15850 | 15850 | 15850 | 15850 | 0 |
| 392 | 20230823 | 121600 | 968745510 | 15850 | 15880 | 15900 | 15850 | 3067 |
| 393 | 20230823 | 121500 | 920086490 | 15880 | 15870 | 15880 | 15860 | 461 |
| 394 | 20230823 | 121400 | 912773770 | 15870 | 15870 | 15870 | 15870 | 51 |
| 395 | 20230823 | 121300 | 911964400 | 15880 | 15880 | 15880 | 15880 | 100 |
| 396 | 20230823 | 121200 | 910376400 | 15900 | 15900 | 15900 | 15900 | 8 |
| 397 | 20230823 | 121100 | 910249200 | 15900 | 15900 | 15900 | 15900 | 5 |
| 398 | 20230823 | 121000 | 910169700 | 15900 | 15900 | 15900 | 15900 | 1 |
| 399 | 20230823 | 120900 | 910153800 | 15900 | 15900 | 15900 | 15900 | 0 |
| 400 | 20230823 | 120800 | 910153800 | 15900 | 15870 | 15900 | 15870 | 760 |
| 401 | 20230823 | 120700 | 898084800 | 15880 | 15900 | 15900 | 15880 | 116 |
| 402 | 20230823 | 120600 | 896242380 | 15900 | 15900 | 15900 | 15900 | 34 |
| 403 | 20230823 | 120500 | 895701780 | 15900 | 15900 | 15900 | 15900 | 84 |
| 404 | 20230823 | 120400 | 894366180 | 15900 | 15900 | 15900 | 15900 | 26 |
| 405 | 20230823 | 120300 | 893952780 | 15900 | 15900 | 15900 | 15900 | 0 |
| 406 | 20230823 | 120200 | 893952780 | 15900 | 15900 | 15900 | 15900 | 1 |
| 407 | 20230823 | 120100 | 893936880 | 15900 | 15900 | 15900 | 15900 | 1 |
| 408 | 20230823 | 120000 | 893920980 | 15900 | 15900 | 15900 | 15900 | 117 |
| 409 | 20230823 | 115900 | 892060680 | 15910 | 15920 | 15920 | 15910 | 284 |
| 410 | 20230823 | 115800 | 887542230 | 15920 | 15920 | 15920 | 15920 | 3 |
| 411 | 20230823 | 115700 | 887494470 | 15920 | 15920 | 15920 | 15920 | 63 |
| 412 | 20230823 | 115600 | 886491510 | 15930 | 15930 | 15930 | 15930 | 0 |
| 413 | 20230823 | 115500 | 886491510 | 15930 | 15930 | 15930 | 15930 | 1 |
| 414 | 20230823 | 115400 | 886475580 | 15930 | 15930 | 15930 | 15930 | 719 |
| 415 | 20230823 | 115300 | 875021910 | 15930 | 15930 | 15930 | 15930 | 0 |
| 416 | 20230823 | 115200 | 875021910 | 15930 | 15930 | 15930 | 15930 | 0 |
| 417 | 20230823 | 115100 | 875021910 | 15930 | 15930 | 15930 | 15930 | 0 |
| 418 | 20230823 | 115000 | 875021910 | 15930 | 15930 | 15930 | 15930 | 0 |
| 419 | 20230823 | 114900 | 875021910 | 15930 | 15950 | 15950 | 15930 | 89 |
| 420 | 20230823 | 114800 | 873602380 | 15940 | 15950 | 15950 | 15940 | 505 |
| 421 | 20230823 | 114700 | 865552630 | 15950 | 15950 | 15950 | 15950 | 151 |
| 422 | 20230823 | 114600 | 863144180 | 15990 | 15990 | 15990 | 15990 | 0 |
| 423 | 20230823 | 114500 | 863144180 | 15990 | 15990 | 15990 | 15990 | 110 |
| 424 | 20230823 | 114400 | 861385280 | 15950 | 15950 | 15950 | 15950 | 0 |
| 425 | 20230823 | 114300 | 861385280 | 15950 | 15950 | 15950 | 15950 | 0 |
| 426 | 20230823 | 114200 | 861385280 | 15950 | 15950 | 15950 | 15950 | 7 |
| 427 | 20230823 | 114100 | 861273630 | 16000 | 16000 | 16000 | 16000 | 0 |
| 428 | 20230823 | 114000 | 861273630 | 16000 | 16000 | 16000 | 16000 | 100 |
| 429 | 20230823 | 113900 | 859673630 | 16000 | 16000 | 16000 | 16000 | 0 |
| 430 | 20230823 | 113800 | 859673630 | 16000 | 15990 | 16000 | 15990 | 11 |
| 431 | 20230823 | 113700 | 859497730 | 15990 | 15990 | 15990 | 15990 | 4 |
| 432 | 20230823 | 113600 | 859433770 | 15990 | 15960 | 15990 | 15960 | 2404 |
| 433 | 20230823 | 113500 | 821007320 | 15960 | 15960 | 15960 | 15960 | 31 |
| 434 | 20230823 | 113400 | 820512560 | 15960 | 15960 | 15960 | 15960 | 3 |
| 435 | 20230823 | 113300 | 820464680 | 15910 | 15910 | 15910 | 15910 | 25 |
| 436 | 20230823 | 113200 | 820066930 | 15910 | 15910 | 15910 | 15910 | 1 |
| 437 | 20230823 | 113100 | 820051020 | 15910 | 15910 | 15910 | 15910 | 0 |
| 438 | 20230823 | 113000 | 820051020 | 15910 | 15910 | 15910 | 15910 | 1 |
| 439 | 20230823 | 112900 | 820035110 | 15960 | 15950 | 15960 | 15950 | 200 |
| 440 | 20230823 | 112800 | 816843200 | 15960 | 15960 | 15960 | 15960 | 80 |
| 441 | 20230823 | 112700 | 815566400 | 15960 | 15960 | 15960 | 15960 | 6 |
| 442 | 20230823 | 112600 | 815470640 | 15960 | 15960 | 15960 | 15960 | 0 |
| 443 | 20230823 | 112500 | 815470640 | 15960 | 15960 | 15960 | 15960 | 31 |
| 444 | 20230823 | 112400 | 814975880 | 15960 | 15960 | 15960 | 15960 | 22 |
| 445 | 20230823 | 112300 | 814624760 | 15960 | 15960 | 15970 | 15960 | 110 |
| 446 | 20230823 | 112200 | 812869110 | 15960 | 15960 | 15960 | 15960 | 205 |
| 447 | 20230823 | 112100 | 809597310 | 15960 | 15960 | 15960 | 15960 | 315 |
| 448 | 20230823 | 112000 | 804569910 | 15960 | 15960 | 15960 | 15960 | 0 |
| 449 | 20230823 | 111900 | 804569910 | 15960 | 15960 | 15960 | 15960 | 200 |
| 450 | 20230823 | 111800 | 801377910 | 15960 | 15950 | 15960 | 15950 | 54 |
| 451 | 20230823 | 111700 | 800516120 | 15960 | 15900 | 15960 | 15900 | 416 |
| 452 | 20230823 | 111600 | 793883520 | 15900 | 15900 | 15900 | 15900 | 0 |
| 453 | 20230823 | 111500 | 793883520 | 15900 | 15900 | 15900 | 15900 | 0 |
| 454 | 20230823 | 111400 | 793883520 | 15900 | 15900 | 15900 | 15900 | 0 |
| 455 | 20230823 | 111300 | 793883520 | 15900 | 15900 | 15900 | 15840 | 371 |
| 456 | 20230823 | 111200 | 787994780 | 15900 | 15900 | 15900 | 15900 | 75 |
| 457 | 20230823 | 111100 | 786802280 | 15900 | 15900 | 15900 | 15900 | 5 |
| 458 | 20230823 | 111000 | 786722780 | 15900 | 15900 | 15900 | 15900 | 18 |
| 459 | 20230823 | 110900 | 786436580 | 15900 | 15900 | 15900 | 15900 | 0 |
| 460 | 20230823 | 110800 | 786436580 | 15900 | 15850 | 15900 | 15850 | 12 |
| 461 | 20230823 | 110700 | 786246280 | 15850 | 15840 | 15850 | 15840 | 217 |
| 462 | 20230823 | 110600 | 782806870 | 15850 | 15870 | 15900 | 15850 | 1304 |
| 463 | 20230823 | 110500 | 762135090 | 15880 | 15900 | 15900 | 15880 | 27 |
| 464 | 20230823 | 110400 | 761706210 | 15880 | 15870 | 15880 | 15870 | 12 |
| 465 | 20230823 | 110300 | 761515690 | 15870 | 15870 | 15870 | 15870 | 0 |
| 466 | 20230823 | 110200 | 761515690 | 15870 | 15870 | 15870 | 15870 | 124 |
| 467 | 20230823 | 110100 | 759547810 | 15870 | 15870 | 15870 | 15870 | 100 |
| 468 | 20230823 | 110000 | 757960810 | 15870 | 15880 | 15880 | 15870 | 307 |
| 469 | 20230823 | 105900 | 753085660 | 15870 | 15880 | 15880 | 15870 | 459 |
| 470 | 20230823 | 105800 | 745800640 | 15880 | 15880 | 15880 | 15880 | 17 |
| 471 | 20230823 | 105700 | 745530680 | 15880 | 15890 | 15890 | 15880 | 46 |
| 472 | 20230823 | 105600 | 744800160 | 15880 | 15880 | 15880 | 15880 | 0 |
| 473 | 20230823 | 105500 | 744800160 | 15880 | 15890 | 15890 | 15880 | 450 |
| 474 | 20230823 | 105400 | 737651910 | 15900 | 15910 | 15910 | 15900 | 460 |
| 475 | 20230823 | 105300 | 730336810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 476 | 20230823 | 105200 | 730336810 | 15960 | 15960 | 15960 | 15960 | 66 |
| 477 | 20230823 | 105100 | 729283450 | 15960 | 15960 | 15960 | 15960 | 0 |
| 478 | 20230823 | 105000 | 729283450 | 15960 | 15960 | 15960 | 15960 | 1 |
| 479 | 20230823 | 104900 | 729267490 | 15960 | 15960 | 15960 | 15960 | 0 |
| 480 | 20230823 | 104800 | 729267490 | 15960 | 15930 | 15960 | 15910 | 136 |
| 481 | 20230823 | 104700 | 727103260 | 15910 | 15910 | 15910 | 15910 | 0 |
| 482 | 20230823 | 104600 | 727103260 | 15910 | 15910 | 15910 | 15910 | 0 |
| 483 | 20230823 | 104500 | 727103260 | 15910 | 15910 | 15910 | 15910 | 53 |
| 484 | 20230823 | 104400 | 726260030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 485 | 20230823 | 104300 | 726260030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 486 | 20230823 | 104200 | 726260030 | 15910 | 15910 | 15910 | 15910 | 0 |
| 487 | 20230823 | 104100 | 726260030 | 15910 | 15930 | 15960 | 15910 | 213 |
| 488 | 20230823 | 104000 | 722868800 | 15960 | 15960 | 15960 | 15960 | 0 |
| 489 | 20230823 | 103900 | 722868800 | 15960 | 15960 | 15960 | 15960 | 0 |
| 490 | 20230823 | 103800 | 722868800 | 15960 | 15960 | 15960 | 15960 | 420 |
| 491 | 20230823 | 103700 | 716165600 | 15960 | 15960 | 15960 | 15960 | 52 |
| 492 | 20230823 | 103600 | 715335680 | 15990 | 15990 | 15990 | 15990 | 39 |
| 493 | 20230823 | 103500 | 714712070 | 15990 | 15990 | 15990 | 15990 | 3 |
| 494 | 20230823 | 103400 | 714664100 | 15990 | 15990 | 15990 | 15990 | 185 |
| 495 | 20230823 | 103300 | 711705950 | 16000 | 16000 | 16000 | 15990 | 61 |
| 496 | 20230823 | 103200 | 710729960 | 16000 | 16000 | 16000 | 15990 | 403 |
| 497 | 20230823 | 103100 | 704285960 | 15990 | 15980 | 15990 | 15980 | 804 |
| 498 | 20230823 | 103000 | 691436000 | 16000 | 15990 | 16000 | 15990 | 565 |
| 499 | 20230823 | 102900 | 682398410 | 15990 | 15990 | 15990 | 15990 | 849 |
| 500 | 20230823 | 102800 | 668822900 | 15990 | 15980 | 15990 | 15960 | 1202 |
| 501 | 20230823 | 102700 | 649609470 | 15980 | 15980 | 15980 | 15980 | 168 |
| 502 | 20230823 | 102600 | 646924830 | 15980 | 15980 | 15980 | 15980 | 8 |
| 503 | 20230823 | 102500 | 646796990 | 15980 | 15980 | 15980 | 15980 | 300 |
| 504 | 20230823 | 102400 | 642002990 | 15890 | 15890 | 15890 | 15890 | 0 |
| 505 | 20230823 | 102300 | 642002990 | 15890 | 15900 | 15900 | 15890 | 20 |
| 506 | 20230823 | 102200 | 641685180 | 15880 | 15880 | 15880 | 15880 | 0 |
| 507 | 20230823 | 102100 | 641685180 | 15880 | 15880 | 15880 | 15880 | 29 |
| 508 | 20230823 | 102000 | 641224660 | 15970 | 15970 | 15970 | 15970 | 1 |
| 509 | 20230823 | 101900 | 641208690 | 15970 | 15970 | 15970 | 15970 | 200 |
| 510 | 20230823 | 101800 | 638014690 | 15970 | 15960 | 15970 | 15960 | 70 |
| 511 | 20230823 | 101700 | 636897060 | 15940 | 15850 | 15940 | 15850 | 967 |
| 512 | 20230823 | 101600 | 621485380 | 15850 | 15850 | 15850 | 15850 | 0 |
| 513 | 20230823 | 101500 | 621485380 | 15850 | 15850 | 15860 | 15850 | 185 |
| 514 | 20230823 | 101400 | 618553090 | 15850 | 15860 | 15860 | 15850 | 2200 |
| 515 | 20230823 | 101300 | 583672640 | 15860 | 15890 | 15890 | 15860 | 1405 |
| 516 | 20230823 | 101200 | 561372300 | 15880 | 15900 | 15900 | 15880 | 50 |
| 517 | 20230823 | 101100 | 560577990 | 15900 | 15900 | 15900 | 15900 | 0 |
| 518 | 20230823 | 101000 | 560577990 | 15900 | 15900 | 15900 | 15900 | 531 |
| 519 | 20230823 | 100900 | 552135090 | 15900 | 15900 | 15900 | 15900 | 142 |
| 520 | 20230823 | 100800 | 549877290 | 15900 | 15900 | 15900 | 15900 | 0 |
| 521 | 20230823 | 100700 | 549877290 | 15900 | 15900 | 15900 | 15900 | 0 |
| 522 | 20230823 | 100600 | 549877290 | 15900 | 15900 | 15900 | 15900 | 20 |
| 523 | 20230823 | 100500 | 549559290 | 15880 | 15880 | 15880 | 15880 | 200 |
| 524 | 20230823 | 100400 | 546383290 | 15900 | 15940 | 15940 | 15900 | 647 |
| 525 | 20230823 | 100300 | 536095950 | 15940 | 15940 | 15940 | 15940 | 225 |
| 526 | 20230823 | 100200 | 532509450 | 15940 | 15940 | 15940 | 15940 | 2 |
| 527 | 20230823 | 100100 | 532477570 | 15880 | 15930 | 15940 | 15880 | 359 |
| 528 | 20230823 | 100000 | 526772390 | 15930 | 15930 | 15930 | 15930 | 304 |
| 529 | 20230823 | 095900 | 521929670 | 15930 | 15930 | 15930 | 15930 | 181 |
| 530 | 20230823 | 095800 | 519046340 | 15930 | 15930 | 15930 | 15930 | 40 |
| 531 | 20230823 | 095700 | 518409140 | 15930 | 15930 | 15930 | 15930 | 1 |
| 532 | 20230823 | 095600 | 518393210 | 15930 | 15930 | 15930 | 15930 | 52 |
| 533 | 20230823 | 095500 | 517564850 | 15930 | 15930 | 15930 | 15870 | 214 |
| 534 | 20230823 | 095400 | 514168430 | 15870 | 15900 | 15900 | 15870 | 300 |
| 535 | 20230823 | 095300 | 509402830 | 15900 | 15900 | 15900 | 15900 | 30 |
| 536 | 20230823 | 095200 | 508925830 | 15900 | 15910 | 15910 | 15900 | 309 |
| 537 | 20230823 | 095100 | 504012530 | 15910 | 15910 | 15910 | 15910 | 136 |
| 538 | 20230823 | 095000 | 501848770 | 15920 | 15930 | 15930 | 15920 | 511 |
| 539 | 20230823 | 094900 | 493712230 | 15930 | 15930 | 15930 | 15930 | 100 |
| 540 | 20230823 | 094800 | 492119230 | 15930 | 15930 | 15930 | 15930 | 65 |
| 541 | 20230823 | 094700 | 491083780 | 15970 | 15970 | 15970 | 15930 | 161 |
| 542 | 20230823 | 094600 | 488518610 | 15970 | 15970 | 16000 | 15920 | 133 |
| 543 | 20230823 | 094500 | 486396940 | 15970 | 15990 | 15990 | 15970 | 155 |
| 544 | 20230823 | 094400 | 483919550 | 15990 | 16000 | 16000 | 15990 | 128 |
| 545 | 20230823 | 094300 | 481872330 | 15990 | 15970 | 15990 | 15970 | 87 |
| 546 | 20230823 | 094200 | 480482480 | 15970 | 15970 | 16000 | 15960 | 180 |
| 547 | 20230823 | 094100 | 477607900 | 16000 | 16020 | 16020 | 16000 | 2363 |
| 548 | 20230823 | 094000 | 439779910 | 16030 | 16060 | 16070 | 16030 | 268 |
| 549 | 20230823 | 093900 | 435475750 | 16070 | 16060 | 16070 | 16060 | 68 |
| 550 | 20230823 | 093800 | 434383410 | 16030 | 16060 | 16070 | 16030 | 181 |
| 551 | 20230823 | 093700 | 431475320 | 16060 | 16030 | 16060 | 16030 | 1038 |
| 552 | 20230823 | 093600 | 414826620 | 16030 | 16000 | 16030 | 16000 | 165 |
| 553 | 20230823 | 093500 | 412185840 | 16010 | 16010 | 16010 | 16010 | 179 |
| 554 | 20230823 | 093400 | 409320050 | 16010 | 16030 | 16030 | 16000 | 727 |
| 555 | 20230823 | 093300 | 397671290 | 16030 | 16000 | 16030 | 16000 | 611 |
| 556 | 20230823 | 093200 | 387891400 | 16000 | 15970 | 16000 | 15970 | 451 |
| 557 | 20230823 | 093100 | 380679950 | 15990 | 16000 | 16000 | 15920 | 1110 |
| 558 | 20230823 | 093000 | 363008460 | 16000 | 16000 | 16000 | 16000 | 5 |
| 559 | 20230823 | 092900 | 362928460 | 15920 | 15980 | 15980 | 15920 | 870 |
| 560 | 20230823 | 092800 | 349042500 | 16000 | 16020 | 16020 | 16000 | 469 |
| 561 | 20230823 | 092700 | 341531170 | 16030 | 16040 | 16040 | 16020 | 632 |
| 562 | 20230823 | 092600 | 331400180 | 16040 | 15920 | 16040 | 15920 | 3861 |
| 563 | 20230823 | 092500 | 269763190 | 15920 | 15920 | 15920 | 15920 | 1 |
| 564 | 20230823 | 092400 | 269747270 | 15920 | 15910 | 15920 | 15780 | 383 |
| 565 | 20230823 | 092300 | 263669660 | 15850 | 15850 | 15850 | 15850 | 253 |
| 566 | 20230823 | 092200 | 259659610 | 15850 | 15840 | 15880 | 15780 | 4539 |
| 567 | 20230823 | 092100 | 187999080 | 15880 | 15880 | 15960 | 15840 | 203 |
| 568 | 20230823 | 092000 | 184776950 | 15960 | 15900 | 15980 | 15900 | 147 |
| 569 | 20230823 | 091900 | 182437440 | 15980 | 15980 | 15980 | 15900 | 218 |
| 570 | 20230823 | 091800 | 178970730 | 15900 | 15900 | 15900 | 15900 | 252 |
| 571 | 20230823 | 091700 | 174963930 | 15990 | 15900 | 15990 | 15900 | 473 |
| 572 | 20230823 | 091600 | 167410000 | 15920 | 15890 | 15920 | 15880 | 695 |
| 573 | 20230823 | 091500 | 156354500 | 15840 | 15860 | 15860 | 15840 | 250 |
| 574 | 20230823 | 091400 | 152393330 | 15860 | 15860 | 15890 | 15860 | 187 |
| 575 | 20230823 | 091300 | 149424750 | 15860 | 15860 | 15860 | 15840 | 488 |
| 576 | 20230823 | 091200 | 141691370 | 15880 | 15880 | 15880 | 15880 | 220 |
| 577 | 20230823 | 091100 | 138197770 | 15880 | 15790 | 15880 | 15790 | 284 |
| 578 | 20230823 | 091000 | 133698300 | 15800 | 15790 | 15800 | 15790 | 553 |
| 579 | 20230823 | 090900 | 124965500 | 15790 | 15810 | 15810 | 15790 | 163 |
| 580 | 20230823 | 090800 | 122390650 | 15810 | 15810 | 15820 | 15810 | 9 |
| 581 | 20230823 | 090700 | 122248350 | 15810 | 15750 | 15810 | 15750 | 409 |
| 582 | 20230823 | 090600 | 115800400 | 15730 | 15690 | 15740 | 15690 | 442 |
| 583 | 20230823 | 090500 | 108846920 | 15690 | 15690 | 15690 | 15690 | 2110 |
| 584 | 20230823 | 090400 | 75741020 | 15710 | 15710 | 15710 | 15690 | 1395 |
| 585 | 20230823 | 090300 | 53829030 | 15700 | 15800 | 15810 | 15700 | 1041 |
| 586 | 20230823 | 090200 | 37445410 | 15810 | 15780 | 15810 | 15750 | 156 |
| 587 | 20230823 | 090100 | 34983520 | 15800 | 15810 | 15810 | 15800 | 185 |
| 588 | 20230823 | 090000 | 32060210 | 15800 | 15900 | 15900 | 15800 | 2010 |