30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 2064 |
| 3 | 20230823 | 192200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 4 | 20230823 | 192100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 5 | 20230823 | 192000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 6 | 20230823 | 191900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 7 | 20230823 | 191800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 8 | 20230823 | 191700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 9 | 20230823 | 191600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 10 | 20230823 | 191500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 11 | 20230823 | 191400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 12 | 20230823 | 191300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 13 | 20230823 | 191200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 14 | 20230823 | 191100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 15 | 20230823 | 191000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 16 | 20230823 | 190900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 17 | 20230823 | 190800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 18 | 20230823 | 190700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 19 | 20230823 | 190600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 20 | 20230823 | 190500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 21 | 20230823 | 190400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 22 | 20230823 | 190300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 23 | 20230823 | 190200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 24 | 20230823 | 190100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 25 | 20230823 | 190000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 26 | 20230823 | 185900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 27 | 20230823 | 185800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 28 | 20230823 | 185700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 29 | 20230823 | 185600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 30 | 20230823 | 185500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 31 | 20230823 | 185400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 32 | 20230823 | 185300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 2064 |
| 33 | 20230823 | 185200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 34 | 20230823 | 185100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 35 | 20230823 | 185000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 36 | 20230823 | 184900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 37 | 20230823 | 184800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 38 | 20230823 | 184700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 39 | 20230823 | 184600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 40 | 20230823 | 184500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 41 | 20230823 | 184400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 42 | 20230823 | 184300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 43 | 20230823 | 184200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 44 | 20230823 | 184100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 45 | 20230823 | 184000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 46 | 20230823 | 183900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 47 | 20230823 | 183800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 48 | 20230823 | 183700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 49 | 20230823 | 183600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 50 | 20230823 | 183500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 51 | 20230823 | 183400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 52 | 20230823 | 183300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 53 | 20230823 | 183200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 54 | 20230823 | 183100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 55 | 20230823 | 183000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 56 | 20230823 | 182900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 57 | 20230823 | 182800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 58 | 20230823 | 182700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 59 | 20230823 | 182600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 60 | 20230823 | 182500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 61 | 20230823 | 182400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 62 | 20230823 | 182300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 2064 |
| 63 | 20230823 | 182200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 64 | 20230823 | 182100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 65 | 20230823 | 182000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 66 | 20230823 | 181900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 67 | 20230823 | 181800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 68 | 20230823 | 181700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 69 | 20230823 | 181600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 70 | 20230823 | 181500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 71 | 20230823 | 181400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 72 | 20230823 | 181300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 73 | 20230823 | 181200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 74 | 20230823 | 181100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 75 | 20230823 | 181000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 76 | 20230823 | 180900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 77 | 20230823 | 180800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 78 | 20230823 | 180700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 79 | 20230823 | 180600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 80 | 20230823 | 180500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 81 | 20230823 | 180400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 82 | 20230823 | 180300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 83 | 20230823 | 180200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 84 | 20230823 | 180100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 85 | 20230823 | 180000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 86 | 20230823 | 175900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 87 | 20230823 | 175800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 88 | 20230823 | 175700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 89 | 20230823 | 175600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 90 | 20230823 | 175500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 91 | 20230823 | 175400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 92 | 20230823 | 175300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 2064 |
| 93 | 20230823 | 175200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 94 | 20230823 | 175100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 95 | 20230823 | 175000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 96 | 20230823 | 174900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 97 | 20230823 | 174800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 98 | 20230823 | 174700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 99 | 20230823 | 174600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 100 | 20230823 | 174500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 101 | 20230823 | 174400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 102 | 20230823 | 174300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 103 | 20230823 | 174200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 104 | 20230823 | 174100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 105 | 20230823 | 174000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 106 | 20230823 | 173900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 107 | 20230823 | 173800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 108 | 20230823 | 173700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 109 | 20230823 | 173600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 110 | 20230823 | 173500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 111 | 20230823 | 173400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 112 | 20230823 | 173300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 113 | 20230823 | 173200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 114 | 20230823 | 173100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 115 | 20230823 | 173000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 116 | 20230823 | 172900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 117 | 20230823 | 172800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 118 | 20230823 | 172700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 119 | 20230823 | 172600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 120 | 20230823 | 172500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 121 | 20230823 | 172400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 122 | 20230823 | 172300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 2064 |
| 123 | 20230823 | 172200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 124 | 20230823 | 172100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 125 | 20230823 | 172000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 126 | 20230823 | 171900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 127 | 20230823 | 171800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 128 | 20230823 | 171700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 129 | 20230823 | 171600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 130 | 20230823 | 171500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 131 | 20230823 | 171400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 132 | 20230823 | 171300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 133 | 20230823 | 171200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 134 | 20230823 | 171100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 135 | 20230823 | 171000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 136 | 20230823 | 170900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 137 | 20230823 | 170800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 138 | 20230823 | 170700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 139 | 20230823 | 170600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 140 | 20230823 | 170500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 141 | 20230823 | 170400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 142 | 20230823 | 170300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 143 | 20230823 | 170200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 144 | 20230823 | 170100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 145 | 20230823 | 170000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 146 | 20230823 | 165900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 147 | 20230823 | 165800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 148 | 20230823 | 165700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 149 | 20230823 | 165600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 150 | 20230823 | 165500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 151 | 20230823 | 165400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 152 | 20230823 | 165300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 2064 |
| 153 | 20230823 | 165200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 154 | 20230823 | 165100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 155 | 20230823 | 165000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 156 | 20230823 | 164900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 157 | 20230823 | 164800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 158 | 20230823 | 164700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 159 | 20230823 | 164600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 160 | 20230823 | 164500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 161 | 20230823 | 164400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 162 | 20230823 | 164300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 163 | 20230823 | 164200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 164 | 20230823 | 164100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 165 | 20230823 | 164000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 166 | 20230823 | 163900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 167 | 20230823 | 163800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 168 | 20230823 | 163700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 169 | 20230823 | 163600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 170 | 20230823 | 163500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 171 | 20230823 | 163400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 172 | 20230823 | 163300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 173 | 20230823 | 163200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 174 | 20230823 | 163100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 175 | 20230823 | 163000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 176 | 20230823 | 162900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 177 | 20230823 | 162800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 178 | 20230823 | 162700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 179 | 20230823 | 162600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 180 | 20230823 | 162500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 181 | 20230823 | 162400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 182 | 20230823 | 162300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 2064 |
| 183 | 20230823 | 162200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 184 | 20230823 | 162100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 185 | 20230823 | 162000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 186 | 20230823 | 161900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 187 | 20230823 | 161800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 188 | 20230823 | 161700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 189 | 20230823 | 161600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 190 | 20230823 | 161500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 191 | 20230823 | 161400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 192 | 20230823 | 161300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 193 | 20230823 | 161200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 194 | 20230823 | 161100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 195 | 20230823 | 161000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 196 | 20230823 | 160900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 197 | 20230823 | 160800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 198 | 20230823 | 160700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 199 | 20230823 | 160600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 200 | 20230823 | 160500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 201 | 20230823 | 160400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 202 | 20230823 | 160300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 203 | 20230823 | 160200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 204 | 20230823 | 160100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 205 | 20230823 | 160000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 206 | 20230823 | 155900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 207 | 20230823 | 155800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 208 | 20230823 | 155700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 209 | 20230823 | 155600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 210 | 20230823 | 155500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 211 | 20230823 | 155400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 212 | 20230823 | 155300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 2064 |
| 213 | 20230823 | 155200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 214 | 20230823 | 155100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 215 | 20230823 | 155000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 216 | 20230823 | 154900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 217 | 20230823 | 154800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 218 | 20230823 | 154700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 219 | 20230823 | 154600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 220 | 20230823 | 154500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 221 | 20230823 | 154400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 222 | 20230823 | 154300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 223 | 20230823 | 154200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 224 | 20230823 | 154100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 225 | 20230823 | 154000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 226 | 20230823 | 153900 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 227 | 20230823 | 153800 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 228 | 20230823 | 153700 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 229 | 20230823 | 153600 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 230 | 20230823 | 153500 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 231 | 20230823 | 153400 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 232 | 20230823 | 153300 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 233 | 20230823 | 153200 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 234 | 20230823 | 153100 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 235 | 20230823 | 153000 | 1553804160 | 6720 | 6720 | 6720 | 6720 | 2064 |
| 236 | 20230823 | 152900 | 1539934080 | 6720 | 6720 | 6720 | 6720 | 0 |
| 237 | 20230823 | 152800 | 1539934080 | 6720 | 6720 | 6720 | 6720 | 0 |
| 238 | 20230823 | 152700 | 1539934080 | 6720 | 6720 | 6720 | 6720 | 0 |
| 239 | 20230823 | 152600 | 1539934080 | 6720 | 6720 | 6720 | 6720 | 0 |
| 240 | 20230823 | 152500 | 1539934080 | 6720 | 6720 | 6720 | 6720 | 0 |
| 241 | 20230823 | 152400 | 1539934080 | 6720 | 6720 | 6720 | 6720 | 0 |
| 242 | 20230823 | 152300 | 1539934080 | 6720 | 6720 | 6720 | 6720 | 0 |
| 243 | 20230823 | 152200 | 1539934080 | 6720 | 6720 | 6720 | 6720 | 0 |
| 244 | 20230823 | 152100 | 1539934080 | 6720 | 6720 | 6720 | 6720 | 0 |
| 245 | 20230823 | 152000 | 1539934080 | 6720 | 6720 | 6720 | 6720 | 0 |
| 246 | 20230823 | 151900 | 1539934080 | 6720 | 6720 | 6720 | 6700 | 38 |
| 247 | 20230823 | 151800 | 1539679140 | 6720 | 6710 | 6720 | 6700 | 258 |
| 248 | 20230823 | 151700 | 1537947950 | 6710 | 6710 | 6710 | 6700 | 227 |
| 249 | 20230823 | 151600 | 1536425190 | 6710 | 6690 | 6710 | 6680 | 821 |
| 250 | 20230823 | 151500 | 1530934690 | 6680 | 6700 | 6700 | 6680 | 155 |
| 251 | 20230823 | 151400 | 1529897530 | 6700 | 6690 | 6700 | 6690 | 259 |
| 252 | 20230823 | 151300 | 1528163770 | 6690 | 6700 | 6700 | 6690 | 398 |
| 253 | 20230823 | 151200 | 1525500760 | 6700 | 6700 | 6700 | 6690 | 308 |
| 254 | 20230823 | 151100 | 1523439630 | 6690 | 6700 | 6700 | 6690 | 574 |
| 255 | 20230823 | 151000 | 1519596610 | 6700 | 6700 | 6700 | 6690 | 492 |
| 256 | 20230823 | 150900 | 1516301730 | 6700 | 6700 | 6720 | 6690 | 219 |
| 257 | 20230823 | 150800 | 1514835900 | 6700 | 6700 | 6720 | 6700 | 2018 |
| 258 | 20230823 | 150700 | 1501314230 | 6700 | 6700 | 6710 | 6700 | 254 |
| 259 | 20230823 | 150600 | 1499612330 | 6710 | 6700 | 6710 | 6700 | 796 |
| 260 | 20230823 | 150500 | 1494277530 | 6700 | 6710 | 6710 | 6700 | 328 |
| 261 | 20230823 | 150400 | 1492079920 | 6700 | 6720 | 6720 | 6700 | 138 |
| 262 | 20230823 | 150300 | 1491155180 | 6710 | 6710 | 6720 | 6710 | 1854 |
| 263 | 20230823 | 150200 | 1478714820 | 6720 | 6720 | 6720 | 6710 | 209 |
| 264 | 20230823 | 150100 | 1477312410 | 6710 | 6710 | 6720 | 6710 | 184 |
| 265 | 20230823 | 150000 | 1476077760 | 6720 | 6730 | 6730 | 6710 | 150 |
| 266 | 20230823 | 145900 | 1475071150 | 6730 | 6720 | 6730 | 6710 | 287 |
| 267 | 20230823 | 145800 | 1473143860 | 6730 | 6720 | 6730 | 6720 | 11 |
| 268 | 20230823 | 145700 | 1473069930 | 6720 | 6730 | 6730 | 6710 | 158 |
| 269 | 20230823 | 145600 | 1472008440 | 6720 | 6710 | 6730 | 6710 | 486 |
| 270 | 20230823 | 145500 | 1468745590 | 6720 | 6720 | 6720 | 6720 | 1 |
| 271 | 20230823 | 145400 | 1468738870 | 6730 | 6710 | 6730 | 6710 | 224 |
| 272 | 20230823 | 145300 | 1467235380 | 6710 | 6720 | 6720 | 6710 | 530 |
| 273 | 20230823 | 145200 | 1463675970 | 6720 | 6720 | 6730 | 6710 | 341 |
| 274 | 20230823 | 145100 | 1461386070 | 6730 | 6710 | 6730 | 6710 | 151 |
| 275 | 20230823 | 145000 | 1460372840 | 6720 | 6700 | 6720 | 6700 | 1416 |
| 276 | 20230823 | 144900 | 1450883440 | 6720 | 6700 | 6720 | 6700 | 315 |
| 277 | 20230823 | 144800 | 1448772920 | 6710 | 6710 | 6710 | 6710 | 5 |
| 278 | 20230823 | 144700 | 1448739370 | 6720 | 6700 | 6720 | 6700 | 279 |
| 279 | 20230823 | 144600 | 1446870000 | 6700 | 6710 | 6710 | 6700 | 215 |
| 280 | 20230823 | 144500 | 1445428750 | 6710 | 6700 | 6710 | 6700 | 138 |
| 281 | 20230823 | 144400 | 1444504140 | 6710 | 6690 | 6710 | 6690 | 390 |
| 282 | 20230823 | 144300 | 1441894980 | 6700 | 6690 | 6700 | 6690 | 175 |
| 283 | 20230823 | 144200 | 1440723230 | 6700 | 6710 | 6710 | 6700 | 71 |
| 284 | 20230823 | 144100 | 1440247320 | 6700 | 6690 | 6700 | 6680 | 436 |
| 285 | 20230823 | 144000 | 1437330340 | 6690 | 6700 | 6700 | 6690 | 176 |
| 286 | 20230823 | 143900 | 1436152700 | 6700 | 6700 | 6700 | 6690 | 595 |
| 287 | 20230823 | 143800 | 1432170340 | 6700 | 6680 | 6700 | 6680 | 567 |
| 288 | 20230823 | 143700 | 1428377170 | 6690 | 6680 | 6690 | 6680 | 223 |
| 289 | 20230823 | 143600 | 1426887520 | 6690 | 6680 | 6690 | 6670 | 759 |
| 290 | 20230823 | 143500 | 1421816680 | 6690 | 6690 | 6690 | 6680 | 618 |
| 291 | 20230823 | 143400 | 1417687310 | 6690 | 6690 | 6700 | 6690 | 509 |
| 292 | 20230823 | 143300 | 1414280510 | 6700 | 6690 | 6700 | 6690 | 231 |
| 293 | 20230823 | 143200 | 1412735090 | 6690 | 6690 | 6700 | 6690 | 680 |
| 294 | 20230823 | 143100 | 1408182600 | 6700 | 6680 | 6700 | 6680 | 1254 |
| 295 | 20230823 | 143000 | 1399785860 | 6680 | 6670 | 6680 | 6670 | 379 |
| 296 | 20230823 | 142900 | 1397256650 | 6670 | 6680 | 6680 | 6670 | 288 |
| 297 | 20230823 | 142800 | 1395334170 | 6680 | 6670 | 6680 | 6660 | 1848 |
| 298 | 20230823 | 142700 | 1383009110 | 6680 | 6670 | 6680 | 6670 | 837 |
| 299 | 20230823 | 142600 | 1377419300 | 6680 | 6690 | 6690 | 6680 | 225 |
| 300 | 20230823 | 142500 | 1375915700 | 6690 | 6680 | 6690 | 6680 | 1136 |
| 301 | 20230823 | 142400 | 1368327110 | 6690 | 6690 | 6690 | 6680 | 250 |
| 302 | 20230823 | 142300 | 1366654910 | 6700 | 6700 | 6700 | 6690 | 747 |
| 303 | 20230823 | 142200 | 1361651550 | 6700 | 6700 | 6700 | 6680 | 262 |
| 304 | 20230823 | 142100 | 1359899390 | 6690 | 6680 | 6700 | 6680 | 372 |
| 305 | 20230823 | 142000 | 1357411440 | 6690 | 6700 | 6700 | 6690 | 194 |
| 306 | 20230823 | 141900 | 1356113370 | 6710 | 6690 | 6710 | 6690 | 214 |
| 307 | 20230823 | 141800 | 1354681430 | 6690 | 6690 | 6690 | 6680 | 246 |
| 308 | 20230823 | 141700 | 1353037860 | 6680 | 6690 | 6690 | 6680 | 478 |
| 309 | 20230823 | 141600 | 1349840780 | 6690 | 6700 | 6700 | 6680 | 271 |
| 310 | 20230823 | 141500 | 1348029300 | 6690 | 6690 | 6690 | 6690 | 422 |
| 311 | 20230823 | 141400 | 1345206120 | 6720 | 6700 | 6730 | 6700 | 8 |
| 312 | 20230823 | 141300 | 1345152320 | 6700 | 6710 | 6710 | 6690 | 325 |
| 313 | 20230823 | 141200 | 1342975510 | 6700 | 6720 | 6720 | 6690 | 225 |
| 314 | 20230823 | 141100 | 1341467880 | 6720 | 6690 | 6720 | 6680 | 1545 |
| 315 | 20230823 | 141000 | 1331127320 | 6680 | 6680 | 6690 | 6670 | 327 |
| 316 | 20230823 | 140900 | 1328942280 | 6660 | 6700 | 6700 | 6650 | 25289 |
| 317 | 20230823 | 140800 | 1160741950 | 6700 | 6700 | 6720 | 6700 | 163 |
| 318 | 20230823 | 140700 | 1159649690 | 6740 | 6740 | 6740 | 6740 | 0 |
| 319 | 20230823 | 140600 | 1159649690 | 6740 | 6700 | 6740 | 6680 | 3326 |
| 320 | 20230823 | 140500 | 1137400810 | 6730 | 6740 | 6740 | 6700 | 151 |
| 321 | 20230823 | 140400 | 1136389040 | 6700 | 6750 | 6750 | 6700 | 1001 |
| 322 | 20230823 | 140300 | 1129674170 | 6730 | 6720 | 6750 | 6720 | 424 |
| 323 | 20230823 | 140200 | 1126823860 | 6730 | 6730 | 6730 | 6730 | 25 |
| 324 | 20230823 | 140100 | 1126655610 | 6740 | 6740 | 6740 | 6740 | 102 |
| 325 | 20230823 | 140000 | 1125968130 | 6750 | 6730 | 6750 | 6730 | 384 |
| 326 | 20230823 | 135900 | 1123382090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 327 | 20230823 | 135800 | 1123382090 | 6750 | 6730 | 6750 | 6730 | 293 |
| 328 | 20230823 | 135700 | 1121410180 | 6730 | 6740 | 6740 | 6730 | 22 |
| 329 | 20230823 | 135600 | 1121261910 | 6750 | 6740 | 6750 | 6740 | 1257 |
| 330 | 20230823 | 135500 | 1112789540 | 6740 | 6740 | 6740 | 6740 | 1030 |
| 331 | 20230823 | 135400 | 1105847340 | 6740 | 6750 | 6750 | 6720 | 327 |
| 332 | 20230823 | 135300 | 1103645710 | 6750 | 6750 | 6750 | 6740 | 503 |
| 333 | 20230823 | 135200 | 1100252090 | 6730 | 6740 | 6740 | 6700 | 10318 |
| 334 | 20230823 | 135100 | 1031089810 | 6750 | 6740 | 6750 | 6690 | 30181 |
| 335 | 20230823 | 135000 | 828587040 | 6750 | 6740 | 6750 | 6740 | 253 |
| 336 | 20230823 | 134900 | 826881770 | 6760 | 6750 | 6760 | 6740 | 549 |
| 337 | 20230823 | 134800 | 823178170 | 6770 | 6750 | 6770 | 6750 | 187 |
| 338 | 20230823 | 134700 | 821915900 | 6760 | 6760 | 6760 | 6750 | 466 |
| 339 | 20230823 | 134600 | 818769340 | 6760 | 6770 | 6770 | 6750 | 32 |
| 340 | 20230823 | 134500 | 818553310 | 6750 | 6760 | 6760 | 6750 | 348 |
| 341 | 20230823 | 134400 | 816204290 | 6760 | 6750 | 6760 | 6750 | 300 |
| 342 | 20230823 | 134300 | 814176310 | 6750 | 6750 | 6750 | 6750 | 0 |
| 343 | 20230823 | 134200 | 814176310 | 6750 | 6750 | 6750 | 6750 | 2915 |
| 344 | 20230823 | 134100 | 794500060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 345 | 20230823 | 134000 | 794500060 | 6760 | 6760 | 6760 | 6760 | 127 |
| 346 | 20230823 | 133900 | 793641540 | 6760 | 6760 | 6760 | 6760 | 156 |
| 347 | 20230823 | 133800 | 792586980 | 6760 | 6760 | 6760 | 6760 | 156 |
| 348 | 20230823 | 133700 | 791532420 | 6760 | 6760 | 6760 | 6760 | 716 |
| 349 | 20230823 | 133600 | 786692260 | 6770 | 6770 | 6770 | 6770 | 15 |
| 350 | 20230823 | 133500 | 786590710 | 6770 | 6770 | 6770 | 6770 | 138 |
| 351 | 20230823 | 133400 | 785656450 | 6760 | 6760 | 6760 | 6760 | 164 |
| 352 | 20230823 | 133300 | 784547810 | 6790 | 6790 | 6790 | 6790 | 1 |
| 353 | 20230823 | 133200 | 784541020 | 6770 | 6760 | 6770 | 6760 | 290 |
| 354 | 20230823 | 133100 | 782579010 | 6790 | 6790 | 6790 | 6790 | 0 |
| 355 | 20230823 | 133000 | 782579010 | 6790 | 6750 | 6790 | 6750 | 295 |
| 356 | 20230823 | 132900 | 780584840 | 6790 | 6790 | 6790 | 6790 | 0 |
| 357 | 20230823 | 132800 | 780584840 | 6790 | 6780 | 6790 | 6750 | 285 |
| 358 | 20230823 | 132700 | 778658080 | 6760 | 6760 | 6760 | 6760 | 550 |
| 359 | 20230823 | 132600 | 774940080 | 6790 | 6750 | 6790 | 6750 | 249 |
| 360 | 20230823 | 132500 | 773258030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 361 | 20230823 | 132400 | 773258030 | 6770 | 6750 | 6780 | 6740 | 5900 |
| 362 | 20230823 | 132300 | 733433830 | 6780 | 6790 | 6790 | 6750 | 325 |
| 363 | 20230823 | 132200 | 731239690 | 6790 | 6770 | 6790 | 6760 | 298 |
| 364 | 20230823 | 132100 | 729225110 | 6770 | 6780 | 6780 | 6770 | 196 |
| 365 | 20230823 | 132000 | 727896240 | 6780 | 6760 | 6780 | 6760 | 184 |
| 366 | 20230823 | 131900 | 726652380 | 6770 | 6770 | 6770 | 6770 | 113 |
| 367 | 20230823 | 131800 | 725887370 | 6780 | 6760 | 6780 | 6760 | 322 |
| 368 | 20230823 | 131700 | 723710580 | 6780 | 6770 | 6780 | 6770 | 9 |
| 369 | 20230823 | 131600 | 723649640 | 6770 | 6770 | 6770 | 6760 | 356 |
| 370 | 20230823 | 131500 | 721242920 | 6770 | 6760 | 6770 | 6760 | 263 |
| 371 | 20230823 | 131400 | 719465030 | 6770 | 6770 | 6770 | 6770 | 71 |
| 372 | 20230823 | 131300 | 718984360 | 6780 | 6770 | 6780 | 6760 | 295 |
| 373 | 20230823 | 131200 | 716987250 | 6770 | 6770 | 6770 | 6770 | 10 |
| 374 | 20230823 | 131100 | 716919550 | 6780 | 6770 | 6790 | 6770 | 13 |
| 375 | 20230823 | 131000 | 716831430 | 6750 | 6790 | 6790 | 6750 | 6048 |
| 376 | 20230823 | 130900 | 675929120 | 6780 | 6790 | 6790 | 6780 | 148 |
| 377 | 20230823 | 130800 | 674925670 | 6780 | 6780 | 6780 | 6770 | 320 |
| 378 | 20230823 | 130700 | 672759150 | 6790 | 6790 | 6790 | 6790 | 20 |
| 379 | 20230823 | 130600 | 672623350 | 6790 | 6770 | 6790 | 6770 | 885 |
| 380 | 20230823 | 130500 | 666624510 | 6780 | 6770 | 6780 | 6770 | 276 |
| 381 | 20230823 | 130400 | 664755770 | 6780 | 6770 | 6780 | 6770 | 208 |
| 382 | 20230823 | 130300 | 663347600 | 6780 | 6780 | 6780 | 6780 | 15 |
| 383 | 20230823 | 130200 | 663245900 | 6780 | 6780 | 6780 | 6780 | 68 |
| 384 | 20230823 | 130100 | 662784860 | 6790 | 6780 | 6790 | 6780 | 154 |
| 385 | 20230823 | 130000 | 661740730 | 6780 | 6780 | 6790 | 6780 | 125 |
| 386 | 20230823 | 125900 | 660893200 | 6780 | 6780 | 6780 | 6780 | 200 |
| 387 | 20230823 | 125800 | 659537200 | 6770 | 6780 | 6780 | 6770 | 119 |
| 388 | 20230823 | 125700 | 658730710 | 6790 | 6790 | 6790 | 6770 | 137 |
| 389 | 20230823 | 125600 | 657801760 | 6800 | 6780 | 6800 | 6780 | 353 |
| 390 | 20230823 | 125500 | 655407450 | 6790 | 6780 | 6790 | 6780 | 144 |
| 391 | 20230823 | 125400 | 654431070 | 6800 | 6790 | 6810 | 6790 | 3 |
| 392 | 20230823 | 125300 | 654410670 | 6780 | 6780 | 6780 | 6780 | 1391 |
| 393 | 20230823 | 125200 | 644979690 | 6790 | 6780 | 6790 | 6780 | 134 |
| 394 | 20230823 | 125100 | 644071160 | 6780 | 6780 | 6780 | 6780 | 0 |
| 395 | 20230823 | 125000 | 644071160 | 6780 | 6780 | 6780 | 6780 | 159 |
| 396 | 20230823 | 124900 | 642993140 | 6820 | 6820 | 6820 | 6820 | 0 |
| 397 | 20230823 | 124800 | 642993140 | 6820 | 6790 | 6820 | 6790 | 345 |
| 398 | 20230823 | 124700 | 640650560 | 6800 | 6790 | 6810 | 6790 | 164 |
| 399 | 20230823 | 124600 | 639536970 | 6790 | 6790 | 6790 | 6790 | 0 |
| 400 | 20230823 | 124500 | 639536970 | 6790 | 6780 | 6790 | 6780 | 662 |
| 401 | 20230823 | 124400 | 635043610 | 6780 | 6780 | 6780 | 6780 | 123 |
| 402 | 20230823 | 124300 | 634209670 | 6820 | 6820 | 6820 | 6820 | 0 |
| 403 | 20230823 | 124200 | 634209670 | 6820 | 6780 | 6820 | 6780 | 334 |
| 404 | 20230823 | 124100 | 631945100 | 6790 | 6790 | 6790 | 6780 | 206 |
| 405 | 20230823 | 124000 | 630547380 | 6810 | 6810 | 6810 | 6810 | 1 |
| 406 | 20230823 | 123900 | 630540570 | 6790 | 6780 | 6790 | 6780 | 142 |
| 407 | 20230823 | 123800 | 629577310 | 6780 | 6790 | 6790 | 6780 | 90 |
| 408 | 20230823 | 123700 | 628967100 | 6780 | 6790 | 6790 | 6780 | 304 |
| 409 | 20230823 | 123600 | 626905970 | 6780 | 6780 | 6780 | 6780 | 150 |
| 410 | 20230823 | 123500 | 625888970 | 6780 | 6780 | 6780 | 6780 | 144 |
| 411 | 20230823 | 123400 | 624912650 | 6790 | 6790 | 6790 | 6790 | 31 |
| 412 | 20230823 | 123300 | 624702160 | 6790 | 6780 | 6790 | 6780 | 155 |
| 413 | 20230823 | 123200 | 623651250 | 6780 | 6780 | 6780 | 6780 | 298 |
| 414 | 20230823 | 123100 | 621630810 | 6790 | 6780 | 6790 | 6780 | 153 |
| 415 | 20230823 | 123000 | 620593460 | 6800 | 6780 | 6800 | 6780 | 148 |
| 416 | 20230823 | 122900 | 619590000 | 6810 | 6810 | 6810 | 6810 | 6 |
| 417 | 20230823 | 122800 | 619549140 | 6780 | 6780 | 6780 | 6780 | 400 |
| 418 | 20230823 | 122700 | 616837140 | 6780 | 6780 | 6780 | 6780 | 289 |
| 419 | 20230823 | 122600 | 614877720 | 6780 | 6800 | 6800 | 6780 | 133 |
| 420 | 20230823 | 122500 | 613975780 | 6800 | 6780 | 6800 | 6780 | 150 |
| 421 | 20230823 | 122400 | 612958760 | 6820 | 6820 | 6820 | 6820 | 1 |
| 422 | 20230823 | 122300 | 612951940 | 6820 | 6780 | 6820 | 6780 | 307 |
| 423 | 20230823 | 122200 | 610868940 | 6780 | 6780 | 6780 | 6780 | 129 |
| 424 | 20230823 | 122100 | 609994320 | 6810 | 6790 | 6810 | 6790 | 84 |
| 425 | 20230823 | 122000 | 609423940 | 6780 | 6780 | 6780 | 6780 | 137 |
| 426 | 20230823 | 121900 | 608495080 | 6790 | 6790 | 6790 | 6790 | 3896 |
| 427 | 20230823 | 121800 | 582041240 | 6800 | 6800 | 6800 | 6800 | 0 |
| 428 | 20230823 | 121700 | 582041240 | 6800 | 6800 | 6810 | 6800 | 1067 |
| 429 | 20230823 | 121600 | 574785600 | 6800 | 6800 | 6800 | 6800 | 412 |
| 430 | 20230823 | 121500 | 571984000 | 6810 | 6810 | 6810 | 6800 | 160 |
| 431 | 20230823 | 121400 | 570895940 | 6810 | 6800 | 6810 | 6800 | 332 |
| 432 | 20230823 | 121300 | 568636240 | 6800 | 6800 | 6800 | 6800 | 150 |
| 433 | 20230823 | 121200 | 567616240 | 6810 | 6800 | 6810 | 6800 | 127 |
| 434 | 20230823 | 121100 | 566752630 | 6810 | 6800 | 6810 | 6800 | 157 |
| 435 | 20230823 | 121000 | 565685020 | 6810 | 6810 | 6810 | 6800 | 133 |
| 436 | 20230823 | 120900 | 564780550 | 6820 | 6800 | 6820 | 6800 | 157 |
| 437 | 20230823 | 120800 | 563712690 | 6810 | 6800 | 6810 | 6800 | 134 |
| 438 | 20230823 | 120700 | 562801440 | 6810 | 6810 | 6810 | 6810 | 1 |
| 439 | 20230823 | 120600 | 562794630 | 6800 | 6800 | 6810 | 6800 | 205 |
| 440 | 20230823 | 120500 | 561400610 | 6800 | 6800 | 6800 | 6800 | 144 |
| 441 | 20230823 | 120400 | 560421410 | 6800 | 6810 | 6810 | 6800 | 135 |
| 442 | 20230823 | 120300 | 559503400 | 6800 | 6800 | 6800 | 6800 | 859 |
| 443 | 20230823 | 120200 | 553662200 | 6800 | 6800 | 6800 | 6800 | 164 |
| 444 | 20230823 | 120100 | 552547000 | 6810 | 6800 | 6810 | 6800 | 159 |
| 445 | 20230823 | 120000 | 551465630 | 6800 | 6800 | 6800 | 6800 | 296 |
| 446 | 20230823 | 115900 | 549452830 | 6800 | 6800 | 6800 | 6800 | 0 |
| 447 | 20230823 | 115800 | 549452830 | 6800 | 6800 | 6800 | 6800 | 260 |
| 448 | 20230823 | 115700 | 547684830 | 6810 | 6810 | 6810 | 6810 | 2 |
| 449 | 20230823 | 115600 | 547671210 | 6800 | 6800 | 6800 | 6800 | 0 |
| 450 | 20230823 | 115500 | 547671210 | 6800 | 6800 | 6800 | 6800 | 299 |
| 451 | 20230823 | 115400 | 545638010 | 6820 | 6820 | 6820 | 6820 | 0 |
| 452 | 20230823 | 115300 | 545638010 | 6820 | 6810 | 6820 | 6800 | 298 |
| 453 | 20230823 | 115200 | 543611570 | 6800 | 6800 | 6800 | 6800 | 0 |
| 454 | 20230823 | 115100 | 543611570 | 6800 | 6800 | 6820 | 6800 | 494 |
| 455 | 20230823 | 115000 | 540252340 | 6800 | 6800 | 6800 | 6800 | 313 |
| 456 | 20230823 | 114900 | 538123940 | 6800 | 6800 | 6800 | 6800 | 0 |
| 457 | 20230823 | 114800 | 538123940 | 6800 | 6810 | 6810 | 6800 | 3650 |
| 458 | 20230823 | 114700 | 513267640 | 6810 | 6810 | 6810 | 6810 | 230 |
| 459 | 20230823 | 114600 | 511701340 | 6820 | 6810 | 6820 | 6810 | 164 |
| 460 | 20230823 | 114500 | 510584490 | 6810 | 6810 | 6810 | 6810 | 0 |
| 461 | 20230823 | 114400 | 510584490 | 6810 | 6810 | 6810 | 6810 | 150 |
| 462 | 20230823 | 114300 | 509562990 | 6810 | 6810 | 6810 | 6810 | 436 |
| 463 | 20230823 | 114200 | 506593830 | 6810 | 6810 | 6810 | 6810 | 157 |
| 464 | 20230823 | 114100 | 505524660 | 6810 | 6810 | 6810 | 6810 | 123 |
| 465 | 20230823 | 114000 | 504687030 | 6810 | 6810 | 6810 | 6810 | 257 |
| 466 | 20230823 | 113900 | 502936860 | 6810 | 6810 | 6810 | 6810 | 164 |
| 467 | 20230823 | 113800 | 501820020 | 6820 | 6810 | 6820 | 6810 | 137 |
| 468 | 20230823 | 113700 | 500886950 | 6810 | 6810 | 6810 | 6810 | 133 |
| 469 | 20230823 | 113600 | 499981220 | 6810 | 6820 | 6820 | 6810 | 589 |
| 470 | 20230823 | 113500 | 495968460 | 6820 | 6810 | 6820 | 6810 | 250 |
| 471 | 20230823 | 113400 | 494265930 | 6810 | 6810 | 6810 | 6810 | 144 |
| 472 | 20230823 | 113300 | 493285290 | 6810 | 6810 | 6810 | 6810 | 67 |
| 473 | 20230823 | 113200 | 492829020 | 6810 | 6810 | 6810 | 6810 | 164 |
| 474 | 20230823 | 113100 | 491712180 | 6810 | 6810 | 6810 | 6810 | 274 |
| 475 | 20230823 | 113000 | 489846240 | 6800 | 6800 | 6800 | 6800 | 128 |
| 476 | 20230823 | 112900 | 488975840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 477 | 20230823 | 112800 | 488975840 | 6800 | 6790 | 6800 | 6790 | 304 |
| 478 | 20230823 | 112700 | 486910370 | 6820 | 6820 | 6820 | 6820 | 0 |
| 479 | 20230823 | 112600 | 486910370 | 6820 | 6800 | 6820 | 6790 | 424 |
| 480 | 20230823 | 112500 | 484028200 | 6790 | 6790 | 6790 | 6790 | 77 |
| 481 | 20230823 | 112400 | 483505370 | 6810 | 6800 | 6810 | 6800 | 190 |
| 482 | 20230823 | 112300 | 482212470 | 6790 | 6790 | 6790 | 6790 | 146 |
| 483 | 20230823 | 112200 | 481221130 | 6800 | 6800 | 6800 | 6800 | 5 |
| 484 | 20230823 | 112100 | 481187130 | 6800 | 6800 | 6800 | 6790 | 284 |
| 485 | 20230823 | 112000 | 479257660 | 6790 | 6790 | 6790 | 6790 | 204 |
| 486 | 20230823 | 111900 | 477872500 | 6790 | 6790 | 6790 | 6790 | 146 |
| 487 | 20230823 | 111800 | 476881160 | 6820 | 6830 | 6830 | 6790 | 130 |
| 488 | 20230823 | 111700 | 475997830 | 6840 | 6840 | 6840 | 6840 | 0 |
| 489 | 20230823 | 111600 | 475997830 | 6840 | 6840 | 6840 | 6830 | 203 |
| 490 | 20230823 | 111500 | 474610700 | 6840 | 6800 | 6840 | 6790 | 343 |
| 491 | 20230823 | 111400 | 472281100 | 6800 | 6800 | 6800 | 6800 | 85 |
| 492 | 20230823 | 111300 | 471703100 | 6830 | 6830 | 6830 | 6830 | 1 |
| 493 | 20230823 | 111200 | 471696270 | 6800 | 6790 | 6800 | 6790 | 349 |
| 494 | 20230823 | 111100 | 469324440 | 6800 | 6790 | 6800 | 6790 | 201 |
| 495 | 20230823 | 111000 | 467957770 | 6780 | 6780 | 6780 | 6780 | 142 |
| 496 | 20230823 | 110900 | 466995010 | 6790 | 6800 | 6800 | 6790 | 107 |
| 497 | 20230823 | 110800 | 466268470 | 6800 | 6800 | 6800 | 6790 | 162 |
| 498 | 20230823 | 110700 | 465168390 | 6790 | 6790 | 6800 | 6790 | 1176 |
| 499 | 20230823 | 110600 | 457183320 | 6800 | 6790 | 6800 | 6790 | 823 |
| 500 | 20230823 | 110500 | 451595130 | 6800 | 6810 | 6810 | 6790 | 156 |
| 501 | 20230823 | 110400 | 450535860 | 6810 | 6790 | 6810 | 6790 | 147 |
| 502 | 20230823 | 110300 | 449537710 | 6830 | 6830 | 6830 | 6830 | 3 |
| 503 | 20230823 | 110200 | 449517220 | 6830 | 6800 | 6830 | 6800 | 8405 |
| 504 | 20230823 | 110100 | 392119190 | 6800 | 6790 | 6800 | 6790 | 204 |
| 505 | 20230823 | 110000 | 390733620 | 6810 | 6810 | 6810 | 6810 | 1 |
| 506 | 20230823 | 105900 | 390726810 | 6790 | 6800 | 6820 | 6790 | 147 |
| 507 | 20230823 | 105800 | 389728430 | 6820 | 6830 | 6830 | 6790 | 3547 |
| 508 | 20230823 | 105700 | 365611380 | 6810 | 6810 | 6820 | 6800 | 402 |
| 509 | 20230823 | 105600 | 362875010 | 6820 | 6820 | 6820 | 6800 | 187 |
| 510 | 20230823 | 105500 | 361602870 | 6840 | 6840 | 6840 | 6840 | 0 |
| 511 | 20230823 | 105400 | 361602870 | 6840 | 6810 | 6840 | 6810 | 249 |
| 512 | 20230823 | 105300 | 359907150 | 6820 | 6810 | 6820 | 6810 | 149 |
| 513 | 20230823 | 105200 | 358892450 | 6840 | 6840 | 6840 | 6840 | 0 |
| 514 | 20230823 | 105100 | 358892450 | 6840 | 6810 | 6840 | 6810 | 280 |
| 515 | 20230823 | 105000 | 356985620 | 6820 | 6810 | 6820 | 6810 | 164 |
| 516 | 20230823 | 104900 | 355868770 | 6830 | 6830 | 6830 | 6830 | 1 |
| 517 | 20230823 | 104800 | 355861940 | 6810 | 6810 | 6840 | 6810 | 1627 |
| 518 | 20230823 | 104700 | 344782030 | 6810 | 6810 | 6810 | 6810 | 262 |
| 519 | 20230823 | 104600 | 342997810 | 6810 | 6810 | 6810 | 6810 | 258 |
| 520 | 20230823 | 104500 | 341240830 | 6830 | 6840 | 6840 | 6830 | 607 |
| 521 | 20230823 | 104400 | 337094770 | 6830 | 6830 | 6830 | 6830 | 225 |
| 522 | 20230823 | 104300 | 335558020 | 6840 | 6830 | 6840 | 6830 | 148 |
| 523 | 20230823 | 104200 | 334547160 | 6830 | 6810 | 6830 | 6810 | 579 |
| 524 | 20230823 | 104100 | 330597810 | 6840 | 6840 | 6840 | 6840 | 0 |
| 525 | 20230823 | 104000 | 330597810 | 6840 | 6840 | 6840 | 6840 | 0 |
| 526 | 20230823 | 103900 | 330597810 | 6840 | 6840 | 6840 | 6840 | 1 |
| 527 | 20230823 | 103800 | 330590970 | 6820 | 6830 | 6830 | 6820 | 1509 |
| 528 | 20230823 | 103700 | 320285420 | 6840 | 6840 | 6840 | 6830 | 385 |
| 529 | 20230823 | 103600 | 317655850 | 6830 | 6830 | 6830 | 6830 | 0 |
| 530 | 20230823 | 103500 | 317655850 | 6830 | 6840 | 6840 | 6830 | 207 |
| 531 | 20230823 | 103400 | 316241840 | 6840 | 6830 | 6840 | 6830 | 224 |
| 532 | 20230823 | 103300 | 314710270 | 6830 | 6820 | 6830 | 6820 | 3287 |
| 533 | 20230823 | 103200 | 292270060 | 6820 | 6810 | 6820 | 6810 | 119 |
| 534 | 20230823 | 103100 | 291459480 | 6820 | 6820 | 6820 | 6820 | 52 |
| 535 | 20230823 | 103000 | 291104840 | 6810 | 6810 | 6810 | 6810 | 10 |
| 536 | 20230823 | 102900 | 291036740 | 6820 | 6820 | 6820 | 6820 | 0 |
| 537 | 20230823 | 102800 | 291036740 | 6820 | 6820 | 6820 | 6820 | 2 |
| 538 | 20230823 | 102700 | 291023100 | 6810 | 6810 | 6810 | 6810 | 25 |
| 539 | 20230823 | 102600 | 290852850 | 6820 | 6830 | 6830 | 6820 | 366 |
| 540 | 20230823 | 102500 | 288356530 | 6830 | 6830 | 6830 | 6830 | 1 |
| 541 | 20230823 | 102400 | 288349700 | 6820 | 6820 | 6820 | 6820 | 1 |
| 542 | 20230823 | 102300 | 288342880 | 6830 | 6830 | 6830 | 6830 | 214 |
| 543 | 20230823 | 102200 | 286881260 | 6830 | 6830 | 6830 | 6830 | 0 |
| 544 | 20230823 | 102100 | 286881260 | 6830 | 6830 | 6830 | 6830 | 100 |
| 545 | 20230823 | 102000 | 286198260 | 6830 | 6830 | 6830 | 6830 | 0 |
| 546 | 20230823 | 101900 | 286198260 | 6830 | 6820 | 6830 | 6820 | 350 |
| 547 | 20230823 | 101800 | 283808260 | 6830 | 6830 | 6830 | 6830 | 1 |
| 548 | 20230823 | 101700 | 283801430 | 6830 | 6830 | 6830 | 6830 | 21 |
| 549 | 20230823 | 101600 | 283658000 | 6820 | 6810 | 6820 | 6810 | 839 |
| 550 | 20230823 | 101500 | 277941240 | 6810 | 6800 | 6810 | 6800 | 12 |
| 551 | 20230823 | 101400 | 277859630 | 6800 | 6810 | 6810 | 6800 | 212 |
| 552 | 20230823 | 101300 | 276416920 | 6810 | 6810 | 6810 | 6810 | 0 |
| 553 | 20230823 | 101200 | 276416920 | 6810 | 6800 | 6810 | 6800 | 464 |
| 554 | 20230823 | 101100 | 273261620 | 6810 | 6800 | 6810 | 6800 | 2 |
| 555 | 20230823 | 101000 | 273248010 | 6820 | 6810 | 6820 | 6810 | 3 |
| 556 | 20230823 | 100900 | 273227570 | 6800 | 6800 | 6800 | 6800 | 60 |
| 557 | 20230823 | 100800 | 272819570 | 6800 | 6800 | 6800 | 6800 | 100 |
| 558 | 20230823 | 100700 | 272139570 | 6790 | 6790 | 6800 | 6790 | 64 |
| 559 | 20230823 | 100600 | 271704990 | 6790 | 6780 | 6790 | 6780 | 243 |
| 560 | 20230823 | 100500 | 270055260 | 6780 | 6780 | 6780 | 6770 | 85 |
| 561 | 20230823 | 100400 | 269479730 | 6790 | 6790 | 6790 | 6780 | 554 |
| 562 | 20230823 | 100300 | 265718720 | 6790 | 6790 | 6790 | 6790 | 31 |
| 563 | 20230823 | 100200 | 265508230 | 6790 | 6790 | 6790 | 6770 | 383 |
| 564 | 20230823 | 100100 | 262914230 | 6790 | 6790 | 6790 | 6790 | 1 |
| 565 | 20230823 | 100000 | 262907440 | 6790 | 6790 | 6790 | 6790 | 30 |
| 566 | 20230823 | 095900 | 262703740 | 6790 | 6790 | 6790 | 6790 | 6 |
| 567 | 20230823 | 095800 | 262663000 | 6790 | 6790 | 6790 | 6790 | 30 |
| 568 | 20230823 | 095700 | 262459300 | 6790 | 6790 | 6790 | 6790 | 40 |
| 569 | 20230823 | 095600 | 262187700 | 6790 | 6800 | 6800 | 6790 | 26 |
| 570 | 20230823 | 095500 | 262011150 | 6800 | 6800 | 6800 | 6800 | 5 |
| 571 | 20230823 | 095400 | 261977150 | 6800 | 6800 | 6800 | 6800 | 4 |
| 572 | 20230823 | 095300 | 261949950 | 6800 | 6780 | 6800 | 6780 | 99 |
| 573 | 20230823 | 095200 | 261277030 | 6780 | 6780 | 6780 | 6780 | 989 |
| 574 | 20230823 | 095100 | 254571610 | 6800 | 6800 | 6800 | 6800 | 3 |
| 575 | 20230823 | 095000 | 254551210 | 6800 | 6800 | 6800 | 6800 | 2 |
| 576 | 20230823 | 094900 | 254537610 | 6800 | 6800 | 6800 | 6800 | 61 |
| 577 | 20230823 | 094800 | 254122810 | 6770 | 6790 | 6790 | 6770 | 430 |
| 578 | 20230823 | 094700 | 251205710 | 6790 | 6780 | 6790 | 6760 | 962 |
| 579 | 20230823 | 094600 | 244698300 | 6790 | 6790 | 6790 | 6790 | 51 |
| 580 | 20230823 | 094500 | 244352010 | 6790 | 6790 | 6790 | 6790 | 1 |
| 581 | 20230823 | 094400 | 244345220 | 6770 | 6770 | 6770 | 6770 | 20 |
| 582 | 20230823 | 094300 | 244209820 | 6790 | 6790 | 6800 | 6790 | 504 |
| 583 | 20230823 | 094200 | 240786870 | 6800 | 6800 | 6800 | 6800 | 1 |
| 584 | 20230823 | 094100 | 240780070 | 6800 | 6800 | 6800 | 6760 | 2018 |
| 585 | 20230823 | 094000 | 227123150 | 6800 | 6800 | 6800 | 6800 | 0 |
| 586 | 20230823 | 093900 | 227123150 | 6800 | 6800 | 6800 | 6770 | 2568 |
| 587 | 20230823 | 093800 | 209737250 | 6770 | 6770 | 6800 | 6770 | 9275 |
| 588 | 20230823 | 093700 | 146945110 | 6770 | 6790 | 6800 | 6770 | 5124 |
| 589 | 20230823 | 093600 | 112230430 | 6800 | 6790 | 6800 | 6790 | 8 |
| 590 | 20230823 | 093500 | 112176040 | 6790 | 6810 | 6810 | 6790 | 458 |
| 591 | 20230823 | 093400 | 109061790 | 6810 | 6810 | 6810 | 6810 | 1 |
| 592 | 20230823 | 093300 | 109054980 | 6820 | 6820 | 6820 | 6820 | 101 |
| 593 | 20230823 | 093200 | 108366160 | 6820 | 6820 | 6820 | 6790 | 61 |
| 594 | 20230823 | 093100 | 107950350 | 6820 | 6800 | 6820 | 6790 | 115 |
| 595 | 20230823 | 093000 | 107169370 | 6820 | 6820 | 6820 | 6820 | 1 |
| 596 | 20230823 | 092900 | 107162550 | 6820 | 6820 | 6820 | 6820 | 1 |
| 597 | 20230823 | 092800 | 107155730 | 6820 | 6810 | 6820 | 6790 | 190 |
| 598 | 20230823 | 092700 | 105864550 | 6820 | 6820 | 6820 | 6820 | 1 |
| 599 | 20230823 | 092600 | 105857730 | 6790 | 6790 | 6790 | 6780 | 299 |
| 600 | 20230823 | 092500 | 103827990 | 6800 | 6800 | 6800 | 6800 | 0 |
| 601 | 20230823 | 092400 | 103827990 | 6800 | 6820 | 6820 | 6800 | 113 |
| 602 | 20230823 | 092300 | 103059560 | 6820 | 6800 | 6830 | 6800 | 3 |
| 603 | 20230823 | 092200 | 103039110 | 6850 | 6820 | 6850 | 6800 | 501 |
| 604 | 20230823 | 092100 | 99629100 | 6850 | 6850 | 6850 | 6850 | 4 |
| 605 | 20230823 | 092000 | 99601700 | 6800 | 6800 | 6850 | 6800 | 2112 |
| 606 | 20230823 | 091900 | 85219530 | 6800 | 6800 | 6800 | 6800 | 10 |
| 607 | 20230823 | 091800 | 85151530 | 6840 | 6840 | 6840 | 6840 | 1 |
| 608 | 20230823 | 091700 | 85144690 | 6840 | 6840 | 6840 | 6840 | 1 |
| 609 | 20230823 | 091600 | 85137850 | 6840 | 6840 | 6840 | 6800 | 385 |
| 610 | 20230823 | 091500 | 82519690 | 6840 | 6840 | 6840 | 6840 | 1 |
| 611 | 20230823 | 091400 | 82512850 | 6790 | 6840 | 6840 | 6790 | 505 |
| 612 | 20230823 | 091300 | 79083330 | 6840 | 6820 | 6840 | 6800 | 2001 |
| 613 | 20230823 | 091200 | 65467160 | 6820 | 6840 | 6840 | 6820 | 212 |
| 614 | 20230823 | 091100 | 64021300 | 6840 | 6830 | 6840 | 6810 | 31 |
| 615 | 20230823 | 091000 | 63810140 | 6840 | 6840 | 6840 | 6840 | 1 |
| 616 | 20230823 | 090900 | 63803300 | 6830 | 6800 | 6830 | 6800 | 1400 |
| 617 | 20230823 | 090800 | 54278300 | 6770 | 6770 | 6770 | 6770 | 549 |
| 618 | 20230823 | 090700 | 50561570 | 6780 | 6780 | 6780 | 6760 | 1298 |
| 619 | 20230823 | 090600 | 41774840 | 6780 | 6800 | 6800 | 6780 | 334 |
| 620 | 20230823 | 090500 | 39510300 | 6780 | 6800 | 6800 | 6770 | 168 |
| 621 | 20230823 | 090400 | 38372410 | 6800 | 6820 | 6820 | 6770 | 505 |
| 622 | 20230823 | 090300 | 34947900 | 6820 | 6790 | 6820 | 6790 | 72 |
| 623 | 20230823 | 090200 | 34458990 | 6780 | 6790 | 6790 | 6780 | 228 |
| 624 | 20230823 | 090100 | 32911550 | 6790 | 6810 | 6830 | 6770 | 2609 |
| 625 | 20230823 | 090000 | 15198650 | 6830 | 6800 | 6830 | 6800 | 2094 |