30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 191900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 5496 |
| 3 | 20230823 | 191800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20230823 | 191700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20230823 | 191600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20230823 | 191500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20230823 | 191400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20230823 | 191300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20230823 | 191200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20230823 | 191100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20230823 | 191000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20230823 | 190900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20230823 | 190800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20230823 | 190700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20230823 | 190600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20230823 | 190500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20230823 | 190400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20230823 | 190300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20230823 | 190200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20230823 | 190100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20230823 | 190000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20230823 | 185900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20230823 | 185800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20230823 | 185700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20230823 | 185600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20230823 | 185500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20230823 | 185400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20230823 | 185300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20230823 | 185200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20230823 | 185100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20230823 | 185000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20230823 | 184900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 5496 |
| 33 | 20230823 | 184800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20230823 | 184700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20230823 | 184600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20230823 | 184500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20230823 | 184400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20230823 | 184300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20230823 | 184200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20230823 | 184100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20230823 | 184000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20230823 | 183900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20230823 | 183800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20230823 | 183700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20230823 | 183600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20230823 | 183500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20230823 | 183400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20230823 | 183300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20230823 | 183200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20230823 | 183100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20230823 | 183000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20230823 | 182900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20230823 | 182800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20230823 | 182700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20230823 | 182600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20230823 | 182500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20230823 | 182400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20230823 | 182300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20230823 | 182200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20230823 | 182100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20230823 | 182000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20230823 | 181900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 5496 |
| 63 | 20230823 | 181800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20230823 | 181700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20230823 | 181600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20230823 | 181500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20230823 | 181400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20230823 | 181300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20230823 | 181200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20230823 | 181100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20230823 | 181000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20230823 | 180900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20230823 | 180800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20230823 | 180700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20230823 | 180600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20230823 | 180500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20230823 | 180400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20230823 | 180300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20230823 | 180200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20230823 | 180100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20230823 | 180000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20230823 | 175900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20230823 | 175800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20230823 | 175700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20230823 | 175600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20230823 | 175500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20230823 | 175400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20230823 | 175300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20230823 | 175200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20230823 | 175100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20230823 | 175000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20230823 | 174900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 5496 |
| 93 | 20230823 | 174800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20230823 | 174700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20230823 | 174600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20230823 | 174500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20230823 | 174400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20230823 | 174300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20230823 | 174200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20230823 | 174100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20230823 | 174000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20230823 | 173900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20230823 | 173800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20230823 | 173700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20230823 | 173600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20230823 | 173500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20230823 | 173400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20230823 | 173300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20230823 | 173200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20230823 | 173100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20230823 | 173000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20230823 | 172900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20230823 | 172800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20230823 | 172700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20230823 | 172600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20230823 | 172500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20230823 | 172400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20230823 | 172300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20230823 | 172200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20230823 | 172100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20230823 | 172000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20230823 | 171900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 5496 |
| 123 | 20230823 | 171800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20230823 | 171700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20230823 | 171600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20230823 | 171500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20230823 | 171400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20230823 | 171300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20230823 | 171200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20230823 | 171100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20230823 | 171000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20230823 | 170900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20230823 | 170800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20230823 | 170700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20230823 | 170600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20230823 | 170500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20230823 | 170400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20230823 | 170300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20230823 | 170200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20230823 | 170100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20230823 | 170000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20230823 | 165900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20230823 | 165800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20230823 | 165700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20230823 | 165600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20230823 | 165500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20230823 | 165400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20230823 | 165300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20230823 | 165200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20230823 | 165100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20230823 | 165000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20230823 | 164900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 5496 |
| 153 | 20230823 | 164800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20230823 | 164700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20230823 | 164600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20230823 | 164500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20230823 | 164400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20230823 | 164300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20230823 | 164200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20230823 | 164100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20230823 | 164000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20230823 | 163900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20230823 | 163800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20230823 | 163700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20230823 | 163600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20230823 | 163500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20230823 | 163400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20230823 | 163300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20230823 | 163200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20230823 | 163100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20230823 | 163000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20230823 | 162900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20230823 | 162800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20230823 | 162700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20230823 | 162600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20230823 | 162500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20230823 | 162400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20230823 | 162300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20230823 | 162200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20230823 | 162100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20230823 | 162000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20230823 | 161900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 5496 |
| 183 | 20230823 | 161800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20230823 | 161700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20230823 | 161600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20230823 | 161500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20230823 | 161400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20230823 | 161300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20230823 | 161200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20230823 | 161100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20230823 | 161000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20230823 | 160900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20230823 | 160800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20230823 | 160700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20230823 | 160600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20230823 | 160500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20230823 | 160400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20230823 | 160300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20230823 | 160200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20230823 | 160100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20230823 | 160000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20230823 | 155900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20230823 | 155800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20230823 | 155700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20230823 | 155600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20230823 | 155500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20230823 | 155400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20230823 | 155300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20230823 | 155200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20230823 | 155100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20230823 | 155000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20230823 | 154900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 5496 |
| 213 | 20230823 | 154800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 214 | 20230823 | 154700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 215 | 20230823 | 154600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 216 | 20230823 | 154500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 217 | 20230823 | 154400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 218 | 20230823 | 154300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 219 | 20230823 | 154200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 220 | 20230823 | 154100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 221 | 20230823 | 154000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 222 | 20230823 | 153900 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 223 | 20230823 | 153800 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 224 | 20230823 | 153700 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 225 | 20230823 | 153600 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 226 | 20230823 | 153500 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 227 | 20230823 | 153400 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 228 | 20230823 | 153300 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 229 | 20230823 | 153200 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 230 | 20230823 | 153100 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 0 |
| 231 | 20230823 | 153000 | 1577763455 | 2410 | 2410 | 2410 | 2410 | 5496 |
| 232 | 20230823 | 152900 | 1564518095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 233 | 20230823 | 152800 | 1564518095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 234 | 20230823 | 152700 | 1564518095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 235 | 20230823 | 152600 | 1564518095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 236 | 20230823 | 152500 | 1564518095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 237 | 20230823 | 152400 | 1564518095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 238 | 20230823 | 152300 | 1564518095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 239 | 20230823 | 152200 | 1564518095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 240 | 20230823 | 152100 | 1564518095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 241 | 20230823 | 152000 | 1564518095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 242 | 20230823 | 151900 | 1564518095 | 2425 | 2410 | 2430 | 2410 | 1723 |
| 243 | 20230823 | 151800 | 1560358500 | 2430 | 2415 | 2440 | 2400 | 16801 |
| 244 | 20230823 | 151700 | 1519845205 | 2440 | 2435 | 2440 | 2405 | 1982 |
| 245 | 20230823 | 151600 | 1515009995 | 2405 | 2425 | 2440 | 2400 | 24493 |
| 246 | 20230823 | 151500 | 1455975115 | 2440 | 2435 | 2440 | 2425 | 4371 |
| 247 | 20230823 | 151400 | 1445331640 | 2425 | 2440 | 2440 | 2425 | 776 |
| 248 | 20230823 | 151300 | 1443442400 | 2425 | 2435 | 2435 | 2425 | 3230 |
| 249 | 20230823 | 151200 | 1435607570 | 2440 | 2445 | 2445 | 2440 | 341 |
| 250 | 20230823 | 151100 | 1434774175 | 2445 | 2430 | 2445 | 2425 | 1881 |
| 251 | 20230823 | 151000 | 1430206280 | 2425 | 2445 | 2445 | 2425 | 4613 |
| 252 | 20230823 | 150900 | 1419013675 | 2425 | 2425 | 2445 | 2420 | 2035 |
| 253 | 20230823 | 150800 | 1414040775 | 2420 | 2430 | 2430 | 2420 | 1000 |
| 254 | 20230823 | 150700 | 1411619350 | 2415 | 2425 | 2425 | 2415 | 1400 |
| 255 | 20230823 | 150600 | 1408237360 | 2450 | 2435 | 2450 | 2410 | 2489 |
| 256 | 20230823 | 150500 | 1402200025 | 2435 | 2450 | 2450 | 2420 | 4431 |
| 257 | 20230823 | 150400 | 1391398345 | 2450 | 2440 | 2450 | 2440 | 450 |
| 258 | 20230823 | 150300 | 1390299845 | 2440 | 2440 | 2440 | 2440 | 2572 |
| 259 | 20230823 | 150200 | 1384024165 | 2440 | 2440 | 2440 | 2440 | 603 |
| 260 | 20230823 | 150100 | 1382552845 | 2430 | 2440 | 2440 | 2430 | 2113 |
| 261 | 20230823 | 150000 | 1377407980 | 2440 | 2440 | 2440 | 2440 | 15 |
| 262 | 20230823 | 145900 | 1377371380 | 2435 | 2435 | 2435 | 2435 | 1443 |
| 263 | 20230823 | 145800 | 1373857675 | 2435 | 2435 | 2435 | 2430 | 517 |
| 264 | 20230823 | 145700 | 1372601275 | 2435 | 2425 | 2435 | 2425 | 5515 |
| 265 | 20230823 | 145600 | 1359205890 | 2425 | 2430 | 2430 | 2425 | 3500 |
| 266 | 20230823 | 145500 | 1350705890 | 2435 | 2435 | 2435 | 2435 | 598 |
| 267 | 20230823 | 145400 | 1349249760 | 2435 | 2435 | 2435 | 2435 | 500 |
| 268 | 20230823 | 145300 | 1348032260 | 2440 | 2445 | 2445 | 2440 | 719 |
| 269 | 20230823 | 145200 | 1346274405 | 2445 | 2435 | 2445 | 2435 | 990 |
| 270 | 20230823 | 145100 | 1343863665 | 2435 | 2435 | 2435 | 2430 | 622 |
| 271 | 20230823 | 145000 | 1342350935 | 2430 | 2430 | 2430 | 2430 | 1164 |
| 272 | 20230823 | 144900 | 1339522415 | 2435 | 2430 | 2435 | 2430 | 1277 |
| 273 | 20230823 | 144800 | 1336419060 | 2435 | 2435 | 2435 | 2435 | 451 |
| 274 | 20230823 | 144700 | 1335320875 | 2435 | 2435 | 2435 | 2435 | 1 |
| 275 | 20230823 | 144600 | 1335318440 | 2435 | 2430 | 2435 | 2430 | 253 |
| 276 | 20230823 | 144500 | 1334703635 | 2435 | 2405 | 2435 | 2405 | 10561 |
| 277 | 20230823 | 144400 | 1309242400 | 2405 | 2445 | 2445 | 2400 | 10866 |
| 278 | 20230823 | 144300 | 1283039015 | 2450 | 2460 | 2460 | 2440 | 3858 |
| 279 | 20230823 | 144200 | 1273578490 | 2455 | 2440 | 2455 | 2410 | 22425 |
| 280 | 20230823 | 144100 | 1219167580 | 2420 | 2455 | 2455 | 2420 | 8988 |
| 281 | 20230823 | 144000 | 1197279860 | 2455 | 2445 | 2455 | 2440 | 8012 |
| 282 | 20230823 | 143900 | 1177720610 | 2450 | 2450 | 2450 | 2450 | 198 |
| 283 | 20230823 | 143800 | 1177235510 | 2450 | 2455 | 2455 | 2450 | 1477 |
| 284 | 20230823 | 143700 | 1173616360 | 2460 | 2455 | 2460 | 2455 | 580 |
| 285 | 20230823 | 143600 | 1172192240 | 2465 | 2465 | 2465 | 2465 | 70 |
| 286 | 20230823 | 143500 | 1172019690 | 2455 | 2455 | 2455 | 2455 | 387 |
| 287 | 20230823 | 143400 | 1171069605 | 2450 | 2450 | 2450 | 2450 | 68 |
| 288 | 20230823 | 143300 | 1170903005 | 2470 | 2470 | 2470 | 2450 | 692 |
| 289 | 20230823 | 143200 | 1169196315 | 2450 | 2460 | 2470 | 2450 | 2282 |
| 290 | 20230823 | 143100 | 1163585765 | 2450 | 2455 | 2455 | 2450 | 690 |
| 291 | 20230823 | 143000 | 1161894760 | 2450 | 2460 | 2470 | 2450 | 1264 |
| 292 | 20230823 | 142900 | 1158776640 | 2460 | 2460 | 2460 | 2460 | 28 |
| 293 | 20230823 | 142800 | 1158707760 | 2455 | 2460 | 2460 | 2455 | 7152 |
| 294 | 20230823 | 142700 | 1141147070 | 2460 | 2465 | 2465 | 2460 | 400 |
| 295 | 20230823 | 142600 | 1140162520 | 2465 | 2465 | 2465 | 2465 | 24 |
| 296 | 20230823 | 142500 | 1140103360 | 2460 | 2465 | 2465 | 2460 | 503 |
| 297 | 20230823 | 142400 | 1138865965 | 2465 | 2465 | 2465 | 2465 | 0 |
| 298 | 20230823 | 142300 | 1138865965 | 2465 | 2470 | 2470 | 2465 | 225 |
| 299 | 20230823 | 142200 | 1138310340 | 2470 | 2465 | 2470 | 2465 | 100 |
| 300 | 20230823 | 142100 | 1138063465 | 2470 | 2465 | 2470 | 2465 | 50 |
| 301 | 20230823 | 142000 | 1137940105 | 2465 | 2465 | 2465 | 2465 | 905 |
| 302 | 20230823 | 141900 | 1135709280 | 2465 | 2465 | 2470 | 2465 | 550 |
| 303 | 20230823 | 141800 | 1134351030 | 2470 | 2470 | 2470 | 2470 | 2 |
| 304 | 20230823 | 141700 | 1134346090 | 2470 | 2470 | 2470 | 2465 | 3892 |
| 305 | 20230823 | 141600 | 1124733100 | 2465 | 2470 | 2470 | 2465 | 382 |
| 306 | 20230823 | 141500 | 1123789810 | 2475 | 2485 | 2485 | 2475 | 219 |
| 307 | 20230823 | 141400 | 1123247615 | 2485 | 2485 | 2485 | 2485 | 0 |
| 308 | 20230823 | 141300 | 1123247615 | 2485 | 2485 | 2485 | 2475 | 65 |
| 309 | 20230823 | 141200 | 1123086100 | 2485 | 2485 | 2485 | 2485 | 19 |
| 310 | 20230823 | 141100 | 1123038885 | 2490 | 2490 | 2490 | 2490 | 0 |
| 311 | 20230823 | 141000 | 1123038885 | 2490 | 2480 | 2490 | 2480 | 1216 |
| 312 | 20230823 | 140900 | 1120012545 | 2475 | 2470 | 2475 | 2470 | 1050 |
| 313 | 20230823 | 140800 | 1117413895 | 2470 | 2470 | 2470 | 2470 | 100 |
| 314 | 20230823 | 140700 | 1117166895 | 2470 | 2465 | 2470 | 2465 | 222 |
| 315 | 20230823 | 140600 | 1116618655 | 2470 | 2470 | 2470 | 2470 | 5 |
| 316 | 20230823 | 140500 | 1116606305 | 2480 | 2480 | 2480 | 2480 | 0 |
| 317 | 20230823 | 140400 | 1116606305 | 2480 | 2480 | 2490 | 2480 | 93 |
| 318 | 20230823 | 140300 | 1116375605 | 2495 | 2460 | 2495 | 2460 | 4664 |
| 319 | 20230823 | 140200 | 1104849785 | 2455 | 2455 | 2455 | 2455 | 5 |
| 320 | 20230823 | 140100 | 1104837510 | 2455 | 2455 | 2455 | 2455 | 100 |
| 321 | 20230823 | 140000 | 1104592010 | 2460 | 2455 | 2460 | 2455 | 608 |
| 322 | 20230823 | 135900 | 1103098865 | 2455 | 2455 | 2455 | 2455 | 1100 |
| 323 | 20230823 | 135800 | 1100398365 | 2460 | 2460 | 2460 | 2460 | 0 |
| 324 | 20230823 | 135700 | 1100398365 | 2460 | 2460 | 2460 | 2460 | 0 |
| 325 | 20230823 | 135600 | 1100398365 | 2460 | 2460 | 2460 | 2460 | 0 |
| 326 | 20230823 | 135500 | 1100398365 | 2460 | 2460 | 2460 | 2445 | 3 |
| 327 | 20230823 | 135400 | 1100391000 | 2445 | 2465 | 2465 | 2440 | 929 |
| 328 | 20230823 | 135300 | 1098119335 | 2465 | 2455 | 2465 | 2455 | 888 |
| 329 | 20230823 | 135200 | 1095933965 | 2445 | 2455 | 2455 | 2445 | 1132 |
| 330 | 20230823 | 135100 | 1093155905 | 2435 | 2470 | 2470 | 2420 | 10341 |
| 331 | 20230823 | 135000 | 1067966115 | 2470 | 2470 | 2470 | 2470 | 0 |
| 332 | 20230823 | 134900 | 1067966115 | 2470 | 2470 | 2470 | 2470 | 1 |
| 333 | 20230823 | 134800 | 1067963645 | 2465 | 2470 | 2470 | 2465 | 30 |
| 334 | 20230823 | 134700 | 1067889645 | 2470 | 2450 | 2470 | 2450 | 243 |
| 335 | 20230823 | 134600 | 1067294075 | 2470 | 2450 | 2470 | 2450 | 501 |
| 336 | 20230823 | 134500 | 1066066605 | 2450 | 2465 | 2465 | 2450 | 2659 |
| 337 | 20230823 | 134400 | 1059550660 | 2450 | 2450 | 2450 | 2450 | 250 |
| 338 | 20230823 | 134300 | 1058938160 | 2460 | 2460 | 2460 | 2460 | 2000 |
| 339 | 20230823 | 134200 | 1054018160 | 2460 | 2470 | 2470 | 2460 | 7000 |
| 340 | 20230823 | 134100 | 1036778725 | 2470 | 2470 | 2470 | 2470 | 0 |
| 341 | 20230823 | 134000 | 1036778725 | 2470 | 2485 | 2485 | 2470 | 5000 |
| 342 | 20230823 | 133900 | 1024406025 | 2490 | 2485 | 2490 | 2485 | 20 |
| 343 | 20230823 | 133800 | 1024356230 | 2490 | 2490 | 2490 | 2490 | 94 |
| 344 | 20230823 | 133700 | 1024122170 | 2495 | 2495 | 2495 | 2495 | 75 |
| 345 | 20230823 | 133600 | 1023935045 | 2500 | 2500 | 2500 | 2500 | 0 |
| 346 | 20230823 | 133500 | 1023935045 | 2500 | 2495 | 2500 | 2495 | 524 |
| 347 | 20230823 | 133400 | 1022625060 | 2500 | 2500 | 2500 | 2500 | 0 |
| 348 | 20230823 | 133300 | 1022625060 | 2500 | 2500 | 2500 | 2500 | 0 |
| 349 | 20230823 | 133200 | 1022625060 | 2500 | 2500 | 2500 | 2500 | 100 |
| 350 | 20230823 | 133100 | 1022375060 | 2500 | 2500 | 2500 | 2500 | 0 |
| 351 | 20230823 | 133000 | 1022375060 | 2500 | 2490 | 2500 | 2490 | 3150 |
| 352 | 20230823 | 132900 | 1014508865 | 2480 | 2480 | 2480 | 2480 | 0 |
| 353 | 20230823 | 132800 | 1014508865 | 2480 | 2485 | 2485 | 2480 | 1789 |
| 354 | 20230823 | 132700 | 1010071620 | 2495 | 2495 | 2495 | 2495 | 0 |
| 355 | 20230823 | 132600 | 1010071620 | 2495 | 2495 | 2495 | 2495 | 10 |
| 356 | 20230823 | 132500 | 1010046670 | 2495 | 2495 | 2495 | 2495 | 1 |
| 357 | 20230823 | 132400 | 1010044175 | 2495 | 2495 | 2495 | 2495 | 1 |
| 358 | 20230823 | 132300 | 1010041680 | 2490 | 2485 | 2495 | 2485 | 1403 |
| 359 | 20230823 | 132200 | 1006555180 | 2485 | 2485 | 2485 | 2485 | 2 |
| 360 | 20230823 | 132100 | 1006550210 | 2485 | 2485 | 2485 | 2485 | 2 |
| 361 | 20230823 | 132000 | 1006545240 | 2485 | 2485 | 2485 | 2485 | 1 |
| 362 | 20230823 | 131900 | 1006542755 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 363 | 20230823 | 131800 | 1004062755 | 2485 | 2485 | 2485 | 2485 | 0 |
| 364 | 20230823 | 131700 | 1004062755 | 2485 | 2485 | 2485 | 2485 | 1 |
| 365 | 20230823 | 131600 | 1004060270 | 2480 | 2485 | 2485 | 2480 | 21 |
| 366 | 20230823 | 131500 | 1004008185 | 2480 | 2480 | 2480 | 2480 | 511 |
| 367 | 20230823 | 131400 | 1002740905 | 2480 | 2475 | 2480 | 2475 | 10 |
| 368 | 20230823 | 131300 | 1002716115 | 2475 | 2475 | 2475 | 2475 | 0 |
| 369 | 20230823 | 131200 | 1002716115 | 2475 | 2475 | 2475 | 2475 | 540 |
| 370 | 20230823 | 131100 | 1001379615 | 2475 | 2475 | 2475 | 2475 | 460 |
| 371 | 20230823 | 131000 | 1000241115 | 2475 | 2475 | 2475 | 2475 | 20 |
| 372 | 20230823 | 130900 | 1000191615 | 2475 | 2480 | 2480 | 2475 | 4466 |
| 373 | 20230823 | 130800 | 989138245 | 2480 | 2475 | 2480 | 2475 | 1298 |
| 374 | 20230823 | 130700 | 985925690 | 2480 | 2480 | 2480 | 2480 | 0 |
| 375 | 20230823 | 130600 | 985925690 | 2480 | 2480 | 2480 | 2480 | 0 |
| 376 | 20230823 | 130500 | 985925690 | 2480 | 2480 | 2480 | 2480 | 0 |
| 377 | 20230823 | 130400 | 985925690 | 2480 | 2480 | 2480 | 2480 | 71 |
| 378 | 20230823 | 130300 | 985749610 | 2485 | 2485 | 2485 | 2485 | 0 |
| 379 | 20230823 | 130200 | 985749610 | 2485 | 2485 | 2485 | 2485 | 0 |
| 380 | 20230823 | 130100 | 985749610 | 2485 | 2485 | 2485 | 2485 | 1 |
| 381 | 20230823 | 130000 | 985747125 | 2480 | 2480 | 2480 | 2480 | 512 |
| 382 | 20230823 | 125900 | 984477365 | 2485 | 2480 | 2490 | 2480 | 1235 |
| 383 | 20230823 | 125800 | 981414450 | 2480 | 2480 | 2480 | 2480 | 20 |
| 384 | 20230823 | 125700 | 981364850 | 2480 | 2480 | 2480 | 2480 | 1 |
| 385 | 20230823 | 125600 | 981362370 | 2480 | 2475 | 2480 | 2475 | 705 |
| 386 | 20230823 | 125500 | 979613985 | 2480 | 2480 | 2480 | 2480 | 100 |
| 387 | 20230823 | 125400 | 979365985 | 2480 | 2480 | 2480 | 2480 | 0 |
| 388 | 20230823 | 125300 | 979365985 | 2480 | 2480 | 2480 | 2480 | 0 |
| 389 | 20230823 | 125200 | 979365985 | 2480 | 2480 | 2480 | 2475 | 505 |
| 390 | 20230823 | 125100 | 978116085 | 2480 | 2480 | 2480 | 2480 | 21 |
| 391 | 20230823 | 125000 | 978064005 | 2460 | 2480 | 2480 | 2460 | 5000 |
| 392 | 20230823 | 124900 | 965743125 | 2485 | 2485 | 2485 | 2480 | 3 |
| 393 | 20230823 | 124800 | 965735675 | 2470 | 2470 | 2470 | 2470 | 42 |
| 394 | 20230823 | 124700 | 965631935 | 2495 | 2495 | 2495 | 2495 | 0 |
| 395 | 20230823 | 124600 | 965631935 | 2495 | 2475 | 2495 | 2470 | 1001 |
| 396 | 20230823 | 124500 | 963158280 | 2495 | 2480 | 2500 | 2470 | 1924 |
| 397 | 20230823 | 124400 | 958397720 | 2480 | 2485 | 2485 | 2480 | 743 |
| 398 | 20230823 | 124300 | 956553045 | 2490 | 2490 | 2490 | 2490 | 0 |
| 399 | 20230823 | 124200 | 956553045 | 2490 | 2490 | 2490 | 2490 | 680 |
| 400 | 20230823 | 124100 | 954859845 | 2490 | 2490 | 2490 | 2490 | 0 |
| 401 | 20230823 | 124000 | 954859845 | 2490 | 2490 | 2490 | 2490 | 15 |
| 402 | 20230823 | 123900 | 954822495 | 2470 | 2470 | 2470 | 2470 | 0 |
| 403 | 20230823 | 123800 | 954822495 | 2470 | 2485 | 2485 | 2470 | 1182 |
| 404 | 20230823 | 123700 | 951894225 | 2485 | 2485 | 2485 | 2485 | 0 |
| 405 | 20230823 | 123600 | 951894225 | 2485 | 2485 | 2485 | 2485 | 0 |
| 406 | 20230823 | 123500 | 951894225 | 2485 | 2485 | 2485 | 2460 | 5102 |
| 407 | 20230823 | 123400 | 939314655 | 2485 | 2485 | 2485 | 2485 | 67 |
| 408 | 20230823 | 123300 | 939148160 | 2480 | 2480 | 2480 | 2480 | 1080 |
| 409 | 20230823 | 123200 | 936469760 | 2475 | 2480 | 2480 | 2475 | 832 |
| 410 | 20230823 | 123100 | 934406700 | 2480 | 2480 | 2480 | 2480 | 0 |
| 411 | 20230823 | 123000 | 934406700 | 2480 | 2480 | 2480 | 2480 | 3 |
| 412 | 20230823 | 122900 | 934399260 | 2480 | 2480 | 2480 | 2480 | 14 |
| 413 | 20230823 | 122800 | 934364540 | 2485 | 2485 | 2485 | 2485 | 105 |
| 414 | 20230823 | 122700 | 934103615 | 2485 | 2480 | 2485 | 2480 | 25 |
| 415 | 20230823 | 122600 | 934041515 | 2485 | 2480 | 2485 | 2480 | 3 |
| 416 | 20230823 | 122500 | 934034070 | 2485 | 2485 | 2485 | 2485 | 1 |
| 417 | 20230823 | 122400 | 934031585 | 2485 | 2485 | 2485 | 2485 | 12 |
| 418 | 20230823 | 122300 | 934001765 | 2485 | 2485 | 2485 | 2480 | 24 |
| 419 | 20230823 | 122200 | 933942165 | 2480 | 2480 | 2480 | 2480 | 359 |
| 420 | 20230823 | 122100 | 933051845 | 2475 | 2480 | 2480 | 2475 | 1090 |
| 421 | 20230823 | 122000 | 930348895 | 2480 | 2480 | 2480 | 2480 | 1044 |
| 422 | 20230823 | 121900 | 927759775 | 2480 | 2480 | 2480 | 2480 | 70 |
| 423 | 20230823 | 121800 | 927586175 | 2485 | 2485 | 2485 | 2470 | 1004 |
| 424 | 20230823 | 121700 | 925106250 | 2475 | 2475 | 2475 | 2475 | 186 |
| 425 | 20230823 | 121600 | 924645900 | 2465 | 2475 | 2475 | 2465 | 1807 |
| 426 | 20230823 | 121500 | 920191605 | 2485 | 2475 | 2485 | 2460 | 6208 |
| 427 | 20230823 | 121400 | 904868635 | 2475 | 2495 | 2495 | 2475 | 6504 |
| 428 | 20230823 | 121300 | 888716955 | 2495 | 2495 | 2495 | 2495 | 41 |
| 429 | 20230823 | 121200 | 888614660 | 2500 | 2500 | 2500 | 2500 | 110 |
| 430 | 20230823 | 121100 | 888339660 | 2500 | 2500 | 2500 | 2500 | 0 |
| 431 | 20230823 | 121000 | 888339660 | 2500 | 2500 | 2500 | 2500 | 65 |
| 432 | 20230823 | 120900 | 888177160 | 2500 | 2500 | 2505 | 2495 | 218 |
| 433 | 20230823 | 120800 | 887632665 | 2510 | 2510 | 2510 | 2510 | 2 |
| 434 | 20230823 | 120700 | 887627645 | 2510 | 2510 | 2510 | 2510 | 0 |
| 435 | 20230823 | 120600 | 887627645 | 2510 | 2510 | 2510 | 2510 | 1 |
| 436 | 20230823 | 120500 | 887625135 | 2510 | 2510 | 2510 | 2510 | 0 |
| 437 | 20230823 | 120400 | 887625135 | 2510 | 2510 | 2510 | 2500 | 3728 |
| 438 | 20230823 | 120300 | 878272905 | 2520 | 2520 | 2520 | 2520 | 0 |
| 439 | 20230823 | 120200 | 878272905 | 2520 | 2520 | 2520 | 2520 | 0 |
| 440 | 20230823 | 120100 | 878272905 | 2520 | 2520 | 2520 | 2520 | 551 |
| 441 | 20230823 | 120000 | 876884385 | 2525 | 2525 | 2525 | 2525 | 0 |
| 442 | 20230823 | 115900 | 876884385 | 2525 | 2525 | 2525 | 2525 | 5 |
| 443 | 20230823 | 115800 | 876871760 | 2525 | 2525 | 2525 | 2525 | 0 |
| 444 | 20230823 | 115700 | 876871760 | 2525 | 2510 | 2525 | 2510 | 3 |
| 445 | 20230823 | 115600 | 876864215 | 2525 | 2525 | 2525 | 2525 | 1 |
| 446 | 20230823 | 115500 | 876861690 | 2525 | 2520 | 2525 | 2520 | 942 |
| 447 | 20230823 | 115400 | 874487845 | 2480 | 2510 | 2510 | 2480 | 5000 |
| 448 | 20230823 | 115300 | 862033935 | 2515 | 2515 | 2515 | 2515 | 270 |
| 449 | 20230823 | 115200 | 861354885 | 2520 | 2525 | 2525 | 2520 | 46 |
| 450 | 20230823 | 115100 | 861238935 | 2525 | 2510 | 2525 | 2505 | 2031 |
| 451 | 20230823 | 115000 | 856142390 | 2530 | 2530 | 2530 | 2530 | 10 |
| 452 | 20230823 | 114900 | 856117090 | 2530 | 2530 | 2530 | 2530 | 0 |
| 453 | 20230823 | 114800 | 856117090 | 2530 | 2520 | 2530 | 2505 | 3002 |
| 454 | 20230823 | 114700 | 848578105 | 2530 | 2520 | 2530 | 2520 | 409 |
| 455 | 20230823 | 114600 | 847545405 | 2525 | 2525 | 2525 | 2525 | 0 |
| 456 | 20230823 | 114500 | 847545405 | 2525 | 2525 | 2525 | 2525 | 9 |
| 457 | 20230823 | 114400 | 847522680 | 2495 | 2525 | 2525 | 2495 | 3042 |
| 458 | 20230823 | 114300 | 839907015 | 2530 | 2530 | 2530 | 2530 | 1 |
| 459 | 20230823 | 114200 | 839904485 | 2530 | 2530 | 2530 | 2530 | 1 |
| 460 | 20230823 | 114100 | 839901955 | 2530 | 2530 | 2530 | 2530 | 141 |
| 461 | 20230823 | 114000 | 839545225 | 2530 | 2530 | 2530 | 2530 | 2 |
| 462 | 20230823 | 113900 | 839540165 | 2530 | 2530 | 2530 | 2530 | 6 |
| 463 | 20230823 | 113800 | 839524985 | 2530 | 2530 | 2530 | 2530 | 55 |
| 464 | 20230823 | 113700 | 839385835 | 2535 | 2535 | 2535 | 2535 | 39 |
| 465 | 20230823 | 113600 | 839286970 | 2540 | 2540 | 2540 | 2540 | 0 |
| 466 | 20230823 | 113500 | 839286970 | 2540 | 2540 | 2540 | 2540 | 1031 |
| 467 | 20230823 | 113400 | 836668230 | 2540 | 2540 | 2540 | 2540 | 257 |
| 468 | 20230823 | 113300 | 836015450 | 2535 | 2535 | 2535 | 2535 | 396 |
| 469 | 20230823 | 113200 | 835011590 | 2530 | 2530 | 2530 | 2530 | 905 |
| 470 | 20230823 | 113100 | 832721940 | 2530 | 2535 | 2535 | 2530 | 1110 |
| 471 | 20230823 | 113000 | 829913635 | 2535 | 2535 | 2535 | 2535 | 1 |
| 472 | 20230823 | 112900 | 829911100 | 2535 | 2535 | 2535 | 2535 | 204 |
| 473 | 20230823 | 112800 | 829393960 | 2540 | 2535 | 2540 | 2535 | 1335 |
| 474 | 20230823 | 112700 | 826009330 | 2535 | 2535 | 2535 | 2535 | 654 |
| 475 | 20230823 | 112600 | 824351440 | 2535 | 2530 | 2535 | 2530 | 552 |
| 476 | 20230823 | 112500 | 822953370 | 2520 | 2520 | 2520 | 2520 | 415 |
| 477 | 20230823 | 112400 | 821907570 | 2520 | 2520 | 2520 | 2520 | 108 |
| 478 | 20230823 | 112300 | 821635410 | 2515 | 2515 | 2515 | 2515 | 1804 |
| 479 | 20230823 | 112200 | 817098350 | 2520 | 2520 | 2525 | 2520 | 3211 |
| 480 | 20230823 | 112100 | 809001595 | 2520 | 2520 | 2520 | 2520 | 416 |
| 481 | 20230823 | 112000 | 807953275 | 2520 | 2515 | 2520 | 2515 | 2978 |
| 482 | 20230823 | 111900 | 800454490 | 2515 | 2510 | 2515 | 2510 | 308 |
| 483 | 20230823 | 111800 | 799679910 | 2515 | 2515 | 2515 | 2515 | 161 |
| 484 | 20230823 | 111700 | 799274995 | 2515 | 2515 | 2515 | 2515 | 10 |
| 485 | 20230823 | 111600 | 799249845 | 2510 | 2510 | 2510 | 2510 | 3 |
| 486 | 20230823 | 111500 | 799242315 | 2510 | 2510 | 2510 | 2510 | 1 |
| 487 | 20230823 | 111400 | 799239805 | 2515 | 2515 | 2515 | 2515 | 1 |
| 488 | 20230823 | 111300 | 799237290 | 2515 | 2515 | 2515 | 2515 | 0 |
| 489 | 20230823 | 111200 | 799237290 | 2515 | 2515 | 2515 | 2515 | 1291 |
| 490 | 20230823 | 111100 | 795990425 | 2515 | 2510 | 2515 | 2510 | 3407 |
| 491 | 20230823 | 111000 | 787432265 | 2510 | 2510 | 2510 | 2510 | 0 |
| 492 | 20230823 | 110900 | 787432265 | 2510 | 2510 | 2510 | 2510 | 2 |
| 493 | 20230823 | 110800 | 787427245 | 2510 | 2500 | 2510 | 2495 | 105 |
| 494 | 20230823 | 110700 | 787163750 | 2505 | 2505 | 2505 | 2505 | 300 |
| 495 | 20230823 | 110600 | 786412250 | 2505 | 2500 | 2505 | 2500 | 2136 |
| 496 | 20230823 | 110500 | 781068550 | 2500 | 2500 | 2500 | 2500 | 3017 |
| 497 | 20230823 | 110400 | 773526050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 498 | 20230823 | 110300 | 773526050 | 2500 | 2500 | 2500 | 2500 | 72 |
| 499 | 20230823 | 110200 | 773346050 | 2500 | 2490 | 2500 | 2490 | 5464 |
| 500 | 20230823 | 110100 | 759705040 | 2495 | 2495 | 2495 | 2495 | 380 |
| 501 | 20230823 | 110000 | 758756940 | 2505 | 2500 | 2505 | 2500 | 10 |
| 502 | 20230823 | 105900 | 758731900 | 2505 | 2505 | 2505 | 2505 | 0 |
| 503 | 20230823 | 105800 | 758731900 | 2505 | 2495 | 2505 | 2495 | 201 |
| 504 | 20230823 | 105700 | 758230395 | 2505 | 2510 | 2510 | 2505 | 31 |
| 505 | 20230823 | 105600 | 758152590 | 2510 | 2500 | 2510 | 2500 | 3142 |
| 506 | 20230823 | 105500 | 750271025 | 2510 | 2500 | 2510 | 2500 | 7500 |
| 507 | 20230823 | 105400 | 731470225 | 2500 | 2480 | 2500 | 2475 | 3924 |
| 508 | 20230823 | 105300 | 721709410 | 2475 | 2475 | 2480 | 2475 | 693 |
| 509 | 20230823 | 105200 | 719993845 | 2475 | 2460 | 2475 | 2410 | 15491 |
| 510 | 20230823 | 105100 | 682267885 | 2460 | 2485 | 2485 | 2425 | 35150 |
| 511 | 20230823 | 105000 | 596055755 | 2490 | 2495 | 2495 | 2490 | 1003 |
| 512 | 20230823 | 104900 | 593558280 | 2495 | 2490 | 2495 | 2490 | 111 |
| 513 | 20230823 | 104800 | 593281885 | 2480 | 2480 | 2480 | 2480 | 77 |
| 514 | 20230823 | 104700 | 593090925 | 2480 | 2480 | 2480 | 2480 | 241 |
| 515 | 20230823 | 104600 | 592493245 | 2480 | 2480 | 2485 | 2480 | 1507 |
| 516 | 20230823 | 104500 | 588750900 | 2485 | 2490 | 2490 | 2485 | 323 |
| 517 | 20230823 | 104400 | 587948200 | 2495 | 2490 | 2495 | 2490 | 1002 |
| 518 | 20230823 | 104300 | 585453210 | 2495 | 2495 | 2495 | 2495 | 0 |
| 519 | 20230823 | 104200 | 585453210 | 2495 | 2495 | 2495 | 2495 | 100 |
| 520 | 20230823 | 104100 | 585203710 | 2495 | 2490 | 2495 | 2490 | 12 |
| 521 | 20230823 | 104000 | 585173825 | 2490 | 2490 | 2490 | 2490 | 1 |
| 522 | 20230823 | 103900 | 585171335 | 2500 | 2500 | 2500 | 2500 | 25 |
| 523 | 20230823 | 103800 | 585108835 | 2500 | 2500 | 2500 | 2500 | 0 |
| 524 | 20230823 | 103700 | 585108835 | 2500 | 2500 | 2500 | 2500 | 110 |
| 525 | 20230823 | 103600 | 584833835 | 2500 | 2500 | 2500 | 2500 | 100 |
| 526 | 20230823 | 103500 | 584583835 | 2500 | 2500 | 2500 | 2500 | 0 |
| 527 | 20230823 | 103400 | 584583835 | 2500 | 2480 | 2500 | 2470 | 712 |
| 528 | 20230823 | 103300 | 582822055 | 2500 | 2495 | 2500 | 2470 | 2001 |
| 529 | 20230823 | 103200 | 577861860 | 2500 | 2500 | 2500 | 2495 | 330 |
| 530 | 20230823 | 103100 | 577036960 | 2500 | 2500 | 2500 | 2500 | 20 |
| 531 | 20230823 | 103000 | 576986960 | 2500 | 2500 | 2500 | 2500 | 1033 |
| 532 | 20230823 | 102900 | 574404460 | 2500 | 2495 | 2500 | 2495 | 3040 |
| 533 | 20230823 | 102800 | 566819380 | 2490 | 2495 | 2495 | 2490 | 17 |
| 534 | 20230823 | 102700 | 566777040 | 2485 | 2485 | 2485 | 2485 | 681 |
| 535 | 20230823 | 102600 | 565084755 | 2485 | 2470 | 2485 | 2470 | 5482 |
| 536 | 20230823 | 102500 | 551505860 | 2460 | 2450 | 2460 | 2440 | 11922 |
| 537 | 20230823 | 102400 | 522197260 | 2450 | 2460 | 2470 | 2450 | 3517 |
| 538 | 20230823 | 102300 | 513564130 | 2455 | 2480 | 2480 | 2430 | 14840 |
| 539 | 20230823 | 102200 | 477434030 | 2485 | 2485 | 2485 | 2485 | 1 |
| 540 | 20230823 | 102100 | 477431545 | 2460 | 2460 | 2470 | 2450 | 4415 |
| 541 | 20230823 | 102000 | 466609785 | 2455 | 2470 | 2485 | 2455 | 2645 |
| 542 | 20230823 | 101900 | 460108255 | 2450 | 2475 | 2500 | 2450 | 16518 |
| 543 | 20230823 | 101800 | 419488595 | 2470 | 2490 | 2495 | 2470 | 6100 |
| 544 | 20230823 | 101700 | 404355175 | 2510 | 2500 | 2515 | 2495 | 4350 |
| 545 | 20230823 | 101600 | 393458875 | 2500 | 2495 | 2500 | 2495 | 2420 |
| 546 | 20230823 | 101500 | 387410975 | 2495 | 2495 | 2495 | 2495 | 12 |
| 547 | 20230823 | 101400 | 387381035 | 2500 | 2500 | 2500 | 2485 | 3586 |
| 548 | 20230823 | 101300 | 378468535 | 2500 | 2500 | 2500 | 2500 | 182 |
| 549 | 20230823 | 101200 | 378013535 | 2485 | 2500 | 2510 | 2485 | 373 |
| 550 | 20230823 | 101100 | 377084575 | 2510 | 2485 | 2510 | 2480 | 1152 |
| 551 | 20230823 | 101000 | 374207175 | 2485 | 2490 | 2490 | 2485 | 139 |
| 552 | 20230823 | 100900 | 373861110 | 2490 | 2490 | 2490 | 2490 | 500 |
| 553 | 20230823 | 100800 | 372616110 | 2505 | 2505 | 2505 | 2505 | 0 |
| 554 | 20230823 | 100700 | 372616110 | 2505 | 2505 | 2505 | 2485 | 1912 |
| 555 | 20230823 | 100600 | 367864725 | 2490 | 2500 | 2500 | 2490 | 540 |
| 556 | 20230823 | 100500 | 366516590 | 2500 | 2500 | 2500 | 2500 | 326 |
| 557 | 20230823 | 100400 | 365701590 | 2505 | 2505 | 2505 | 2505 | 2 |
| 558 | 20230823 | 100300 | 365696580 | 2500 | 2500 | 2500 | 2500 | 0 |
| 559 | 20230823 | 100200 | 365696580 | 2500 | 2500 | 2500 | 2500 | 100 |
| 560 | 20230823 | 100100 | 365446580 | 2505 | 2490 | 2505 | 2480 | 5370 |
| 561 | 20230823 | 100000 | 352116860 | 2505 | 2505 | 2505 | 2495 | 9 |
| 562 | 20230823 | 095900 | 352094325 | 2505 | 2500 | 2505 | 2490 | 8082 |
| 563 | 20230823 | 095800 | 331947520 | 2520 | 2520 | 2520 | 2520 | 39 |
| 564 | 20230823 | 095700 | 331849240 | 2505 | 2505 | 2505 | 2505 | 42 |
| 565 | 20230823 | 095600 | 331744030 | 2500 | 2520 | 2520 | 2500 | 1513 |
| 566 | 20230823 | 095500 | 327958745 | 2520 | 2520 | 2520 | 2520 | 0 |
| 567 | 20230823 | 095400 | 327958745 | 2520 | 2520 | 2520 | 2520 | 6 |
| 568 | 20230823 | 095300 | 327943625 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 569 | 20230823 | 095200 | 325443625 | 2500 | 2500 | 2500 | 2500 | 2672 |
| 570 | 20230823 | 095100 | 318763625 | 2500 | 2495 | 2520 | 2490 | 3387 |
| 571 | 20230823 | 095000 | 310301810 | 2495 | 2495 | 2495 | 2495 | 1256 |
| 572 | 20230823 | 094900 | 307168090 | 2495 | 2500 | 2500 | 2490 | 3002 |
| 573 | 20230823 | 094800 | 299680515 | 2525 | 2500 | 2525 | 2500 | 481 |
| 574 | 20230823 | 094700 | 298477990 | 2500 | 2515 | 2515 | 2500 | 2000 |
| 575 | 20230823 | 094600 | 293471705 | 2525 | 2525 | 2525 | 2525 | 2 |
| 576 | 20230823 | 094500 | 293466655 | 2515 | 2525 | 2525 | 2515 | 390 |
| 577 | 20230823 | 094400 | 292483845 | 2520 | 2520 | 2520 | 2520 | 40 |
| 578 | 20230823 | 094300 | 292383045 | 2520 | 2520 | 2520 | 2520 | 5038 |
| 579 | 20230823 | 094200 | 279687285 | 2510 | 2510 | 2510 | 2510 | 100 |
| 580 | 20230823 | 094100 | 279436285 | 2515 | 2515 | 2515 | 2515 | 16 |
| 581 | 20230823 | 094000 | 279396045 | 2520 | 2520 | 2520 | 2520 | 1 |
| 582 | 20230823 | 093900 | 279393525 | 2510 | 2515 | 2515 | 2510 | 1549 |
| 583 | 20230823 | 093800 | 275497795 | 2520 | 2520 | 2520 | 2520 | 8 |
| 584 | 20230823 | 093700 | 275477635 | 2520 | 2520 | 2520 | 2500 | 21 |
| 585 | 20230823 | 093600 | 275425075 | 2520 | 2500 | 2520 | 2500 | 73 |
| 586 | 20230823 | 093500 | 275242515 | 2500 | 2515 | 2520 | 2500 | 1695 |
| 587 | 20230823 | 093400 | 271004605 | 2520 | 2510 | 2520 | 2475 | 24661 |
| 588 | 20230823 | 093300 | 209528625 | 2520 | 2510 | 2520 | 2510 | 34 |
| 589 | 20230823 | 093200 | 209443150 | 2510 | 2510 | 2510 | 2510 | 29 |
| 590 | 20230823 | 093100 | 209370360 | 2515 | 2515 | 2515 | 2515 | 92 |
| 591 | 20230823 | 093000 | 209138980 | 2500 | 2515 | 2515 | 2500 | 10303 |
| 592 | 20230823 | 092900 | 183344245 | 2515 | 2515 | 2515 | 2515 | 20 |
| 593 | 20230823 | 092800 | 183293945 | 2530 | 2530 | 2530 | 2530 | 1 |
| 594 | 20230823 | 092700 | 183291415 | 2510 | 2530 | 2530 | 2505 | 905 |
| 595 | 20230823 | 092600 | 181021480 | 2535 | 2535 | 2535 | 2535 | 23 |
| 596 | 20230823 | 092500 | 180963175 | 2540 | 2540 | 2540 | 2540 | 0 |
| 597 | 20230823 | 092400 | 180963175 | 2540 | 2510 | 2540 | 2510 | 224 |
| 598 | 20230823 | 092300 | 180400335 | 2540 | 2540 | 2540 | 2540 | 290 |
| 599 | 20230823 | 092200 | 179663735 | 2540 | 2535 | 2540 | 2530 | 172 |
| 600 | 20230823 | 092100 | 179228310 | 2560 | 2535 | 2560 | 2535 | 44 |
| 601 | 20230823 | 092000 | 179116745 | 2535 | 2530 | 2575 | 2530 | 3078 |
| 602 | 20230823 | 091900 | 171295635 | 2530 | 2515 | 2530 | 2490 | 6477 |
| 603 | 20230823 | 091800 | 155023630 | 2515 | 2515 | 2515 | 2515 | 10 |
| 604 | 20230823 | 091700 | 154998480 | 2515 | 2515 | 2555 | 2500 | 3351 |
| 605 | 20230823 | 091600 | 146559235 | 2515 | 2515 | 2515 | 2500 | 3177 |
| 606 | 20230823 | 091500 | 138613440 | 2515 | 2515 | 2520 | 2500 | 5049 |
| 607 | 20230823 | 091400 | 125984750 | 2520 | 2520 | 2520 | 2520 | 128 |
| 608 | 20230823 | 091300 | 125662190 | 2520 | 2530 | 2530 | 2520 | 96 |
| 609 | 20230823 | 091200 | 125420120 | 2520 | 2535 | 2535 | 2520 | 6835 |
| 610 | 20230823 | 091100 | 108143995 | 2540 | 2550 | 2550 | 2540 | 868 |
| 611 | 20230823 | 091000 | 105937890 | 2550 | 2550 | 2550 | 2550 | 78 |
| 612 | 20230823 | 090900 | 105738990 | 2550 | 2555 | 2555 | 2550 | 566 |
| 613 | 20230823 | 090800 | 104293115 | 2555 | 2545 | 2555 | 2545 | 202 |
| 614 | 20230823 | 090700 | 103779005 | 2545 | 2560 | 2560 | 2545 | 1345 |
| 615 | 20230823 | 090600 | 100352780 | 2560 | 2570 | 2575 | 2555 | 4286 |
| 616 | 20230823 | 090500 | 89395280 | 2575 | 2555 | 2575 | 2550 | 918 |
| 617 | 20230823 | 090400 | 87036400 | 2550 | 2590 | 2590 | 2500 | 10835 |
| 618 | 20230823 | 090300 | 59449555 | 2560 | 2580 | 2600 | 2560 | 3673 |
| 619 | 20230823 | 090200 | 50006515 | 2430 | 2430 | 2430 | 2430 | 0 |
| 620 | 20230823 | 090100 | 50006515 | 2430 | 2605 | 2605 | 2430 | 17440 |
| 621 | 20230823 | 090000 | 6422080 | 2605 | 2605 | 2605 | 2590 | 2477 |