29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 184100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 10396 |
| 3 | 20230823 | 184000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 4 | 20230823 | 183900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 5 | 20230823 | 183800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 6 | 20230823 | 183700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 7 | 20230823 | 183600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 8 | 20230823 | 183500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 9 | 20230823 | 183400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 10 | 20230823 | 183300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 11 | 20230823 | 183200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 12 | 20230823 | 183100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 13 | 20230823 | 183000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 14 | 20230823 | 182900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 15 | 20230823 | 182800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 16 | 20230823 | 182700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 17 | 20230823 | 182600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 18 | 20230823 | 182500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 19 | 20230823 | 182400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 20 | 20230823 | 182300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 21 | 20230823 | 182200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 22 | 20230823 | 182100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 23 | 20230823 | 182000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 24 | 20230823 | 181900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 25 | 20230823 | 181800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 26 | 20230823 | 181700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 27 | 20230823 | 181600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 28 | 20230823 | 181500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 29 | 20230823 | 181400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 30 | 20230823 | 181300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 31 | 20230823 | 181200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 32 | 20230823 | 181100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 10396 |
| 33 | 20230823 | 181000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 34 | 20230823 | 180900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 35 | 20230823 | 180800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 36 | 20230823 | 180700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 37 | 20230823 | 180600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 38 | 20230823 | 180500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 39 | 20230823 | 180400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 40 | 20230823 | 180300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 41 | 20230823 | 180200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 42 | 20230823 | 180100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 43 | 20230823 | 180000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 44 | 20230823 | 175900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 45 | 20230823 | 175800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 46 | 20230823 | 175700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 47 | 20230823 | 175600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 48 | 20230823 | 175500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 49 | 20230823 | 175400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 50 | 20230823 | 175300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 51 | 20230823 | 175200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 52 | 20230823 | 175100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 53 | 20230823 | 175000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 54 | 20230823 | 174900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 55 | 20230823 | 174800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 56 | 20230823 | 174700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 57 | 20230823 | 174600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 58 | 20230823 | 174500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 59 | 20230823 | 174400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 60 | 20230823 | 174300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 61 | 20230823 | 174200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 62 | 20230823 | 174100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 10396 |
| 63 | 20230823 | 174000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 64 | 20230823 | 173900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 65 | 20230823 | 173800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 66 | 20230823 | 173700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 67 | 20230823 | 173600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 68 | 20230823 | 173500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 69 | 20230823 | 173400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 70 | 20230823 | 173300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 71 | 20230823 | 173200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 72 | 20230823 | 173100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 73 | 20230823 | 173000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 74 | 20230823 | 172900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 75 | 20230823 | 172800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 76 | 20230823 | 172700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 77 | 20230823 | 172600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 78 | 20230823 | 172500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 79 | 20230823 | 172400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 80 | 20230823 | 172300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 81 | 20230823 | 172200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 82 | 20230823 | 172100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 83 | 20230823 | 172000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 84 | 20230823 | 171900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 85 | 20230823 | 171800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 86 | 20230823 | 171700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 87 | 20230823 | 171600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 88 | 20230823 | 171500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 89 | 20230823 | 171400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 90 | 20230823 | 171300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 91 | 20230823 | 171200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 92 | 20230823 | 171100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 10396 |
| 93 | 20230823 | 171000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 94 | 20230823 | 170900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 95 | 20230823 | 170800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 96 | 20230823 | 170700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 97 | 20230823 | 170600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 98 | 20230823 | 170500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 99 | 20230823 | 170400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 100 | 20230823 | 170300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 101 | 20230823 | 170200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 102 | 20230823 | 170100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 103 | 20230823 | 170000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 104 | 20230823 | 165900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 105 | 20230823 | 165800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 106 | 20230823 | 165700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 107 | 20230823 | 165600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 108 | 20230823 | 165500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 109 | 20230823 | 165400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 110 | 20230823 | 165300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 111 | 20230823 | 165200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 112 | 20230823 | 165100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 113 | 20230823 | 165000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 114 | 20230823 | 164900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 115 | 20230823 | 164800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 116 | 20230823 | 164700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 117 | 20230823 | 164600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 118 | 20230823 | 164500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 119 | 20230823 | 164400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 120 | 20230823 | 164300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 121 | 20230823 | 164200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 122 | 20230823 | 164100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 10396 |
| 123 | 20230823 | 164000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 124 | 20230823 | 163900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 125 | 20230823 | 163800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 126 | 20230823 | 163700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 127 | 20230823 | 163600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 128 | 20230823 | 163500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 129 | 20230823 | 163400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 130 | 20230823 | 163300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 131 | 20230823 | 163200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 132 | 20230823 | 163100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 133 | 20230823 | 163000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 134 | 20230823 | 162900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 135 | 20230823 | 162800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 136 | 20230823 | 162700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 137 | 20230823 | 162600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 138 | 20230823 | 162500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 139 | 20230823 | 162400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 140 | 20230823 | 162300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 141 | 20230823 | 162200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 142 | 20230823 | 162100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 143 | 20230823 | 162000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 144 | 20230823 | 161900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 145 | 20230823 | 161800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 146 | 20230823 | 161700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 147 | 20230823 | 161600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 148 | 20230823 | 161500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 149 | 20230823 | 161400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 150 | 20230823 | 161300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 151 | 20230823 | 161200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 152 | 20230823 | 161100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 10396 |
| 153 | 20230823 | 161000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 154 | 20230823 | 160900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 155 | 20230823 | 160800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 156 | 20230823 | 160700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 157 | 20230823 | 160600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 158 | 20230823 | 160500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 159 | 20230823 | 160400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 160 | 20230823 | 160300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 161 | 20230823 | 160200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 162 | 20230823 | 160100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 163 | 20230823 | 160000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 164 | 20230823 | 155900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 165 | 20230823 | 155800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 166 | 20230823 | 155700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 167 | 20230823 | 155600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 168 | 20230823 | 155500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 169 | 20230823 | 155400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 170 | 20230823 | 155300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 171 | 20230823 | 155200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 172 | 20230823 | 155100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 173 | 20230823 | 155000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 174 | 20230823 | 154900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 175 | 20230823 | 154800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 176 | 20230823 | 154700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 177 | 20230823 | 154600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 178 | 20230823 | 154500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 179 | 20230823 | 154400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 180 | 20230823 | 154300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 181 | 20230823 | 154200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 182 | 20230823 | 154100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 10396 |
| 183 | 20230823 | 154000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 184 | 20230823 | 153900 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 185 | 20230823 | 153800 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 186 | 20230823 | 153700 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 187 | 20230823 | 153600 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 188 | 20230823 | 153500 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 189 | 20230823 | 153400 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 190 | 20230823 | 153300 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 191 | 20230823 | 153200 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 192 | 20230823 | 153100 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 0 |
| 193 | 20230823 | 153000 | 2202980375 | 2475 | 2475 | 2475 | 2475 | 10396 |
| 194 | 20230823 | 152900 | 2177250275 | 2475 | 2475 | 2475 | 2475 | 0 |
| 195 | 20230823 | 152800 | 2177250275 | 2475 | 2475 | 2475 | 2475 | 0 |
| 196 | 20230823 | 152700 | 2177250275 | 2475 | 2475 | 2475 | 2475 | 0 |
| 197 | 20230823 | 152600 | 2177250275 | 2475 | 2475 | 2475 | 2475 | 0 |
| 198 | 20230823 | 152500 | 2177250275 | 2475 | 2475 | 2475 | 2475 | 0 |
| 199 | 20230823 | 152400 | 2177250275 | 2475 | 2475 | 2475 | 2475 | 0 |
| 200 | 20230823 | 152300 | 2177250275 | 2475 | 2475 | 2475 | 2475 | 0 |
| 201 | 20230823 | 152200 | 2177250275 | 2475 | 2475 | 2475 | 2475 | 0 |
| 202 | 20230823 | 152100 | 2177250275 | 2475 | 2475 | 2475 | 2475 | 0 |
| 203 | 20230823 | 152000 | 2177250275 | 2475 | 2475 | 2475 | 2475 | 0 |
| 204 | 20230823 | 151900 | 2177250275 | 2475 | 2465 | 2480 | 2450 | 8338 |
| 205 | 20230823 | 151800 | 2156779135 | 2465 | 2480 | 2480 | 2455 | 9173 |
| 206 | 20230823 | 151700 | 2134200915 | 2480 | 2480 | 2480 | 2475 | 1263 |
| 207 | 20230823 | 151600 | 2131074675 | 2480 | 2475 | 2480 | 2475 | 600 |
| 208 | 20230823 | 151500 | 2129589660 | 2475 | 2480 | 2485 | 2475 | 1867 |
| 209 | 20230823 | 151400 | 2124968770 | 2480 | 2480 | 2480 | 2480 | 480 |
| 210 | 20230823 | 151300 | 2123778370 | 2480 | 2485 | 2485 | 2475 | 3127 |
| 211 | 20230823 | 151200 | 2116026145 | 2485 | 2485 | 2485 | 2485 | 147 |
| 212 | 20230823 | 151100 | 2115660850 | 2485 | 2485 | 2485 | 2485 | 153 |
| 213 | 20230823 | 151000 | 2115280645 | 2490 | 2490 | 2490 | 2485 | 1703 |
| 214 | 20230823 | 150900 | 2111047680 | 2485 | 2485 | 2490 | 2485 | 3994 |
| 215 | 20230823 | 150800 | 2101119575 | 2485 | 2485 | 2485 | 2485 | 1805 |
| 216 | 20230823 | 150700 | 2096634150 | 2485 | 2470 | 2485 | 2465 | 964 |
| 217 | 20230823 | 150600 | 2094254965 | 2485 | 2485 | 2490 | 2470 | 1609 |
| 218 | 20230823 | 150500 | 2090279860 | 2490 | 2485 | 2490 | 2485 | 4071 |
| 219 | 20230823 | 150400 | 2080163395 | 2490 | 2490 | 2490 | 2490 | 1 |
| 220 | 20230823 | 150300 | 2080160905 | 2485 | 2470 | 2490 | 2470 | 7618 |
| 221 | 20230823 | 150200 | 2061230185 | 2485 | 2470 | 2485 | 2470 | 2994 |
| 222 | 20230823 | 150100 | 2053817250 | 2470 | 2475 | 2475 | 2470 | 1567 |
| 223 | 20230823 | 150000 | 2049944260 | 2475 | 2475 | 2475 | 2475 | 0 |
| 224 | 20230823 | 145900 | 2049944260 | 2475 | 2475 | 2475 | 2475 | 0 |
| 225 | 20230823 | 145800 | 2049944260 | 2475 | 2475 | 2475 | 2475 | 2055 |
| 226 | 20230823 | 145700 | 2044858135 | 2475 | 2485 | 2485 | 2475 | 416 |
| 227 | 20230823 | 145600 | 2043825900 | 2495 | 2495 | 2495 | 2495 | 0 |
| 228 | 20230823 | 145500 | 2043825900 | 2495 | 2495 | 2495 | 2495 | 0 |
| 229 | 20230823 | 145400 | 2043825900 | 2495 | 2490 | 2495 | 2490 | 60 |
| 230 | 20230823 | 145300 | 2043676450 | 2495 | 2495 | 2495 | 2495 | 0 |
| 231 | 20230823 | 145200 | 2043676450 | 2495 | 2495 | 2495 | 2495 | 100 |
| 232 | 20230823 | 145100 | 2043426950 | 2485 | 2475 | 2485 | 2475 | 101 |
| 233 | 20230823 | 145000 | 2043175975 | 2475 | 2490 | 2490 | 2475 | 5248 |
| 234 | 20230823 | 144900 | 2030175205 | 2495 | 2495 | 2495 | 2485 | 575 |
| 235 | 20230823 | 144800 | 2028746310 | 2480 | 2480 | 2480 | 2480 | 9 |
| 236 | 20230823 | 144700 | 2028723990 | 2485 | 2485 | 2485 | 2485 | 581 |
| 237 | 20230823 | 144600 | 2027280205 | 2490 | 2490 | 2490 | 2490 | 0 |
| 238 | 20230823 | 144500 | 2027280205 | 2490 | 2490 | 2490 | 2490 | 2002 |
| 239 | 20230823 | 144400 | 2022295225 | 2485 | 2490 | 2490 | 2485 | 4006 |
| 240 | 20230823 | 144300 | 2012340230 | 2490 | 2500 | 2500 | 2490 | 488 |
| 241 | 20230823 | 144200 | 2011125100 | 2490 | 2500 | 2500 | 2490 | 800 |
| 242 | 20230823 | 144100 | 2009129850 | 2505 | 2505 | 2505 | 2505 | 0 |
| 243 | 20230823 | 144000 | 2009129850 | 2505 | 2505 | 2505 | 2505 | 0 |
| 244 | 20230823 | 143900 | 2009129850 | 2505 | 2505 | 2505 | 2505 | 1 |
| 245 | 20230823 | 143800 | 2009127345 | 2500 | 2495 | 2500 | 2495 | 1826 |
| 246 | 20230823 | 143700 | 2004565460 | 2500 | 2495 | 2500 | 2495 | 1581 |
| 247 | 20230823 | 143600 | 2000620860 | 2500 | 2495 | 2500 | 2495 | 8 |
| 248 | 20230823 | 143500 | 2000600895 | 2500 | 2500 | 2500 | 2500 | 1 |
| 249 | 20230823 | 143400 | 2000598395 | 2500 | 2500 | 2500 | 2500 | 0 |
| 250 | 20230823 | 143300 | 2000598395 | 2500 | 2500 | 2500 | 2500 | 764 |
| 251 | 20230823 | 143200 | 1998688395 | 2500 | 2500 | 2500 | 2500 | 52 |
| 252 | 20230823 | 143100 | 1998558395 | 2495 | 2500 | 2500 | 2495 | 1378 |
| 253 | 20230823 | 143000 | 1995119280 | 2500 | 2500 | 2500 | 2500 | 151 |
| 254 | 20230823 | 142900 | 1994741780 | 2500 | 2500 | 2500 | 2495 | 990 |
| 255 | 20230823 | 142800 | 1992266880 | 2500 | 2500 | 2500 | 2500 | 1 |
| 256 | 20230823 | 142700 | 1992264380 | 2495 | 2495 | 2495 | 2495 | 20 |
| 257 | 20230823 | 142600 | 1992214480 | 2495 | 2495 | 2495 | 2495 | 0 |
| 258 | 20230823 | 142500 | 1992214480 | 2495 | 2500 | 2500 | 2495 | 4000 |
| 259 | 20230823 | 142400 | 1982224480 | 2500 | 2495 | 2500 | 2495 | 2236 |
| 260 | 20230823 | 142300 | 1976634910 | 2495 | 2495 | 2495 | 2495 | 212 |
| 261 | 20230823 | 142200 | 1976105970 | 2500 | 2495 | 2500 | 2495 | 1163 |
| 262 | 20230823 | 142100 | 1973204275 | 2500 | 2500 | 2500 | 2500 | 0 |
| 263 | 20230823 | 142000 | 1973204275 | 2500 | 2500 | 2500 | 2500 | 1 |
| 264 | 20230823 | 141900 | 1973201775 | 2490 | 2495 | 2495 | 2490 | 1066 |
| 265 | 20230823 | 141800 | 1970542310 | 2495 | 2495 | 2495 | 2495 | 102 |
| 266 | 20230823 | 141700 | 1970287820 | 2495 | 2495 | 2495 | 2495 | 1 |
| 267 | 20230823 | 141600 | 1970285325 | 2500 | 2495 | 2500 | 2485 | 1955 |
| 268 | 20230823 | 141500 | 1965412525 | 2495 | 2495 | 2495 | 2495 | 1 |
| 269 | 20230823 | 141400 | 1965410030 | 2485 | 2490 | 2490 | 2485 | 3318 |
| 270 | 20230823 | 141300 | 1957148280 | 2490 | 2490 | 2490 | 2490 | 3 |
| 271 | 20230823 | 141200 | 1957140810 | 2490 | 2490 | 2490 | 2490 | 1694 |
| 272 | 20230823 | 141100 | 1952922750 | 2485 | 2485 | 2485 | 2485 | 1501 |
| 273 | 20230823 | 141000 | 1949192765 | 2480 | 2475 | 2480 | 2475 | 2043 |
| 274 | 20230823 | 140900 | 1944128140 | 2475 | 2475 | 2475 | 2475 | 0 |
| 275 | 20230823 | 140800 | 1944128140 | 2475 | 2470 | 2475 | 2470 | 9 |
| 276 | 20230823 | 140700 | 1944105900 | 2475 | 2475 | 2480 | 2475 | 304 |
| 277 | 20230823 | 140600 | 1943353025 | 2475 | 2475 | 2475 | 2475 | 1040 |
| 278 | 20230823 | 140500 | 1940779025 | 2475 | 2475 | 2480 | 2475 | 501 |
| 279 | 20230823 | 140400 | 1939536630 | 2480 | 2475 | 2480 | 2475 | 3223 |
| 280 | 20230823 | 140300 | 1931559320 | 2475 | 2470 | 2475 | 2470 | 600 |
| 281 | 20230823 | 140200 | 1930074975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 282 | 20230823 | 140100 | 1930074975 | 2470 | 2470 | 2470 | 2470 | 101 |
| 283 | 20230823 | 140000 | 1929825505 | 2470 | 2475 | 2475 | 2465 | 35 |
| 284 | 20230823 | 135900 | 1929739200 | 2475 | 2470 | 2475 | 2470 | 248 |
| 285 | 20230823 | 135800 | 1929126635 | 2480 | 2480 | 2480 | 2480 | 101 |
| 286 | 20230823 | 135700 | 1928876155 | 2480 | 2475 | 2480 | 2475 | 638 |
| 287 | 20230823 | 135600 | 1927297100 | 2475 | 2465 | 2475 | 2465 | 3171 |
| 288 | 20230823 | 135500 | 1919480570 | 2465 | 2465 | 2465 | 2465 | 100 |
| 289 | 20230823 | 135400 | 1919234070 | 2465 | 2465 | 2465 | 2465 | 301 |
| 290 | 20230823 | 135300 | 1918492105 | 2465 | 2465 | 2465 | 2465 | 0 |
| 291 | 20230823 | 135200 | 1918492105 | 2465 | 2465 | 2465 | 2460 | 1400 |
| 292 | 20230823 | 135100 | 1915044845 | 2470 | 2460 | 2470 | 2460 | 829 |
| 293 | 20230823 | 135000 | 1913004900 | 2460 | 2455 | 2460 | 2455 | 2 |
| 294 | 20230823 | 134900 | 1912999985 | 2445 | 2440 | 2445 | 2440 | 13 |
| 295 | 20230823 | 134800 | 1912968205 | 2440 | 2460 | 2460 | 2440 | 17603 |
| 296 | 20230823 | 134700 | 1869959675 | 2455 | 2465 | 2470 | 2455 | 2530 |
| 297 | 20230823 | 134600 | 1863734005 | 2465 | 2480 | 2480 | 2460 | 776 |
| 298 | 20230823 | 134500 | 1861823940 | 2480 | 2470 | 2480 | 2455 | 13160 |
| 299 | 20230823 | 134400 | 1829415060 | 2480 | 2480 | 2480 | 2480 | 403 |
| 300 | 20230823 | 134300 | 1828415620 | 2480 | 2480 | 2485 | 2480 | 211 |
| 301 | 20230823 | 134200 | 1827891605 | 2490 | 2490 | 2490 | 2490 | 200 |
| 302 | 20230823 | 134100 | 1827393605 | 2490 | 2490 | 2490 | 2490 | 2 |
| 303 | 20230823 | 134000 | 1827388625 | 2490 | 2490 | 2490 | 2490 | 44 |
| 304 | 20230823 | 133900 | 1827279065 | 2490 | 2490 | 2490 | 2490 | 0 |
| 305 | 20230823 | 133800 | 1827279065 | 2490 | 2475 | 2490 | 2475 | 1153 |
| 306 | 20230823 | 133700 | 1824425375 | 2490 | 2475 | 2490 | 2475 | 681 |
| 307 | 20230823 | 133600 | 1822739885 | 2475 | 2475 | 2475 | 2475 | 2051 |
| 308 | 20230823 | 133500 | 1817663660 | 2480 | 2490 | 2490 | 2480 | 2196 |
| 309 | 20230823 | 133400 | 1812205560 | 2485 | 2480 | 2485 | 2480 | 153 |
| 310 | 20230823 | 133300 | 1811825375 | 2490 | 2490 | 2490 | 2490 | 201 |
| 311 | 20230823 | 133200 | 1811324885 | 2490 | 2490 | 2490 | 2490 | 3880 |
| 312 | 20230823 | 133100 | 1801663685 | 2495 | 2480 | 2495 | 2480 | 1013 |
| 313 | 20230823 | 133000 | 1799141325 | 2475 | 2475 | 2490 | 2475 | 131 |
| 314 | 20230823 | 132900 | 1798815610 | 2490 | 2490 | 2490 | 2490 | 0 |
| 315 | 20230823 | 132800 | 1798815610 | 2490 | 2475 | 2490 | 2475 | 3526 |
| 316 | 20230823 | 132700 | 1790043745 | 2475 | 2495 | 2495 | 2475 | 6001 |
| 317 | 20230823 | 132600 | 1775175005 | 2495 | 2490 | 2495 | 2490 | 66 |
| 318 | 20230823 | 132500 | 1775010340 | 2495 | 2495 | 2495 | 2495 | 1006 |
| 319 | 20230823 | 132400 | 1772500370 | 2490 | 2490 | 2490 | 2490 | 100 |
| 320 | 20230823 | 132300 | 1772251370 | 2500 | 2495 | 2500 | 2490 | 3129 |
| 321 | 20230823 | 132200 | 1764432510 | 2495 | 2500 | 2500 | 2495 | 565 |
| 322 | 20230823 | 132100 | 1763020160 | 2495 | 2495 | 2495 | 2495 | 250 |
| 323 | 20230823 | 132000 | 1762396410 | 2505 | 2500 | 2505 | 2500 | 501 |
| 324 | 20230823 | 131900 | 1761143905 | 2500 | 2500 | 2500 | 2500 | 550 |
| 325 | 20230823 | 131800 | 1759768905 | 2500 | 2495 | 2500 | 2490 | 67 |
| 326 | 20230823 | 131700 | 1759601485 | 2495 | 2495 | 2495 | 2495 | 1 |
| 327 | 20230823 | 131600 | 1759598990 | 2485 | 2485 | 2485 | 2485 | 150 |
| 328 | 20230823 | 131500 | 1759226240 | 2485 | 2500 | 2500 | 2485 | 40 |
| 329 | 20230823 | 131400 | 1759126825 | 2495 | 2495 | 2505 | 2495 | 75 |
| 330 | 20230823 | 131300 | 1758939690 | 2495 | 2500 | 2510 | 2495 | 10101 |
| 331 | 20230823 | 131200 | 1733611115 | 2500 | 2500 | 2500 | 2500 | 13 |
| 332 | 20230823 | 131100 | 1733578615 | 2505 | 2485 | 2510 | 2485 | 15197 |
| 333 | 20230823 | 131000 | 1695490710 | 2485 | 2485 | 2485 | 2485 | 0 |
| 334 | 20230823 | 130900 | 1695490710 | 2485 | 2485 | 2485 | 2485 | 1 |
| 335 | 20230823 | 130800 | 1695488225 | 2480 | 2480 | 2480 | 2480 | 1 |
| 336 | 20230823 | 130700 | 1695485745 | 2480 | 2475 | 2480 | 2475 | 250 |
| 337 | 20230823 | 130600 | 1694866045 | 2480 | 2475 | 2490 | 2470 | 252 |
| 338 | 20230823 | 130500 | 1694242825 | 2470 | 2475 | 2490 | 2470 | 509 |
| 339 | 20230823 | 130400 | 1692985255 | 2475 | 2480 | 2480 | 2475 | 4443 |
| 340 | 20230823 | 130300 | 1681988815 | 2475 | 2480 | 2480 | 2475 | 791 |
| 341 | 20230823 | 130200 | 1680030630 | 2480 | 2480 | 2485 | 2475 | 2988 |
| 342 | 20230823 | 130100 | 1672635065 | 2485 | 2485 | 2485 | 2485 | 1 |
| 343 | 20230823 | 130000 | 1672632580 | 2480 | 2480 | 2480 | 2480 | 794 |
| 344 | 20230823 | 125900 | 1670663460 | 2490 | 2490 | 2490 | 2490 | 2 |
| 345 | 20230823 | 125800 | 1670658480 | 2485 | 2485 | 2485 | 2480 | 1022 |
| 346 | 20230823 | 125700 | 1668118910 | 2480 | 2480 | 2480 | 2480 | 276 |
| 347 | 20230823 | 125600 | 1667434430 | 2485 | 2485 | 2485 | 2485 | 0 |
| 348 | 20230823 | 125500 | 1667434430 | 2485 | 2480 | 2485 | 2480 | 940 |
| 349 | 20230823 | 125400 | 1665103225 | 2480 | 2480 | 2480 | 2480 | 1675 |
| 350 | 20230823 | 125300 | 1660949225 | 2490 | 2490 | 2490 | 2490 | 11 |
| 351 | 20230823 | 125200 | 1660921835 | 2490 | 2490 | 2490 | 2490 | 0 |
| 352 | 20230823 | 125100 | 1660921835 | 2490 | 2485 | 2490 | 2480 | 13001 |
| 353 | 20230823 | 125000 | 1628675315 | 2490 | 2500 | 2500 | 2490 | 1054 |
| 354 | 20230823 | 124900 | 1626049855 | 2500 | 2500 | 2500 | 2500 | 0 |
| 355 | 20230823 | 124800 | 1626049855 | 2500 | 2500 | 2500 | 2500 | 0 |
| 356 | 20230823 | 124700 | 1626049855 | 2500 | 2500 | 2500 | 2500 | 0 |
| 357 | 20230823 | 124600 | 1626049855 | 2500 | 2500 | 2500 | 2500 | 51 |
| 358 | 20230823 | 124500 | 1625922355 | 2500 | 2500 | 2500 | 2500 | 0 |
| 359 | 20230823 | 124400 | 1625922355 | 2500 | 2500 | 2500 | 2500 | 422 |
| 360 | 20230823 | 124300 | 1624867355 | 2500 | 2500 | 2500 | 2500 | 0 |
| 361 | 20230823 | 124200 | 1624867355 | 2500 | 2500 | 2500 | 2500 | 0 |
| 362 | 20230823 | 124100 | 1624867355 | 2500 | 2500 | 2500 | 2500 | 0 |
| 363 | 20230823 | 124000 | 1624867355 | 2500 | 2500 | 2500 | 2500 | 700 |
| 364 | 20230823 | 123900 | 1623117355 | 2500 | 2500 | 2500 | 2500 | 0 |
| 365 | 20230823 | 123800 | 1623117355 | 2500 | 2500 | 2500 | 2500 | 0 |
| 366 | 20230823 | 123700 | 1623117355 | 2500 | 2490 | 2500 | 2490 | 101 |
| 367 | 20230823 | 123600 | 1622865855 | 2500 | 2500 | 2500 | 2500 | 0 |
| 368 | 20230823 | 123500 | 1622865855 | 2500 | 2500 | 2500 | 2500 | 10 |
| 369 | 20230823 | 123400 | 1622840855 | 2500 | 2500 | 2500 | 2500 | 50 |
| 370 | 20230823 | 123300 | 1622715855 | 2480 | 2505 | 2505 | 2480 | 5532 |
| 371 | 20230823 | 123200 | 1608938730 | 2510 | 2510 | 2510 | 2510 | 308 |
| 372 | 20230823 | 123100 | 1608165650 | 2510 | 2510 | 2510 | 2510 | 1000 |
| 373 | 20230823 | 123000 | 1605655650 | 2510 | 2510 | 2510 | 2510 | 0 |
| 374 | 20230823 | 122900 | 1605655650 | 2510 | 2510 | 2510 | 2510 | 0 |
| 375 | 20230823 | 122800 | 1605655650 | 2510 | 2510 | 2510 | 2510 | 240 |
| 376 | 20230823 | 122700 | 1605053250 | 2510 | 2515 | 2515 | 2510 | 102 |
| 377 | 20230823 | 122600 | 1604796725 | 2520 | 2520 | 2520 | 2520 | 1 |
| 378 | 20230823 | 122500 | 1604794205 | 2500 | 2495 | 2500 | 2495 | 217 |
| 379 | 20230823 | 122400 | 1604252305 | 2495 | 2500 | 2500 | 2495 | 50 |
| 380 | 20230823 | 122300 | 1604127370 | 2500 | 2505 | 2505 | 2500 | 1251 |
| 381 | 20230823 | 122200 | 1600994090 | 2510 | 2510 | 2510 | 2510 | 528 |
| 382 | 20230823 | 122100 | 1599668810 | 2525 | 2525 | 2525 | 2525 | 97 |
| 383 | 20230823 | 122000 | 1599423885 | 2525 | 2525 | 2525 | 2525 | 0 |
| 384 | 20230823 | 121900 | 1599423885 | 2525 | 2525 | 2525 | 2525 | 0 |
| 385 | 20230823 | 121800 | 1599423885 | 2525 | 2530 | 2530 | 2520 | 1705 |
| 386 | 20230823 | 121700 | 1595126000 | 2530 | 2530 | 2530 | 2525 | 3357 |
| 387 | 20230823 | 121600 | 1586644250 | 2530 | 2525 | 2530 | 2525 | 1888 |
| 388 | 20230823 | 121500 | 1581877045 | 2515 | 2515 | 2515 | 2515 | 266 |
| 389 | 20230823 | 121400 | 1581208055 | 2515 | 2515 | 2515 | 2515 | 0 |
| 390 | 20230823 | 121300 | 1581208055 | 2515 | 2515 | 2515 | 2515 | 72 |
| 391 | 20230823 | 121200 | 1581026975 | 2515 | 2515 | 2515 | 2515 | 0 |
| 392 | 20230823 | 121100 | 1581026975 | 2515 | 2515 | 2515 | 2515 | 0 |
| 393 | 20230823 | 121000 | 1581026975 | 2515 | 2515 | 2515 | 2515 | 757 |
| 394 | 20230823 | 120900 | 1579123120 | 2510 | 2530 | 2530 | 2510 | 1764 |
| 395 | 20230823 | 120800 | 1574671205 | 2520 | 2510 | 2520 | 2510 | 2316 |
| 396 | 20230823 | 120700 | 1568841510 | 2505 | 2505 | 2505 | 2505 | 449 |
| 397 | 20230823 | 120600 | 1567716765 | 2505 | 2505 | 2505 | 2505 | 0 |
| 398 | 20230823 | 120500 | 1567716765 | 2505 | 2505 | 2505 | 2505 | 20 |
| 399 | 20230823 | 120400 | 1567666665 | 2505 | 2505 | 2505 | 2505 | 0 |
| 400 | 20230823 | 120300 | 1567666665 | 2505 | 2505 | 2505 | 2505 | 0 |
| 401 | 20230823 | 120200 | 1567666665 | 2505 | 2505 | 2505 | 2505 | 1000 |
| 402 | 20230823 | 120100 | 1565161665 | 2510 | 2510 | 2510 | 2510 | 1 |
| 403 | 20230823 | 120000 | 1565159155 | 2505 | 2505 | 2505 | 2505 | 8 |
| 404 | 20230823 | 115900 | 1565139115 | 2515 | 2515 | 2515 | 2515 | 600 |
| 405 | 20230823 | 115800 | 1563630115 | 2515 | 2510 | 2515 | 2510 | 3700 |
| 406 | 20230823 | 115700 | 1554330830 | 2510 | 2510 | 2510 | 2510 | 1 |
| 407 | 20230823 | 115600 | 1554328320 | 2490 | 2490 | 2490 | 2490 | 0 |
| 408 | 20230823 | 115500 | 1554328320 | 2490 | 2490 | 2490 | 2490 | 0 |
| 409 | 20230823 | 115400 | 1554328320 | 2490 | 2490 | 2490 | 2490 | 30 |
| 410 | 20230823 | 115300 | 1554253620 | 2510 | 2510 | 2510 | 2510 | 31 |
| 411 | 20230823 | 115200 | 1554175810 | 2510 | 2510 | 2510 | 2510 | 246 |
| 412 | 20230823 | 115100 | 1553558350 | 2510 | 2505 | 2510 | 2500 | 1001 |
| 413 | 20230823 | 115000 | 1551049080 | 2490 | 2490 | 2490 | 2490 | 0 |
| 414 | 20230823 | 114900 | 1551049080 | 2490 | 2490 | 2490 | 2490 | 47 |
| 415 | 20230823 | 114800 | 1550932050 | 2505 | 2505 | 2505 | 2505 | 0 |
| 416 | 20230823 | 114700 | 1550932050 | 2505 | 2505 | 2505 | 2505 | 0 |
| 417 | 20230823 | 114600 | 1550932050 | 2505 | 2505 | 2505 | 2505 | 0 |
| 418 | 20230823 | 114500 | 1550932050 | 2505 | 2505 | 2505 | 2505 | 218 |
| 419 | 20230823 | 114400 | 1550385960 | 2490 | 2490 | 2490 | 2490 | 500 |
| 420 | 20230823 | 114300 | 1549140960 | 2490 | 2495 | 2495 | 2485 | 2441 |
| 421 | 20230823 | 114200 | 1543068030 | 2495 | 2500 | 2500 | 2495 | 448 |
| 422 | 20230823 | 114100 | 1541949605 | 2500 | 2500 | 2500 | 2500 | 100 |
| 423 | 20230823 | 114000 | 1541699605 | 2500 | 2505 | 2510 | 2500 | 300 |
| 424 | 20230823 | 113900 | 1540946875 | 2505 | 2510 | 2510 | 2505 | 5020 |
| 425 | 20230823 | 113800 | 1528351680 | 2510 | 2510 | 2510 | 2510 | 200 |
| 426 | 20230823 | 113700 | 1527849680 | 2510 | 2510 | 2510 | 2510 | 0 |
| 427 | 20230823 | 113600 | 1527849680 | 2510 | 2510 | 2510 | 2510 | 1664 |
| 428 | 20230823 | 113500 | 1523673040 | 2510 | 2510 | 2510 | 2510 | 10 |
| 429 | 20230823 | 113400 | 1523647940 | 2510 | 2510 | 2510 | 2510 | 119 |
| 430 | 20230823 | 113300 | 1523349250 | 2510 | 2505 | 2510 | 2505 | 2331 |
| 431 | 20230823 | 113200 | 1517502540 | 2500 | 2505 | 2505 | 2500 | 267 |
| 432 | 20230823 | 113100 | 1516834240 | 2505 | 2505 | 2505 | 2505 | 20 |
| 433 | 20230823 | 113000 | 1516784140 | 2505 | 2500 | 2505 | 2500 | 392 |
| 434 | 20230823 | 112900 | 1515804110 | 2495 | 2495 | 2495 | 2495 | 171 |
| 435 | 20230823 | 112800 | 1515377465 | 2495 | 2495 | 2495 | 2495 | 5 |
| 436 | 20230823 | 112700 | 1515364990 | 2495 | 2495 | 2495 | 2495 | 1 |
| 437 | 20230823 | 112600 | 1515362495 | 2495 | 2495 | 2495 | 2495 | 1235 |
| 438 | 20230823 | 112500 | 1512281170 | 2495 | 2490 | 2495 | 2490 | 1445 |
| 439 | 20230823 | 112400 | 1508678120 | 2490 | 2490 | 2490 | 2490 | 35 |
| 440 | 20230823 | 112300 | 1508590970 | 2490 | 2495 | 2495 | 2490 | 189 |
| 441 | 20230823 | 112200 | 1508119465 | 2495 | 2490 | 2495 | 2490 | 1047 |
| 442 | 20230823 | 112100 | 1505508050 | 2495 | 2495 | 2495 | 2495 | 0 |
| 443 | 20230823 | 112000 | 1505508050 | 2495 | 2495 | 2495 | 2495 | 0 |
| 444 | 20230823 | 111900 | 1505508050 | 2495 | 2495 | 2495 | 2495 | 2 |
| 445 | 20230823 | 111800 | 1505503060 | 2495 | 2495 | 2495 | 2495 | 1 |
| 446 | 20230823 | 111700 | 1505500565 | 2475 | 2475 | 2475 | 2475 | 0 |
| 447 | 20230823 | 111600 | 1505500565 | 2475 | 2485 | 2485 | 2475 | 1633 |
| 448 | 20230823 | 111500 | 1501454650 | 2475 | 2475 | 2475 | 2475 | 0 |
| 449 | 20230823 | 111400 | 1501454650 | 2475 | 2490 | 2490 | 2475 | 866 |
| 450 | 20230823 | 111300 | 1499301675 | 2495 | 2490 | 2495 | 2490 | 964 |
| 451 | 20230823 | 111200 | 1496898500 | 2490 | 2490 | 2490 | 2490 | 266 |
| 452 | 20230823 | 111100 | 1496236160 | 2495 | 2495 | 2495 | 2495 | 11 |
| 453 | 20230823 | 111000 | 1496208715 | 2485 | 2485 | 2485 | 2485 | 0 |
| 454 | 20230823 | 110900 | 1496208715 | 2485 | 2485 | 2485 | 2485 | 23 |
| 455 | 20230823 | 110800 | 1496151560 | 2485 | 2485 | 2485 | 2485 | 0 |
| 456 | 20230823 | 110700 | 1496151560 | 2485 | 2485 | 2485 | 2485 | 243 |
| 457 | 20230823 | 110600 | 1495547705 | 2490 | 2490 | 2490 | 2490 | 0 |
| 458 | 20230823 | 110500 | 1495547705 | 2490 | 2490 | 2490 | 2490 | 140 |
| 459 | 20230823 | 110400 | 1495199105 | 2495 | 2495 | 2495 | 2495 | 0 |
| 460 | 20230823 | 110300 | 1495199105 | 2495 | 2495 | 2495 | 2495 | 33 |
| 461 | 20230823 | 110200 | 1495116770 | 2500 | 2495 | 2500 | 2495 | 1000 |
| 462 | 20230823 | 110100 | 1492616830 | 2500 | 2485 | 2500 | 2485 | 3368 |
| 463 | 20230823 | 110000 | 1484219725 | 2470 | 2470 | 2470 | 2470 | 132 |
| 464 | 20230823 | 105900 | 1483893685 | 2490 | 2470 | 2490 | 2470 | 3490 |
| 465 | 20230823 | 105800 | 1475267335 | 2470 | 2470 | 2470 | 2470 | 1202 |
| 466 | 20230823 | 105700 | 1472298395 | 2470 | 2470 | 2470 | 2470 | 308 |
| 467 | 20230823 | 105600 | 1471537635 | 2470 | 2465 | 2470 | 2465 | 5356 |
| 468 | 20230823 | 105500 | 1458335050 | 2465 | 2480 | 2480 | 2465 | 6378 |
| 469 | 20230823 | 105400 | 1442609345 | 2480 | 2475 | 2480 | 2470 | 835 |
| 470 | 20230823 | 105300 | 1440543530 | 2475 | 2475 | 2475 | 2470 | 4869 |
| 471 | 20230823 | 105200 | 1428508520 | 2480 | 2475 | 2480 | 2475 | 52 |
| 472 | 20230823 | 105100 | 1428379570 | 2485 | 2495 | 2495 | 2485 | 3 |
| 473 | 20230823 | 105000 | 1428372105 | 2470 | 2480 | 2480 | 2470 | 5631 |
| 474 | 20230823 | 104900 | 1414448780 | 2480 | 2485 | 2485 | 2475 | 5746 |
| 475 | 20230823 | 104800 | 1400199090 | 2490 | 2510 | 2515 | 2485 | 16537 |
| 476 | 20230823 | 104700 | 1358883515 | 2515 | 2510 | 2515 | 2510 | 32 |
| 477 | 20230823 | 104600 | 1358803185 | 2515 | 2515 | 2525 | 2515 | 848 |
| 478 | 20230823 | 104500 | 1356670040 | 2510 | 2525 | 2530 | 2505 | 8043 |
| 479 | 20230823 | 104400 | 1336445655 | 2545 | 2515 | 2555 | 2515 | 13717 |
| 480 | 20230823 | 104300 | 1301624780 | 2510 | 2510 | 2510 | 2510 | 1 |
| 481 | 20230823 | 104200 | 1301622270 | 2510 | 2510 | 2510 | 2510 | 4 |
| 482 | 20230823 | 104100 | 1301612230 | 2525 | 2525 | 2525 | 2525 | 100 |
| 483 | 20230823 | 104000 | 1301359730 | 2530 | 2530 | 2530 | 2530 | 60 |
| 484 | 20230823 | 103900 | 1301207930 | 2530 | 2515 | 2530 | 2515 | 410 |
| 485 | 20230823 | 103800 | 1300176765 | 2510 | 2515 | 2515 | 2510 | 1004 |
| 486 | 20230823 | 103700 | 1297653910 | 2510 | 2520 | 2520 | 2510 | 10778 |
| 487 | 20230823 | 103600 | 1270547910 | 2515 | 2525 | 2535 | 2515 | 3852 |
| 488 | 20230823 | 103500 | 1260838505 | 2530 | 2525 | 2530 | 2525 | 201 |
| 489 | 20230823 | 103400 | 1260330975 | 2525 | 2530 | 2530 | 2525 | 682 |
| 490 | 20230823 | 103300 | 1258608855 | 2530 | 2530 | 2530 | 2530 | 216 |
| 491 | 20230823 | 103200 | 1258062375 | 2525 | 2535 | 2535 | 2525 | 685 |
| 492 | 20230823 | 103100 | 1256328785 | 2525 | 2525 | 2525 | 2525 | 925 |
| 493 | 20230823 | 103000 | 1253993160 | 2525 | 2535 | 2535 | 2525 | 3755 |
| 494 | 20230823 | 102900 | 1244508295 | 2535 | 2535 | 2535 | 2525 | 1774 |
| 495 | 20230823 | 102800 | 1240014115 | 2525 | 2515 | 2540 | 2515 | 2922 |
| 496 | 20230823 | 102700 | 1232621805 | 2515 | 2530 | 2530 | 2515 | 3779 |
| 497 | 20230823 | 102600 | 1223115045 | 2530 | 2520 | 2545 | 2510 | 9546 |
| 498 | 20230823 | 102500 | 1199098770 | 2520 | 2520 | 2525 | 2520 | 170 |
| 499 | 20230823 | 102400 | 1198670320 | 2535 | 2525 | 2550 | 2525 | 25643 |
| 500 | 20230823 | 102300 | 1133551925 | 2520 | 2535 | 2535 | 2515 | 729 |
| 501 | 20230823 | 102200 | 1131718465 | 2515 | 2535 | 2535 | 2515 | 7630 |
| 502 | 20230823 | 102100 | 1112491465 | 2535 | 2515 | 2540 | 2505 | 32299 |
| 503 | 20230823 | 102000 | 1031222795 | 2510 | 2565 | 2565 | 2500 | 26310 |
| 504 | 20230823 | 101900 | 964592675 | 2570 | 2580 | 2580 | 2570 | 4394 |
| 505 | 20230823 | 101800 | 953280500 | 2565 | 2575 | 2585 | 2560 | 11397 |
| 506 | 20230823 | 101700 | 924065730 | 2580 | 2600 | 2600 | 2570 | 5851 |
| 507 | 20230823 | 101600 | 908952575 | 2600 | 2590 | 2600 | 2560 | 6317 |
| 508 | 20230823 | 101500 | 892566270 | 2590 | 2565 | 2610 | 2550 | 46421 |
| 509 | 20230823 | 101400 | 772450885 | 2570 | 2530 | 2575 | 2530 | 29364 |
| 510 | 20230823 | 101300 | 697388985 | 2530 | 2525 | 2545 | 2525 | 9177 |
| 511 | 20230823 | 101200 | 674070395 | 2530 | 2520 | 2530 | 2515 | 5367 |
| 512 | 20230823 | 101100 | 660510345 | 2525 | 2525 | 2525 | 2525 | 829 |
| 513 | 20230823 | 101000 | 658417120 | 2525 | 2525 | 2530 | 2510 | 24064 |
| 514 | 20230823 | 100900 | 597754750 | 2530 | 2515 | 2530 | 2510 | 15689 |
| 515 | 20230823 | 100800 | 558135575 | 2510 | 2510 | 2515 | 2510 | 1751 |
| 516 | 20230823 | 100700 | 553738675 | 2510 | 2500 | 2510 | 2500 | 10025 |
| 517 | 20230823 | 100600 | 528662035 | 2495 | 2485 | 2495 | 2485 | 3458 |
| 518 | 20230823 | 100500 | 520043605 | 2485 | 2475 | 2485 | 2470 | 3822 |
| 519 | 20230823 | 100400 | 510560005 | 2470 | 2475 | 2475 | 2470 | 1441 |
| 520 | 20230823 | 100300 | 507000235 | 2475 | 2475 | 2480 | 2475 | 617 |
| 521 | 20230823 | 100200 | 505473155 | 2475 | 2475 | 2475 | 2475 | 0 |
| 522 | 20230823 | 100100 | 505473155 | 2475 | 2480 | 2480 | 2475 | 3828 |
| 523 | 20230823 | 100000 | 495995855 | 2480 | 2485 | 2485 | 2480 | 1240 |
| 524 | 20230823 | 095900 | 492915455 | 2475 | 2490 | 2490 | 2475 | 69 |
| 525 | 20230823 | 095800 | 492744270 | 2500 | 2495 | 2500 | 2495 | 3502 |
| 526 | 20230823 | 095700 | 483995440 | 2500 | 2490 | 2500 | 2475 | 17051 |
| 527 | 20230823 | 095600 | 441412560 | 2490 | 2485 | 2490 | 2465 | 9350 |
| 528 | 20230823 | 095500 | 418255235 | 2470 | 2485 | 2490 | 2465 | 9705 |
| 529 | 20230823 | 095400 | 394155815 | 2485 | 2460 | 2485 | 2460 | 4532 |
| 530 | 20230823 | 095300 | 382920975 | 2460 | 2460 | 2460 | 2460 | 548 |
| 531 | 20230823 | 095200 | 381572895 | 2460 | 2465 | 2470 | 2460 | 1126 |
| 532 | 20230823 | 095100 | 378792930 | 2470 | 2460 | 2470 | 2460 | 6136 |
| 533 | 20230823 | 095000 | 363641510 | 2470 | 2460 | 2470 | 2460 | 383 |
| 534 | 20230823 | 094900 | 362697550 | 2470 | 2430 | 2470 | 2430 | 1403 |
| 535 | 20230823 | 094800 | 359257935 | 2425 | 2445 | 2445 | 2425 | 1502 |
| 536 | 20230823 | 094700 | 355585585 | 2445 | 2430 | 2445 | 2430 | 4544 |
| 537 | 20230823 | 094600 | 344522115 | 2430 | 2430 | 2430 | 2430 | 1348 |
| 538 | 20230823 | 094500 | 341246475 | 2430 | 2435 | 2435 | 2425 | 1030 |
| 539 | 20230823 | 094400 | 338742925 | 2425 | 2440 | 2440 | 2425 | 3145 |
| 540 | 20230823 | 094300 | 331091270 | 2440 | 2465 | 2470 | 2440 | 30544 |
| 541 | 20230823 | 094200 | 255910115 | 2465 | 2430 | 2470 | 2425 | 22870 |
| 542 | 20230823 | 094100 | 199721510 | 2430 | 2425 | 2430 | 2425 | 7083 |
| 543 | 20230823 | 094000 | 182515050 | 2425 | 2420 | 2425 | 2410 | 3182 |
| 544 | 20230823 | 093900 | 174802375 | 2420 | 2420 | 2420 | 2420 | 4 |
| 545 | 20230823 | 093800 | 174792695 | 2420 | 2405 | 2420 | 2405 | 6625 |
| 546 | 20230823 | 093700 | 158804655 | 2410 | 2400 | 2410 | 2400 | 1907 |
| 547 | 20230823 | 093600 | 154223860 | 2400 | 2400 | 2400 | 2400 | 100 |
| 548 | 20230823 | 093500 | 153983860 | 2400 | 2400 | 2400 | 2400 | 560 |
| 549 | 20230823 | 093400 | 152639860 | 2400 | 2400 | 2400 | 2400 | 500 |
| 550 | 20230823 | 093300 | 151439860 | 2400 | 2400 | 2400 | 2400 | 0 |
| 551 | 20230823 | 093200 | 151439860 | 2400 | 2395 | 2400 | 2395 | 74 |
| 552 | 20230823 | 093100 | 151262625 | 2390 | 2390 | 2390 | 2390 | 1950 |
| 553 | 20230823 | 093000 | 146602125 | 2390 | 2395 | 2395 | 2390 | 46 |
| 554 | 20230823 | 092900 | 146492010 | 2395 | 2395 | 2395 | 2395 | 5 |
| 555 | 20230823 | 092800 | 146480035 | 2395 | 2390 | 2395 | 2390 | 421 |
| 556 | 20230823 | 092700 | 145473840 | 2395 | 2395 | 2395 | 2390 | 1377 |
| 557 | 20230823 | 092600 | 142175975 | 2395 | 2390 | 2395 | 2390 | 506 |
| 558 | 20230823 | 092500 | 140966605 | 2390 | 2390 | 2390 | 2390 | 11 |
| 559 | 20230823 | 092400 | 140940315 | 2385 | 2380 | 2390 | 2380 | 2842 |
| 560 | 20230823 | 092300 | 134174845 | 2380 | 2380 | 2380 | 2380 | 40 |
| 561 | 20230823 | 092200 | 134079645 | 2375 | 2385 | 2385 | 2375 | 4620 |
| 562 | 20230823 | 092100 | 123080330 | 2395 | 2395 | 2395 | 2395 | 1565 |
| 563 | 20230823 | 092000 | 119332155 | 2395 | 2395 | 2395 | 2395 | 0 |
| 564 | 20230823 | 091900 | 119332155 | 2395 | 2395 | 2395 | 2395 | 1 |
| 565 | 20230823 | 091800 | 119329760 | 2380 | 2380 | 2380 | 2380 | 101 |
| 566 | 20230823 | 091700 | 119089380 | 2385 | 2390 | 2390 | 2385 | 710 |
| 567 | 20230823 | 091600 | 117395980 | 2390 | 2390 | 2390 | 2390 | 0 |
| 568 | 20230823 | 091500 | 117395980 | 2390 | 2395 | 2395 | 2375 | 3251 |
| 569 | 20230823 | 091400 | 109621855 | 2395 | 2380 | 2395 | 2375 | 1940 |
| 570 | 20230823 | 091300 | 105008190 | 2380 | 2390 | 2390 | 2380 | 600 |
| 571 | 20230823 | 091200 | 103575190 | 2390 | 2395 | 2410 | 2390 | 1223 |
| 572 | 20230823 | 091100 | 100640935 | 2395 | 2395 | 2395 | 2395 | 0 |
| 573 | 20230823 | 091000 | 100640935 | 2395 | 2380 | 2395 | 2380 | 2 |
| 574 | 20230823 | 090900 | 100636160 | 2395 | 2395 | 2395 | 2395 | 0 |
| 575 | 20230823 | 090800 | 100636160 | 2395 | 2395 | 2395 | 2380 | 96 |
| 576 | 20230823 | 090700 | 100407650 | 2380 | 2400 | 2400 | 2380 | 209 |
| 577 | 20230823 | 090600 | 99906090 | 2405 | 2410 | 2410 | 2370 | 1175 |
| 578 | 20230823 | 090500 | 97080950 | 2390 | 2390 | 2390 | 2390 | 109 |
| 579 | 20230823 | 090400 | 96820440 | 2390 | 2380 | 2390 | 2380 | 1700 |
| 580 | 20230823 | 090300 | 92761810 | 2380 | 2380 | 2380 | 2380 | 1011 |
| 581 | 20230823 | 090200 | 90355630 | 2365 | 2390 | 2390 | 2365 | 9042 |
| 582 | 20230823 | 090100 | 68940955 | 2390 | 2375 | 2390 | 2370 | 9165 |
| 583 | 20230823 | 090000 | 47166235 | 2370 | 2405 | 2410 | 2370 | 19722 |