29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 3047 |
| 3 | 20230823 | 185900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20230823 | 185800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20230823 | 185700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20230823 | 185600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20230823 | 185500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20230823 | 185400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20230823 | 185300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20230823 | 185200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20230823 | 185100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20230823 | 185000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20230823 | 184900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20230823 | 184800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20230823 | 184700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20230823 | 184600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20230823 | 184500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20230823 | 184400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20230823 | 184300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20230823 | 184200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20230823 | 184100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20230823 | 184000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20230823 | 183900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20230823 | 183800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20230823 | 183700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20230823 | 183600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20230823 | 183500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20230823 | 183400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20230823 | 183300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20230823 | 183200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20230823 | 183100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20230823 | 183000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 3047 |
| 33 | 20230823 | 182900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20230823 | 182800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20230823 | 182700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20230823 | 182600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20230823 | 182500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20230823 | 182400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20230823 | 182300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20230823 | 182200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20230823 | 182100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20230823 | 182000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20230823 | 181900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20230823 | 181800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20230823 | 181700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20230823 | 181600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20230823 | 181500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20230823 | 181400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20230823 | 181300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20230823 | 181200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20230823 | 181100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20230823 | 181000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20230823 | 180900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20230823 | 180800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20230823 | 180700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20230823 | 180600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20230823 | 180500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20230823 | 180400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20230823 | 180300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20230823 | 180200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20230823 | 180100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20230823 | 180000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 3047 |
| 63 | 20230823 | 175900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20230823 | 175800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20230823 | 175700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20230823 | 175600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20230823 | 175500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20230823 | 175400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20230823 | 175300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20230823 | 175200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20230823 | 175100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20230823 | 175000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20230823 | 174900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20230823 | 174800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20230823 | 174700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20230823 | 174600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20230823 | 174500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20230823 | 174400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20230823 | 174300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20230823 | 174200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20230823 | 174100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20230823 | 174000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20230823 | 173900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20230823 | 173800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20230823 | 173700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20230823 | 173600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20230823 | 173500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20230823 | 173400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20230823 | 173300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20230823 | 173200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20230823 | 173100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20230823 | 173000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 3047 |
| 93 | 20230823 | 172900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20230823 | 172800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20230823 | 172700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20230823 | 172600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20230823 | 172500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20230823 | 172400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20230823 | 172300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20230823 | 172200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20230823 | 172100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20230823 | 172000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20230823 | 171900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20230823 | 171800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20230823 | 171700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20230823 | 171600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20230823 | 171500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20230823 | 171400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20230823 | 171300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20230823 | 171200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20230823 | 171100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20230823 | 171000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20230823 | 170900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20230823 | 170800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20230823 | 170700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20230823 | 170600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20230823 | 170500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20230823 | 170400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20230823 | 170300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20230823 | 170200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20230823 | 170100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20230823 | 170000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 3047 |
| 123 | 20230823 | 165900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20230823 | 165800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20230823 | 165700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20230823 | 165600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20230823 | 165500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20230823 | 165400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20230823 | 165300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20230823 | 165200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20230823 | 165100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20230823 | 165000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20230823 | 164900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20230823 | 164800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20230823 | 164700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20230823 | 164600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20230823 | 164500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20230823 | 164400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20230823 | 164300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20230823 | 164200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20230823 | 164100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20230823 | 164000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20230823 | 163900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20230823 | 163800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20230823 | 163700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20230823 | 163600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20230823 | 163500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20230823 | 163400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20230823 | 163300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20230823 | 163200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20230823 | 163100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20230823 | 163000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 3047 |
| 153 | 20230823 | 162900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20230823 | 162800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20230823 | 162700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20230823 | 162600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20230823 | 162500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20230823 | 162400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20230823 | 162300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20230823 | 162200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20230823 | 162100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20230823 | 162000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20230823 | 161900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20230823 | 161800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20230823 | 161700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20230823 | 161600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20230823 | 161500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20230823 | 161400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20230823 | 161300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20230823 | 161200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20230823 | 161100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20230823 | 161000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20230823 | 160900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20230823 | 160800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20230823 | 160700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20230823 | 160600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20230823 | 160500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20230823 | 160400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20230823 | 160300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20230823 | 160200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20230823 | 160100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20230823 | 160000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 3047 |
| 183 | 20230823 | 155900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20230823 | 155800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20230823 | 155700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20230823 | 155600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20230823 | 155500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20230823 | 155400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20230823 | 155300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20230823 | 155200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20230823 | 155100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20230823 | 155000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20230823 | 154900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20230823 | 154800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20230823 | 154700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20230823 | 154600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20230823 | 154500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20230823 | 154400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20230823 | 154300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20230823 | 154200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20230823 | 154100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20230823 | 154000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20230823 | 153900 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20230823 | 153800 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20230823 | 153700 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20230823 | 153600 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20230823 | 153500 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20230823 | 153400 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20230823 | 153300 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20230823 | 153200 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20230823 | 153100 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20230823 | 153000 | 1909539280 | 3510 | 3510 | 3510 | 3510 | 6094 |
| 213 | 20230823 | 152900 | 1898844310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230823 | 152800 | 1898844310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230823 | 152700 | 1898844310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230823 | 152600 | 1898844310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230823 | 152500 | 1898844310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230823 | 152400 | 1898844310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230823 | 152300 | 1898844310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230823 | 152200 | 1898844310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230823 | 152100 | 1898844310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20230823 | 152000 | 1898844310 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20230823 | 151900 | 1898844310 | 3500 | 3500 | 3510 | 3500 | 402 |
| 224 | 20230823 | 151800 | 1897437300 | 3500 | 3500 | 3500 | 3500 | 418 |
| 225 | 20230823 | 151700 | 1895974300 | 3510 | 3510 | 3510 | 3500 | 457 |
| 226 | 20230823 | 151600 | 1894372500 | 3515 | 3515 | 3515 | 3515 | 51 |
| 227 | 20230823 | 151500 | 1894193235 | 3505 | 3515 | 3515 | 3505 | 1114 |
| 228 | 20230823 | 151400 | 1890288555 | 3515 | 3515 | 3515 | 3515 | 1 |
| 229 | 20230823 | 151300 | 1890285040 | 3505 | 3510 | 3510 | 3505 | 939 |
| 230 | 20230823 | 151200 | 1886993595 | 3515 | 3515 | 3515 | 3515 | 900 |
| 231 | 20230823 | 151100 | 1883830095 | 3515 | 3515 | 3515 | 3505 | 299 |
| 232 | 20230823 | 151000 | 1882781300 | 3515 | 3505 | 3515 | 3505 | 3022 |
| 233 | 20230823 | 150900 | 1872169190 | 3515 | 3520 | 3520 | 3515 | 25540 |
| 234 | 20230823 | 150800 | 1782394375 | 3530 | 3530 | 3530 | 3530 | 2354 |
| 235 | 20230823 | 150700 | 1774084755 | 3530 | 3535 | 3535 | 3530 | 172 |
| 236 | 20230823 | 150600 | 1773476740 | 3535 | 3530 | 3535 | 3530 | 2800 |
| 237 | 20230823 | 150500 | 1763578990 | 3535 | 3525 | 3535 | 3515 | 281 |
| 238 | 20230823 | 150400 | 1762590225 | 3535 | 3520 | 3535 | 3520 | 2048 |
| 239 | 20230823 | 150300 | 1755374995 | 3520 | 3520 | 3520 | 3520 | 1 |
| 240 | 20230823 | 150200 | 1755371475 | 3515 | 3520 | 3520 | 3515 | 3277 |
| 241 | 20230823 | 150100 | 1743852815 | 3515 | 3510 | 3515 | 3510 | 1420 |
| 242 | 20230823 | 150000 | 1738861520 | 3500 | 3505 | 3510 | 3500 | 234 |
| 243 | 20230823 | 145900 | 1738041355 | 3505 | 3500 | 3505 | 3495 | 391 |
| 244 | 20230823 | 145800 | 1736672825 | 3500 | 3520 | 3520 | 3500 | 2033 |
| 245 | 20230823 | 145700 | 1729547200 | 3500 | 3510 | 3520 | 3500 | 4407 |
| 246 | 20230823 | 145600 | 1714107965 | 3505 | 3505 | 3505 | 3505 | 50 |
| 247 | 20230823 | 145500 | 1713932715 | 3505 | 3505 | 3505 | 3505 | 2090 |
| 248 | 20230823 | 145400 | 1706607265 | 3510 | 3505 | 3510 | 3505 | 47 |
| 249 | 20230823 | 145300 | 1706442325 | 3510 | 3505 | 3510 | 3505 | 421 |
| 250 | 20230823 | 145200 | 1704965220 | 3505 | 3505 | 3505 | 3505 | 21 |
| 251 | 20230823 | 145100 | 1704891615 | 3500 | 3500 | 3505 | 3500 | 470 |
| 252 | 20230823 | 145000 | 1703246545 | 3505 | 3500 | 3505 | 3500 | 150 |
| 253 | 20230823 | 144900 | 1702721045 | 3505 | 3505 | 3505 | 3505 | 1 |
| 254 | 20230823 | 144800 | 1702717540 | 3495 | 3490 | 3505 | 3490 | 3434 |
| 255 | 20230823 | 144700 | 1690718905 | 3490 | 3490 | 3490 | 3490 | 2812 |
| 256 | 20230823 | 144600 | 1680905025 | 3500 | 3510 | 3510 | 3500 | 1536 |
| 257 | 20230823 | 144500 | 1675529015 | 3515 | 3505 | 3515 | 3500 | 1123 |
| 258 | 20230823 | 144400 | 1671597475 | 3505 | 3515 | 3515 | 3505 | 1003 |
| 259 | 20230823 | 144300 | 1668076780 | 3515 | 3515 | 3515 | 3515 | 10 |
| 260 | 20230823 | 144200 | 1668041630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 261 | 20230823 | 144100 | 1668041630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 262 | 20230823 | 144000 | 1668041630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 263 | 20230823 | 143900 | 1668041630 | 3535 | 3535 | 3535 | 3535 | 7 |
| 264 | 20230823 | 143800 | 1668016885 | 3520 | 3520 | 3520 | 3520 | 3 |
| 265 | 20230823 | 143700 | 1668006325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 266 | 20230823 | 143600 | 1668006325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 267 | 20230823 | 143500 | 1668006325 | 3535 | 3535 | 3535 | 3535 | 0 |
| 268 | 20230823 | 143400 | 1668006325 | 3535 | 3535 | 3535 | 3535 | 2 |
| 269 | 20230823 | 143300 | 1667999255 | 3535 | 3535 | 3535 | 3535 | 0 |
| 270 | 20230823 | 143200 | 1667999255 | 3535 | 3535 | 3535 | 3535 | 280 |
| 271 | 20230823 | 143100 | 1667009455 | 3540 | 3540 | 3570 | 3540 | 952 |
| 272 | 20230823 | 143000 | 1663621430 | 3545 | 3555 | 3565 | 3515 | 6221 |
| 273 | 20230823 | 142900 | 1641563585 | 3550 | 3510 | 3560 | 3510 | 3750 |
| 274 | 20230823 | 142800 | 1628277335 | 3505 | 3510 | 3510 | 3505 | 1001 |
| 275 | 20230823 | 142700 | 1624768825 | 3500 | 3500 | 3510 | 3500 | 973 |
| 276 | 20230823 | 142600 | 1621363120 | 3510 | 3510 | 3510 | 3510 | 100 |
| 277 | 20230823 | 142500 | 1621012120 | 3515 | 3500 | 3515 | 3500 | 398 |
| 278 | 20230823 | 142400 | 1619619105 | 3500 | 3490 | 3500 | 3490 | 2337 |
| 279 | 20230823 | 142300 | 1611450515 | 3490 | 3500 | 3500 | 3485 | 301 |
| 280 | 20230823 | 142200 | 1610400165 | 3500 | 3505 | 3505 | 3500 | 993 |
| 281 | 20230823 | 142100 | 1606924520 | 3515 | 3505 | 3515 | 3500 | 800 |
| 282 | 20230823 | 142000 | 1604120010 | 3505 | 3505 | 3505 | 3505 | 1257 |
| 283 | 20230823 | 141900 | 1599714225 | 3505 | 3500 | 3505 | 3500 | 1019 |
| 284 | 20230823 | 141800 | 1596147220 | 3500 | 3500 | 3500 | 3485 | 1582 |
| 285 | 20230823 | 141700 | 1590620925 | 3500 | 3505 | 3510 | 3480 | 9951 |
| 286 | 20230823 | 141600 | 1555866120 | 3510 | 3525 | 3525 | 3510 | 2411 |
| 287 | 20230823 | 141500 | 1547393635 | 3535 | 3535 | 3535 | 3520 | 1204 |
| 288 | 20230823 | 141400 | 1543151595 | 3535 | 3530 | 3535 | 3520 | 1202 |
| 289 | 20230823 | 141300 | 1538915060 | 3535 | 3535 | 3535 | 3535 | 0 |
| 290 | 20230823 | 141200 | 1538915060 | 3535 | 3535 | 3535 | 3535 | 0 |
| 291 | 20230823 | 141100 | 1538915060 | 3535 | 3535 | 3535 | 3535 | 30 |
| 292 | 20230823 | 141000 | 1538809010 | 3540 | 3540 | 3540 | 3540 | 100 |
| 293 | 20230823 | 140900 | 1538455010 | 3535 | 3535 | 3535 | 3535 | 0 |
| 294 | 20230823 | 140800 | 1538455010 | 3535 | 3540 | 3540 | 3535 | 172 |
| 295 | 20230823 | 140700 | 1537846890 | 3535 | 3540 | 3540 | 3535 | 9 |
| 296 | 20230823 | 140600 | 1537815070 | 3535 | 3535 | 3535 | 3535 | 0 |
| 297 | 20230823 | 140500 | 1537815070 | 3535 | 3535 | 3535 | 3535 | 0 |
| 298 | 20230823 | 140400 | 1537815070 | 3535 | 3535 | 3535 | 3535 | 210 |
| 299 | 20230823 | 140300 | 1537072720 | 3535 | 3535 | 3535 | 3535 | 0 |
| 300 | 20230823 | 140200 | 1537072720 | 3535 | 3535 | 3535 | 3535 | 193 |
| 301 | 20230823 | 140100 | 1536390465 | 3535 | 3535 | 3535 | 3535 | 533 |
| 302 | 20230823 | 140000 | 1534506310 | 3535 | 3535 | 3535 | 3535 | 74 |
| 303 | 20230823 | 135900 | 1534244720 | 3540 | 3540 | 3540 | 3540 | 0 |
| 304 | 20230823 | 135800 | 1534244720 | 3540 | 3540 | 3540 | 3540 | 0 |
| 305 | 20230823 | 135700 | 1534244720 | 3540 | 3540 | 3540 | 3540 | 0 |
| 306 | 20230823 | 135600 | 1534244720 | 3540 | 3565 | 3565 | 3540 | 394 |
| 307 | 20230823 | 135500 | 1532847020 | 3555 | 3535 | 3570 | 3535 | 28503 |
| 308 | 20230823 | 135400 | 1431184960 | 3535 | 3525 | 3535 | 3525 | 645 |
| 309 | 20230823 | 135300 | 1428911325 | 3525 | 3525 | 3525 | 3525 | 450 |
| 310 | 20230823 | 135200 | 1427325075 | 3530 | 3530 | 3535 | 3530 | 36 |
| 311 | 20230823 | 135100 | 1427197950 | 3530 | 3530 | 3530 | 3520 | 1101 |
| 312 | 20230823 | 135000 | 1423313555 | 3535 | 3535 | 3535 | 3535 | 600 |
| 313 | 20230823 | 134900 | 1421192555 | 3530 | 3530 | 3530 | 3530 | 107 |
| 314 | 20230823 | 134800 | 1420814845 | 3535 | 3540 | 3540 | 3530 | 2289 |
| 315 | 20230823 | 134700 | 1412730780 | 3540 | 3545 | 3545 | 3540 | 388 |
| 316 | 20230823 | 134600 | 1411355820 | 3545 | 3535 | 3550 | 3530 | 1045 |
| 317 | 20230823 | 134500 | 1407661640 | 3530 | 3520 | 3530 | 3510 | 2022 |
| 318 | 20230823 | 134400 | 1400542840 | 3520 | 3515 | 3520 | 3510 | 608 |
| 319 | 20230823 | 134300 | 1398405940 | 3520 | 3530 | 3530 | 3520 | 4465 |
| 320 | 20230823 | 134200 | 1382683595 | 3530 | 3545 | 3545 | 3530 | 2165 |
| 321 | 20230823 | 134100 | 1375020350 | 3555 | 3555 | 3555 | 3555 | 0 |
| 322 | 20230823 | 134000 | 1375020350 | 3555 | 3555 | 3555 | 3555 | 0 |
| 323 | 20230823 | 133900 | 1375020350 | 3555 | 3555 | 3555 | 3555 | 0 |
| 324 | 20230823 | 133800 | 1375020350 | 3555 | 3535 | 3555 | 3535 | 12 |
| 325 | 20230823 | 133700 | 1374977910 | 3555 | 3555 | 3555 | 3555 | 1 |
| 326 | 20230823 | 133600 | 1374974355 | 3530 | 3530 | 3530 | 3530 | 0 |
| 327 | 20230823 | 133500 | 1374974355 | 3530 | 3540 | 3540 | 3525 | 5057 |
| 328 | 20230823 | 133400 | 1357112460 | 3560 | 3540 | 3560 | 3535 | 2498 |
| 329 | 20230823 | 133300 | 1348261425 | 3545 | 3545 | 3545 | 3545 | 0 |
| 330 | 20230823 | 133200 | 1348261425 | 3545 | 3545 | 3545 | 3545 | 2000 |
| 331 | 20230823 | 133100 | 1341171425 | 3545 | 3550 | 3565 | 3545 | 1683 |
| 332 | 20230823 | 133000 | 1335187185 | 3540 | 3540 | 3540 | 3540 | 0 |
| 333 | 20230823 | 132900 | 1335187185 | 3540 | 3540 | 3540 | 3540 | 2589 |
| 334 | 20230823 | 132800 | 1326022125 | 3540 | 3540 | 3540 | 3540 | 2510 |
| 335 | 20230823 | 132700 | 1317136725 | 3540 | 3545 | 3545 | 3540 | 11459 |
| 336 | 20230823 | 132600 | 1276570505 | 3545 | 3545 | 3545 | 3545 | 7 |
| 337 | 20230823 | 132500 | 1276545690 | 3545 | 3550 | 3550 | 3545 | 109 |
| 338 | 20230823 | 132400 | 1276158785 | 3550 | 3550 | 3550 | 3545 | 1511 |
| 339 | 20230823 | 132300 | 1270796235 | 3550 | 3550 | 3550 | 3550 | 0 |
| 340 | 20230823 | 132200 | 1270796235 | 3550 | 3550 | 3550 | 3550 | 10 |
| 341 | 20230823 | 132100 | 1270760735 | 3550 | 3550 | 3550 | 3550 | 0 |
| 342 | 20230823 | 132000 | 1270760735 | 3550 | 3550 | 3550 | 3545 | 1100 |
| 343 | 20230823 | 131900 | 1266858235 | 3550 | 3550 | 3550 | 3550 | 0 |
| 344 | 20230823 | 131800 | 1266858235 | 3550 | 3550 | 3550 | 3550 | 0 |
| 345 | 20230823 | 131700 | 1266858235 | 3550 | 3550 | 3550 | 3550 | 0 |
| 346 | 20230823 | 131600 | 1266858235 | 3550 | 3550 | 3550 | 3550 | 563 |
| 347 | 20230823 | 131500 | 1264859585 | 3550 | 3560 | 3560 | 3550 | 700 |
| 348 | 20230823 | 131400 | 1262371780 | 3560 | 3555 | 3560 | 3555 | 1333 |
| 349 | 20230823 | 131300 | 1257627225 | 3555 | 3555 | 3555 | 3555 | 201 |
| 350 | 20230823 | 131200 | 1256912670 | 3555 | 3555 | 3555 | 3555 | 56 |
| 351 | 20230823 | 131100 | 1256713590 | 3555 | 3555 | 3555 | 3555 | 0 |
| 352 | 20230823 | 131000 | 1256713590 | 3555 | 3555 | 3555 | 3555 | 0 |
| 353 | 20230823 | 130900 | 1256713590 | 3555 | 3555 | 3555 | 3555 | 0 |
| 354 | 20230823 | 130800 | 1256713590 | 3555 | 3555 | 3555 | 3555 | 1 |
| 355 | 20230823 | 130700 | 1256710035 | 3540 | 3550 | 3550 | 3540 | 4394 |
| 356 | 20230823 | 130600 | 1241121295 | 3545 | 3545 | 3545 | 3545 | 0 |
| 357 | 20230823 | 130500 | 1241121295 | 3545 | 3545 | 3545 | 3545 | 2087 |
| 358 | 20230823 | 130400 | 1233722880 | 3550 | 3550 | 3550 | 3550 | 5 |
| 359 | 20230823 | 130300 | 1233705130 | 3550 | 3550 | 3550 | 3550 | 605 |
| 360 | 20230823 | 130200 | 1231557380 | 3550 | 3550 | 3550 | 3545 | 2285 |
| 361 | 20230823 | 130100 | 1223450630 | 3550 | 3550 | 3550 | 3550 | 421 |
| 362 | 20230823 | 130000 | 1221956080 | 3550 | 3550 | 3550 | 3550 | 0 |
| 363 | 20230823 | 125900 | 1221956080 | 3550 | 3550 | 3550 | 3545 | 1514 |
| 364 | 20230823 | 125800 | 1216581450 | 3545 | 3550 | 3550 | 3545 | 152 |
| 365 | 20230823 | 125700 | 1216041910 | 3545 | 3545 | 3545 | 3545 | 164 |
| 366 | 20230823 | 125600 | 1215460530 | 3555 | 3550 | 3555 | 3550 | 534 |
| 367 | 20230823 | 125500 | 1213564825 | 3550 | 3550 | 3550 | 3550 | 763 |
| 368 | 20230823 | 125400 | 1210856175 | 3555 | 3555 | 3555 | 3555 | 84 |
| 369 | 20230823 | 125300 | 1210557555 | 3550 | 3555 | 3555 | 3550 | 32 |
| 370 | 20230823 | 125200 | 1210443810 | 3555 | 3555 | 3555 | 3555 | 1 |
| 371 | 20230823 | 125100 | 1210440255 | 3550 | 3550 | 3550 | 3550 | 1 |
| 372 | 20230823 | 125000 | 1210436705 | 3555 | 3555 | 3555 | 3555 | 31 |
| 373 | 20230823 | 124900 | 1210326500 | 3550 | 3555 | 3555 | 3550 | 832 |
| 374 | 20230823 | 124800 | 1207372895 | 3550 | 3550 | 3555 | 3550 | 710 |
| 375 | 20230823 | 124700 | 1204852385 | 3545 | 3545 | 3545 | 3545 | 0 |
| 376 | 20230823 | 124600 | 1204852385 | 3545 | 3550 | 3550 | 3545 | 5544 |
| 377 | 20230823 | 124500 | 1185195755 | 3555 | 3550 | 3555 | 3550 | 114 |
| 378 | 20230823 | 124400 | 1184791050 | 3550 | 3550 | 3550 | 3550 | 9 |
| 379 | 20230823 | 124300 | 1184759100 | 3550 | 3545 | 3550 | 3545 | 597 |
| 380 | 20230823 | 124200 | 1182642325 | 3545 | 3545 | 3545 | 3540 | 7678 |
| 381 | 20230823 | 124100 | 1155448815 | 3540 | 3555 | 3555 | 3540 | 17338 |
| 382 | 20230823 | 124000 | 1093969810 | 3560 | 3560 | 3560 | 3560 | 0 |
| 383 | 20230823 | 123900 | 1093969810 | 3560 | 3560 | 3560 | 3560 | 1605 |
| 384 | 20230823 | 123800 | 1088256010 | 3560 | 3560 | 3560 | 3560 | 0 |
| 385 | 20230823 | 123700 | 1088256010 | 3560 | 3560 | 3560 | 3560 | 243 |
| 386 | 20230823 | 123600 | 1087390930 | 3560 | 3560 | 3560 | 3560 | 1 |
| 387 | 20230823 | 123500 | 1087387370 | 3555 | 3555 | 3555 | 3555 | 500 |
| 388 | 20230823 | 123400 | 1085609870 | 3555 | 3555 | 3555 | 3555 | 0 |
| 389 | 20230823 | 123300 | 1085609870 | 3555 | 3555 | 3555 | 3555 | 149 |
| 390 | 20230823 | 123200 | 1085080175 | 3555 | 3555 | 3555 | 3555 | 700 |
| 391 | 20230823 | 123100 | 1082591675 | 3555 | 3555 | 3555 | 3555 | 0 |
| 392 | 20230823 | 123000 | 1082591675 | 3555 | 3555 | 3555 | 3555 | 0 |
| 393 | 20230823 | 122900 | 1082591675 | 3555 | 3555 | 3555 | 3555 | 0 |
| 394 | 20230823 | 122800 | 1082591675 | 3555 | 3555 | 3555 | 3555 | 7 |
| 395 | 20230823 | 122700 | 1082566790 | 3550 | 3550 | 3550 | 3550 | 151 |
| 396 | 20230823 | 122600 | 1082030740 | 3555 | 3550 | 3555 | 3550 | 2087 |
| 397 | 20230823 | 122500 | 1074621835 | 3555 | 3555 | 3555 | 3555 | 3 |
| 398 | 20230823 | 122400 | 1074611170 | 3545 | 3555 | 3560 | 3545 | 8320 |
| 399 | 20230823 | 122300 | 1045065190 | 3560 | 3560 | 3560 | 3560 | 433 |
| 400 | 20230823 | 122200 | 1043523710 | 3560 | 3560 | 3560 | 3560 | 1856 |
| 401 | 20230823 | 122100 | 1036916350 | 3565 | 3560 | 3565 | 3560 | 2001 |
| 402 | 20230823 | 122000 | 1029792785 | 3560 | 3560 | 3560 | 3560 | 4030 |
| 403 | 20230823 | 121900 | 1015445985 | 3565 | 3565 | 3565 | 3565 | 113 |
| 404 | 20230823 | 121800 | 1015043140 | 3565 | 3565 | 3565 | 3565 | 314 |
| 405 | 20230823 | 121700 | 1013923730 | 3565 | 3565 | 3565 | 3565 | 500 |
| 406 | 20230823 | 121600 | 1012141230 | 3570 | 3570 | 3570 | 3570 | 215 |
| 407 | 20230823 | 121500 | 1011373680 | 3575 | 3575 | 3575 | 3575 | 0 |
| 408 | 20230823 | 121400 | 1011373680 | 3575 | 3575 | 3575 | 3575 | 1 |
| 409 | 20230823 | 121300 | 1011370105 | 3575 | 3575 | 3575 | 3575 | 0 |
| 410 | 20230823 | 121200 | 1011370105 | 3575 | 3575 | 3575 | 3575 | 0 |
| 411 | 20230823 | 121100 | 1011370105 | 3575 | 3565 | 3575 | 3565 | 501 |
| 412 | 20230823 | 121000 | 1009584030 | 3565 | 3570 | 3570 | 3565 | 220 |
| 413 | 20230823 | 120900 | 1008799720 | 3570 | 3565 | 3570 | 3565 | 964 |
| 414 | 20230823 | 120800 | 1005360770 | 3575 | 3575 | 3575 | 3575 | 6 |
| 415 | 20230823 | 120700 | 1005339320 | 3575 | 3575 | 3575 | 3575 | 0 |
| 416 | 20230823 | 120600 | 1005339320 | 3575 | 3580 | 3580 | 3575 | 404 |
| 417 | 20230823 | 120500 | 1003895015 | 3585 | 3585 | 3585 | 3585 | 300 |
| 418 | 20230823 | 120400 | 1002819515 | 3585 | 3585 | 3585 | 3585 | 6 |
| 419 | 20230823 | 120300 | 1002798005 | 3585 | 3585 | 3585 | 3585 | 0 |
| 420 | 20230823 | 120200 | 1002798005 | 3585 | 3570 | 3585 | 3570 | 2345 |
| 421 | 20230823 | 120100 | 994412230 | 3570 | 3570 | 3570 | 3570 | 1000 |
| 422 | 20230823 | 120000 | 990842230 | 3570 | 3570 | 3570 | 3570 | 898 |
| 423 | 20230823 | 115900 | 987636370 | 3570 | 3570 | 3570 | 3570 | 700 |
| 424 | 20230823 | 115800 | 985137370 | 3570 | 3570 | 3570 | 3570 | 120 |
| 425 | 20230823 | 115700 | 984708970 | 3575 | 3575 | 3575 | 3570 | 341 |
| 426 | 20230823 | 115600 | 983491475 | 3575 | 3580 | 3580 | 3570 | 421 |
| 427 | 20230823 | 115500 | 981988080 | 3580 | 3575 | 3585 | 3570 | 1632 |
| 428 | 20230823 | 115400 | 976148970 | 3580 | 3580 | 3580 | 3575 | 23 |
| 429 | 20230823 | 115300 | 976066650 | 3585 | 3580 | 3585 | 3580 | 6873 |
| 430 | 20230823 | 115200 | 951460475 | 3580 | 3580 | 3580 | 3580 | 1 |
| 431 | 20230823 | 115100 | 951456895 | 3575 | 3575 | 3575 | 3575 | 0 |
| 432 | 20230823 | 115000 | 951456895 | 3575 | 3575 | 3575 | 3575 | 2308 |
| 433 | 20230823 | 114900 | 943205795 | 3575 | 3575 | 3575 | 3570 | 1287 |
| 434 | 20230823 | 114800 | 938605070 | 3575 | 3575 | 3575 | 3575 | 970 |
| 435 | 20230823 | 114700 | 935137320 | 3575 | 3575 | 3575 | 3575 | 1 |
| 436 | 20230823 | 114600 | 935133745 | 3565 | 3565 | 3565 | 3565 | 561 |
| 437 | 20230823 | 114500 | 933133780 | 3565 | 3575 | 3575 | 3565 | 573 |
| 438 | 20230823 | 114400 | 931090995 | 3580 | 3575 | 3580 | 3575 | 1001 |
| 439 | 20230823 | 114300 | 927512415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 440 | 20230823 | 114200 | 927512415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 441 | 20230823 | 114100 | 927512415 | 3580 | 3565 | 3580 | 3565 | 135 |
| 442 | 20230823 | 114000 | 927031125 | 3565 | 3560 | 3565 | 3560 | 1239 |
| 443 | 20230823 | 113900 | 922620280 | 3560 | 3560 | 3560 | 3560 | 17 |
| 444 | 20230823 | 113800 | 922559760 | 3560 | 3560 | 3560 | 3560 | 22 |
| 445 | 20230823 | 113700 | 922481440 | 3560 | 3560 | 3560 | 3560 | 0 |
| 446 | 20230823 | 113600 | 922481440 | 3560 | 3560 | 3560 | 3560 | 1 |
| 447 | 20230823 | 113500 | 922477880 | 3560 | 3550 | 3560 | 3550 | 2320 |
| 448 | 20230823 | 113400 | 914238775 | 3550 | 3550 | 3550 | 3550 | 79 |
| 449 | 20230823 | 113300 | 913958325 | 3550 | 3560 | 3560 | 3550 | 186 |
| 450 | 20230823 | 113200 | 913297360 | 3565 | 3570 | 3570 | 3565 | 188 |
| 451 | 20230823 | 113100 | 912626720 | 3575 | 3575 | 3575 | 3575 | 1 |
| 452 | 20230823 | 113000 | 912623145 | 3560 | 3560 | 3560 | 3560 | 12 |
| 453 | 20230823 | 112900 | 912580425 | 3560 | 3575 | 3575 | 3560 | 2699 |
| 454 | 20230823 | 112800 | 902959080 | 3580 | 3580 | 3580 | 3580 | 2794 |
| 455 | 20230823 | 112700 | 892956560 | 3580 | 3580 | 3590 | 3580 | 886 |
| 456 | 20230823 | 112600 | 889784180 | 3590 | 3585 | 3590 | 3580 | 2908 |
| 457 | 20230823 | 112500 | 879365430 | 3585 | 3585 | 3585 | 3580 | 607 |
| 458 | 20230823 | 112400 | 877191835 | 3585 | 3585 | 3585 | 3585 | 100 |
| 459 | 20230823 | 112300 | 876833335 | 3580 | 3585 | 3585 | 3580 | 1900 |
| 460 | 20230823 | 112200 | 870026415 | 3590 | 3590 | 3590 | 3590 | 100 |
| 461 | 20230823 | 112100 | 869667415 | 3590 | 3590 | 3590 | 3590 | 0 |
| 462 | 20230823 | 112000 | 869667415 | 3590 | 3585 | 3590 | 3585 | 486 |
| 463 | 20230823 | 111900 | 867925100 | 3585 | 3590 | 3590 | 3585 | 1000 |
| 464 | 20230823 | 111800 | 864339150 | 3590 | 3595 | 3595 | 3590 | 1823 |
| 465 | 20230823 | 111700 | 857794080 | 3595 | 3595 | 3595 | 3595 | 243 |
| 466 | 20230823 | 111600 | 856920495 | 3595 | 3600 | 3605 | 3595 | 5350 |
| 467 | 20230823 | 111500 | 837660515 | 3600 | 3600 | 3605 | 3600 | 3934 |
| 468 | 20230823 | 111400 | 823493170 | 3600 | 3605 | 3610 | 3600 | 2437 |
| 469 | 20230823 | 111300 | 814718080 | 3610 | 3605 | 3610 | 3605 | 104 |
| 470 | 20230823 | 111200 | 814343140 | 3610 | 3605 | 3610 | 3600 | 716 |
| 471 | 20230823 | 111100 | 811759285 | 3610 | 3615 | 3615 | 3610 | 364 |
| 472 | 20230823 | 111000 | 810445030 | 3615 | 3620 | 3620 | 3610 | 1203 |
| 473 | 20230823 | 110900 | 806093715 | 3620 | 3605 | 3620 | 3605 | 3412 |
| 474 | 20230823 | 110800 | 793771875 | 3610 | 3610 | 3610 | 3610 | 101 |
| 475 | 20230823 | 110700 | 793407265 | 3605 | 3610 | 3610 | 3605 | 967 |
| 476 | 20230823 | 110600 | 789916485 | 3605 | 3605 | 3605 | 3605 | 2280 |
| 477 | 20230823 | 110500 | 781697085 | 3610 | 3610 | 3610 | 3610 | 355 |
| 478 | 20230823 | 110400 | 780415535 | 3610 | 3590 | 3615 | 3590 | 33999 |
| 479 | 20230823 | 110300 | 657866045 | 3585 | 3580 | 3585 | 3580 | 1488 |
| 480 | 20230823 | 110200 | 652536465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 481 | 20230823 | 110100 | 652536465 | 3580 | 3585 | 3585 | 3580 | 513 |
| 482 | 20230823 | 110000 | 650698240 | 3585 | 3590 | 3590 | 3585 | 905 |
| 483 | 20230823 | 105900 | 647449690 | 3595 | 3595 | 3595 | 3595 | 0 |
| 484 | 20230823 | 105800 | 647449690 | 3595 | 3595 | 3595 | 3595 | 36 |
| 485 | 20230823 | 105700 | 647320270 | 3590 | 3590 | 3595 | 3590 | 988 |
| 486 | 20230823 | 105600 | 643772810 | 3585 | 3585 | 3585 | 3585 | 1189 |
| 487 | 20230823 | 105500 | 639510245 | 3580 | 3580 | 3580 | 3580 | 100 |
| 488 | 20230823 | 105400 | 639152245 | 3580 | 3580 | 3580 | 3580 | 134 |
| 489 | 20230823 | 105300 | 638672525 | 3580 | 3580 | 3580 | 3580 | 142 |
| 490 | 20230823 | 105200 | 638164165 | 3580 | 3580 | 3580 | 3580 | 9 |
| 491 | 20230823 | 105100 | 638131945 | 3580 | 3580 | 3580 | 3580 | 0 |
| 492 | 20230823 | 105000 | 638131945 | 3580 | 3580 | 3580 | 3580 | 1856 |
| 493 | 20230823 | 104900 | 631487465 | 3580 | 3580 | 3580 | 3580 | 200 |
| 494 | 20230823 | 104800 | 630771465 | 3580 | 3570 | 3580 | 3570 | 4229 |
| 495 | 20230823 | 104700 | 615638010 | 3580 | 3575 | 3585 | 3570 | 659 |
| 496 | 20230823 | 104600 | 613284400 | 3565 | 3590 | 3590 | 3565 | 3106 |
| 497 | 20230823 | 104500 | 602174680 | 3595 | 3585 | 3595 | 3585 | 526 |
| 498 | 20230823 | 104400 | 600288960 | 3585 | 3585 | 3585 | 3585 | 0 |
| 499 | 20230823 | 104300 | 600288960 | 3585 | 3590 | 3590 | 3585 | 2513 |
| 500 | 20230823 | 104200 | 591277030 | 3595 | 3595 | 3595 | 3595 | 2087 |
| 501 | 20230823 | 104100 | 583774265 | 3600 | 3600 | 3600 | 3600 | 0 |
| 502 | 20230823 | 104000 | 583774265 | 3600 | 3600 | 3600 | 3600 | 0 |
| 503 | 20230823 | 103900 | 583774265 | 3600 | 3595 | 3600 | 3595 | 78 |
| 504 | 20230823 | 103800 | 583493560 | 3600 | 3600 | 3600 | 3600 | 25 |
| 505 | 20230823 | 103700 | 583403560 | 3605 | 3610 | 3610 | 3600 | 2524 |
| 506 | 20230823 | 103600 | 574304900 | 3610 | 3610 | 3610 | 3610 | 1337 |
| 507 | 20230823 | 103500 | 569478330 | 3610 | 3610 | 3610 | 3610 | 960 |
| 508 | 20230823 | 103400 | 566012730 | 3610 | 3605 | 3610 | 3605 | 3169 |
| 509 | 20230823 | 103300 | 554581770 | 3605 | 3600 | 3605 | 3600 | 477 |
| 510 | 20230823 | 103200 | 552863185 | 3600 | 3600 | 3600 | 3600 | 100 |
| 511 | 20230823 | 103100 | 552503185 | 3610 | 3605 | 3615 | 3605 | 8565 |
| 512 | 20230823 | 103000 | 521578790 | 3605 | 3590 | 3605 | 3590 | 12454 |
| 513 | 20230823 | 102900 | 476749540 | 3580 | 3585 | 3585 | 3580 | 1110 |
| 514 | 20230823 | 102800 | 472775665 | 3585 | 3590 | 3590 | 3585 | 514 |
| 515 | 20230823 | 102700 | 470930505 | 3590 | 3590 | 3590 | 3590 | 528 |
| 516 | 20230823 | 102600 | 469034985 | 3590 | 3595 | 3600 | 3590 | 1652 |
| 517 | 20230823 | 102500 | 463093375 | 3595 | 3590 | 3595 | 3590 | 3764 |
| 518 | 20230823 | 102400 | 449569025 | 3590 | 3580 | 3590 | 3580 | 2369 |
| 519 | 20230823 | 102300 | 441065565 | 3580 | 3575 | 3580 | 3570 | 709 |
| 520 | 20230823 | 102200 | 438531990 | 3580 | 3580 | 3580 | 3580 | 1 |
| 521 | 20230823 | 102100 | 438528410 | 3580 | 3585 | 3585 | 3580 | 280 |
| 522 | 20230823 | 102000 | 437525285 | 3585 | 3585 | 3590 | 3585 | 1743 |
| 523 | 20230823 | 101900 | 431269790 | 3585 | 3575 | 3585 | 3575 | 2961 |
| 524 | 20230823 | 101800 | 420666695 | 3575 | 3565 | 3575 | 3565 | 11729 |
| 525 | 20230823 | 101700 | 378779110 | 3560 | 3555 | 3560 | 3555 | 2002 |
| 526 | 20230823 | 101600 | 371656995 | 3550 | 3555 | 3555 | 3540 | 8041 |
| 527 | 20230823 | 101500 | 343155165 | 3550 | 3550 | 3550 | 3550 | 10 |
| 528 | 20230823 | 101400 | 343119665 | 3550 | 3550 | 3550 | 3550 | 569 |
| 529 | 20230823 | 101300 | 341099715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 530 | 20230823 | 101200 | 341099715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 531 | 20230823 | 101100 | 341099715 | 3550 | 3550 | 3550 | 3550 | 3351 |
| 532 | 20230823 | 101000 | 329203665 | 3545 | 3540 | 3545 | 3540 | 1208 |
| 533 | 20230823 | 100900 | 324921940 | 3540 | 3540 | 3540 | 3540 | 10 |
| 534 | 20230823 | 100800 | 324886540 | 3540 | 3540 | 3540 | 3540 | 48 |
| 535 | 20230823 | 100700 | 324716620 | 3535 | 3540 | 3540 | 3535 | 12 |
| 536 | 20230823 | 100600 | 324674145 | 3535 | 3540 | 3540 | 3520 | 5626 |
| 537 | 20230823 | 100500 | 304834845 | 3545 | 3545 | 3545 | 3545 | 0 |
| 538 | 20230823 | 100400 | 304834845 | 3545 | 3545 | 3545 | 3545 | 0 |
| 539 | 20230823 | 100300 | 304834845 | 3545 | 3545 | 3545 | 3545 | 1 |
| 540 | 20230823 | 100200 | 304831300 | 3535 | 3540 | 3540 | 3535 | 5000 |
| 541 | 20230823 | 100100 | 287154780 | 3550 | 3550 | 3550 | 3550 | 20 |
| 542 | 20230823 | 100000 | 287083780 | 3550 | 3550 | 3550 | 3550 | 1 |
| 543 | 20230823 | 095900 | 287080230 | 3550 | 3550 | 3550 | 3550 | 1 |
| 544 | 20230823 | 095800 | 287076680 | 3545 | 3545 | 3545 | 3545 | 506 |
| 545 | 20230823 | 095700 | 285282910 | 3535 | 3535 | 3535 | 3535 | 794 |
| 546 | 20230823 | 095600 | 282476120 | 3540 | 3540 | 3540 | 3540 | 0 |
| 547 | 20230823 | 095500 | 282476120 | 3540 | 3540 | 3540 | 3540 | 38 |
| 548 | 20230823 | 095400 | 282341600 | 3545 | 3545 | 3555 | 3545 | 1131 |
| 549 | 20230823 | 095300 | 278331695 | 3555 | 3555 | 3555 | 3555 | 0 |
| 550 | 20230823 | 095200 | 278331695 | 3555 | 3545 | 3555 | 3540 | 1581 |
| 551 | 20230823 | 095100 | 272729685 | 3540 | 3540 | 3540 | 3540 | 144 |
| 552 | 20230823 | 095000 | 272219925 | 3545 | 3545 | 3560 | 3545 | 820 |
| 553 | 20230823 | 094900 | 269313010 | 3540 | 3540 | 3540 | 3540 | 0 |
| 554 | 20230823 | 094800 | 269313010 | 3540 | 3550 | 3550 | 3540 | 1616 |
| 555 | 20230823 | 094700 | 263583855 | 3550 | 3560 | 3560 | 3550 | 2105 |
| 556 | 20230823 | 094600 | 256100055 | 3560 | 3560 | 3560 | 3560 | 20 |
| 557 | 20230823 | 094500 | 256028855 | 3560 | 3530 | 3560 | 3525 | 5034 |
| 558 | 20230823 | 094400 | 238177630 | 3530 | 3535 | 3540 | 3530 | 4445 |
| 559 | 20230823 | 094300 | 222447890 | 3535 | 3535 | 3535 | 3535 | 145 |
| 560 | 20230823 | 094200 | 221935315 | 3540 | 3520 | 3540 | 3520 | 515 |
| 561 | 20230823 | 094100 | 220122415 | 3540 | 3515 | 3540 | 3515 | 578 |
| 562 | 20230823 | 094000 | 218083795 | 3515 | 3515 | 3515 | 3515 | 20 |
| 563 | 20230823 | 093900 | 218013495 | 3545 | 3520 | 3545 | 3515 | 667 |
| 564 | 20230823 | 093800 | 215668920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 565 | 20230823 | 093700 | 215668920 | 3515 | 3545 | 3545 | 3515 | 1635 |
| 566 | 20230823 | 093600 | 209897090 | 3545 | 3545 | 3545 | 3545 | 7 |
| 567 | 20230823 | 093500 | 209872275 | 3545 | 3545 | 3550 | 3545 | 1422 |
| 568 | 20230823 | 093400 | 204831225 | 3540 | 3555 | 3555 | 3540 | 448 |
| 569 | 20230823 | 093300 | 203240085 | 3555 | 3540 | 3555 | 3540 | 107 |
| 570 | 20230823 | 093200 | 202861230 | 3540 | 3550 | 3555 | 3525 | 2995 |
| 571 | 20230823 | 093100 | 192287985 | 3550 | 3540 | 3550 | 3530 | 66 |
| 572 | 20230823 | 093000 | 192054835 | 3540 | 3550 | 3550 | 3540 | 1839 |
| 573 | 20230823 | 092900 | 185544755 | 3540 | 3540 | 3540 | 3530 | 890 |
| 574 | 20230823 | 092800 | 182397135 | 3535 | 3545 | 3545 | 3535 | 988 |
| 575 | 20230823 | 092700 | 178901435 | 3540 | 3540 | 3540 | 3540 | 9 |
| 576 | 20230823 | 092600 | 178869575 | 3550 | 3550 | 3550 | 3550 | 107 |
| 577 | 20230823 | 092500 | 178489725 | 3530 | 3530 | 3530 | 3530 | 1 |
| 578 | 20230823 | 092400 | 178486195 | 3530 | 3530 | 3530 | 3530 | 705 |
| 579 | 20230823 | 092300 | 175997545 | 3550 | 3530 | 3550 | 3530 | 2075 |
| 580 | 20230823 | 092200 | 168671695 | 3530 | 3530 | 3530 | 3520 | 1864 |
| 581 | 20230823 | 092100 | 162096445 | 3555 | 3545 | 3555 | 3520 | 2078 |
| 582 | 20230823 | 092000 | 154742545 | 3565 | 3545 | 3565 | 3545 | 600 |
| 583 | 20230823 | 091900 | 152612955 | 3545 | 3555 | 3565 | 3545 | 2568 |
| 584 | 20230823 | 091800 | 143496110 | 3565 | 3570 | 3570 | 3565 | 1592 |
| 585 | 20230823 | 091700 | 137816510 | 3570 | 3570 | 3570 | 3555 | 473 |
| 586 | 20230823 | 091600 | 136130010 | 3575 | 3575 | 3575 | 3560 | 1427 |
| 587 | 20230823 | 091500 | 131029720 | 3580 | 3580 | 3595 | 3580 | 2878 |
| 588 | 20230823 | 091400 | 120696670 | 3575 | 3570 | 3595 | 3570 | 2486 |
| 589 | 20230823 | 091300 | 111781030 | 3570 | 3550 | 3570 | 3550 | 475 |
| 590 | 20230823 | 091200 | 110092565 | 3545 | 3515 | 3545 | 3515 | 6749 |
| 591 | 20230823 | 091100 | 86276675 | 3515 | 3520 | 3520 | 3510 | 905 |
| 592 | 20230823 | 091000 | 83093295 | 3520 | 3510 | 3520 | 3510 | 307 |
| 593 | 20230823 | 090900 | 82015665 | 3510 | 3515 | 3515 | 3505 | 1800 |
| 594 | 20230823 | 090800 | 75697655 | 3500 | 3500 | 3500 | 3500 | 20 |
| 595 | 20230823 | 090700 | 75627655 | 3525 | 3525 | 3525 | 3525 | 1 |
| 596 | 20230823 | 090600 | 75624130 | 3500 | 3530 | 3530 | 3500 | 6279 |
| 597 | 20230823 | 090500 | 53632135 | 3530 | 3530 | 3535 | 3500 | 842 |
| 598 | 20230823 | 090400 | 50667700 | 3490 | 3485 | 3490 | 3480 | 1429 |
| 599 | 20230823 | 090300 | 45682020 | 3460 | 3480 | 3480 | 3460 | 5500 |
| 600 | 20230823 | 090200 | 26593095 | 3500 | 3475 | 3500 | 3475 | 51 |
| 601 | 20230823 | 090100 | 26415845 | 3535 | 3495 | 3550 | 3470 | 4506 |
| 602 | 20230823 | 090000 | 10696940 | 3495 | 3480 | 3500 | 3480 | 3066 |