30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 12086 |
| 3 | 20230823 | 190800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 4 | 20230823 | 190700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 5 | 20230823 | 190600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 6 | 20230823 | 190500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 7 | 20230823 | 190400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 8 | 20230823 | 190300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 9 | 20230823 | 190200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 10 | 20230823 | 190100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 11 | 20230823 | 190000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 12 | 20230823 | 185900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 13 | 20230823 | 185800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 14 | 20230823 | 185700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 15 | 20230823 | 185600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 16 | 20230823 | 185500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 17 | 20230823 | 185400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 18 | 20230823 | 185300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 19 | 20230823 | 185200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 20 | 20230823 | 185100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 21 | 20230823 | 185000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 22 | 20230823 | 184900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 23 | 20230823 | 184800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 24 | 20230823 | 184700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 25 | 20230823 | 184600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 26 | 20230823 | 184500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 27 | 20230823 | 184400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 28 | 20230823 | 184300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 29 | 20230823 | 184200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 30 | 20230823 | 184100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 31 | 20230823 | 184000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 32 | 20230823 | 183900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 12086 |
| 33 | 20230823 | 183800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 34 | 20230823 | 183700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 35 | 20230823 | 183600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 36 | 20230823 | 183500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 37 | 20230823 | 183400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 38 | 20230823 | 183300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 39 | 20230823 | 183200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 40 | 20230823 | 183100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 41 | 20230823 | 183000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 42 | 20230823 | 182900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 43 | 20230823 | 182800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 44 | 20230823 | 182700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 45 | 20230823 | 182600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 46 | 20230823 | 182500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 47 | 20230823 | 182400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 48 | 20230823 | 182300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 49 | 20230823 | 182200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 50 | 20230823 | 182100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 51 | 20230823 | 182000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 52 | 20230823 | 181900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 53 | 20230823 | 181800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 54 | 20230823 | 181700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 55 | 20230823 | 181600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 56 | 20230823 | 181500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 57 | 20230823 | 181400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 58 | 20230823 | 181300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 59 | 20230823 | 181200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 60 | 20230823 | 181100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 61 | 20230823 | 181000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 62 | 20230823 | 180900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 12086 |
| 63 | 20230823 | 180800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 64 | 20230823 | 180700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 65 | 20230823 | 180600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 66 | 20230823 | 180500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 67 | 20230823 | 180400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 68 | 20230823 | 180300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 69 | 20230823 | 180200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 70 | 20230823 | 180100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 71 | 20230823 | 180000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 72 | 20230823 | 175900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 73 | 20230823 | 175800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 74 | 20230823 | 175700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 75 | 20230823 | 175600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 76 | 20230823 | 175500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 77 | 20230823 | 175400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 78 | 20230823 | 175300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 79 | 20230823 | 175200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 80 | 20230823 | 175100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 81 | 20230823 | 175000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 82 | 20230823 | 174900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 83 | 20230823 | 174800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 84 | 20230823 | 174700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 85 | 20230823 | 174600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 86 | 20230823 | 174500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 87 | 20230823 | 174400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 88 | 20230823 | 174300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 89 | 20230823 | 174200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 90 | 20230823 | 174100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 91 | 20230823 | 174000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 92 | 20230823 | 173900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 12086 |
| 93 | 20230823 | 173800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 94 | 20230823 | 173700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 95 | 20230823 | 173600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 96 | 20230823 | 173500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 97 | 20230823 | 173400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 98 | 20230823 | 173300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 99 | 20230823 | 173200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 100 | 20230823 | 173100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 101 | 20230823 | 173000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 102 | 20230823 | 172900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 103 | 20230823 | 172800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 104 | 20230823 | 172700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 105 | 20230823 | 172600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 106 | 20230823 | 172500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 107 | 20230823 | 172400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 108 | 20230823 | 172300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 109 | 20230823 | 172200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 110 | 20230823 | 172100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 111 | 20230823 | 172000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 112 | 20230823 | 171900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 113 | 20230823 | 171800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 114 | 20230823 | 171700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 115 | 20230823 | 171600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 116 | 20230823 | 171500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 117 | 20230823 | 171400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 118 | 20230823 | 171300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 119 | 20230823 | 171200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 120 | 20230823 | 171100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 121 | 20230823 | 171000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 122 | 20230823 | 170900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 12086 |
| 123 | 20230823 | 170800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 124 | 20230823 | 170700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 125 | 20230823 | 170600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 126 | 20230823 | 170500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 127 | 20230823 | 170400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 128 | 20230823 | 170300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 129 | 20230823 | 170200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 130 | 20230823 | 170100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 131 | 20230823 | 170000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 132 | 20230823 | 165900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 133 | 20230823 | 165800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 134 | 20230823 | 165700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 135 | 20230823 | 165600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 136 | 20230823 | 165500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 137 | 20230823 | 165400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 138 | 20230823 | 165300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 139 | 20230823 | 165200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 140 | 20230823 | 165100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 141 | 20230823 | 165000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 142 | 20230823 | 164900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 143 | 20230823 | 164800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 144 | 20230823 | 164700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 145 | 20230823 | 164600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 146 | 20230823 | 164500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 147 | 20230823 | 164400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 148 | 20230823 | 164300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 149 | 20230823 | 164200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 150 | 20230823 | 164100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 151 | 20230823 | 164000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 152 | 20230823 | 163900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 12086 |
| 153 | 20230823 | 163800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 154 | 20230823 | 163700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 155 | 20230823 | 163600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 156 | 20230823 | 163500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 157 | 20230823 | 163400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 158 | 20230823 | 163300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 159 | 20230823 | 163200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 160 | 20230823 | 163100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 161 | 20230823 | 163000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 162 | 20230823 | 162900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 163 | 20230823 | 162800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 164 | 20230823 | 162700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 165 | 20230823 | 162600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 166 | 20230823 | 162500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 167 | 20230823 | 162400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 168 | 20230823 | 162300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 169 | 20230823 | 162200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 170 | 20230823 | 162100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 171 | 20230823 | 162000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 172 | 20230823 | 161900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 173 | 20230823 | 161800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 174 | 20230823 | 161700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 175 | 20230823 | 161600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 176 | 20230823 | 161500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 177 | 20230823 | 161400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 178 | 20230823 | 161300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 179 | 20230823 | 161200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 180 | 20230823 | 161100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 181 | 20230823 | 161000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 182 | 20230823 | 160900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 12086 |
| 183 | 20230823 | 160800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 184 | 20230823 | 160700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 185 | 20230823 | 160600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 186 | 20230823 | 160500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 187 | 20230823 | 160400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 188 | 20230823 | 160300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 189 | 20230823 | 160200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 190 | 20230823 | 160100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 191 | 20230823 | 160000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 192 | 20230823 | 155900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 193 | 20230823 | 155800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 194 | 20230823 | 155700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 195 | 20230823 | 155600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 196 | 20230823 | 155500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 197 | 20230823 | 155400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 198 | 20230823 | 155300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 199 | 20230823 | 155200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 200 | 20230823 | 155100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 201 | 20230823 | 155000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 202 | 20230823 | 154900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 203 | 20230823 | 154800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 204 | 20230823 | 154700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 205 | 20230823 | 154600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 206 | 20230823 | 154500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 207 | 20230823 | 154400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 208 | 20230823 | 154300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 209 | 20230823 | 154200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 210 | 20230823 | 154100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 211 | 20230823 | 154000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 212 | 20230823 | 153900 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 12086 |
| 213 | 20230823 | 153800 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 214 | 20230823 | 153700 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 215 | 20230823 | 153600 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 216 | 20230823 | 153500 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 217 | 20230823 | 153400 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 218 | 20230823 | 153300 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 219 | 20230823 | 153200 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 220 | 20230823 | 153100 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 0 |
| 221 | 20230823 | 153000 | 2355034010 | 3665 | 3665 | 3665 | 3665 | 12086 |
| 222 | 20230823 | 152900 | 2310738820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 223 | 20230823 | 152800 | 2310738820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20230823 | 152700 | 2310738820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20230823 | 152600 | 2310738820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20230823 | 152500 | 2310738820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20230823 | 152400 | 2310738820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20230823 | 152300 | 2310738820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20230823 | 152200 | 2310738820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20230823 | 152100 | 2310738820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20230823 | 152000 | 2310738820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 232 | 20230823 | 151900 | 2310738820 | 3685 | 3690 | 3690 | 3670 | 2019 |
| 233 | 20230823 | 151800 | 2303315535 | 3690 | 3685 | 3690 | 3685 | 190 |
| 234 | 20230823 | 151700 | 2302614680 | 3685 | 3670 | 3690 | 3670 | 3734 |
| 235 | 20230823 | 151600 | 2288876765 | 3675 | 3670 | 3675 | 3665 | 1956 |
| 236 | 20230823 | 151500 | 2281695775 | 3670 | 3670 | 3670 | 3670 | 586 |
| 237 | 20230823 | 151400 | 2279545155 | 3670 | 3665 | 3670 | 3665 | 319 |
| 238 | 20230823 | 151300 | 2278374430 | 3670 | 3665 | 3670 | 3665 | 237 |
| 239 | 20230823 | 151200 | 2277505300 | 3670 | 3670 | 3670 | 3665 | 885 |
| 240 | 20230823 | 151100 | 2274261065 | 3670 | 3675 | 3675 | 3665 | 1885 |
| 241 | 20230823 | 151000 | 2267349315 | 3670 | 3665 | 3675 | 3665 | 2118 |
| 242 | 20230823 | 150900 | 2259578615 | 3675 | 3675 | 3675 | 3660 | 1399 |
| 243 | 20230823 | 150800 | 2254456325 | 3675 | 3675 | 3675 | 3660 | 115 |
| 244 | 20230823 | 150700 | 2254033715 | 3675 | 3670 | 3675 | 3660 | 436 |
| 245 | 20230823 | 150600 | 2252436535 | 3670 | 3660 | 3670 | 3660 | 1051 |
| 246 | 20230823 | 150500 | 2248587065 | 3660 | 3655 | 3665 | 3655 | 1486 |
| 247 | 20230823 | 150400 | 2243151690 | 3665 | 3665 | 3665 | 3665 | 0 |
| 248 | 20230823 | 150300 | 2243151690 | 3665 | 3665 | 3665 | 3655 | 4337 |
| 249 | 20230823 | 150200 | 2227299315 | 3665 | 3665 | 3665 | 3660 | 293 |
| 250 | 20230823 | 150100 | 2226226890 | 3660 | 3665 | 3665 | 3660 | 453 |
| 251 | 20230823 | 150000 | 2224567440 | 3665 | 3665 | 3665 | 3655 | 1424 |
| 252 | 20230823 | 145900 | 2219361170 | 3665 | 3665 | 3665 | 3665 | 5 |
| 253 | 20230823 | 145800 | 2219342845 | 3670 | 3665 | 3670 | 3655 | 1474 |
| 254 | 20230823 | 145700 | 2213947150 | 3665 | 3655 | 3670 | 3655 | 1260 |
| 255 | 20230823 | 145600 | 2209336235 | 3655 | 3665 | 3665 | 3655 | 257 |
| 256 | 20230823 | 145500 | 2208396095 | 3665 | 3655 | 3665 | 3655 | 925 |
| 257 | 20230823 | 145400 | 2205013840 | 3655 | 3640 | 3655 | 3640 | 2527 |
| 258 | 20230823 | 145300 | 2195806240 | 3640 | 3655 | 3655 | 3640 | 6924 |
| 259 | 20230823 | 145200 | 2170556615 | 3655 | 3655 | 3665 | 3650 | 7765 |
| 260 | 20230823 | 145100 | 2142203615 | 3655 | 3665 | 3665 | 3655 | 3444 |
| 261 | 20230823 | 145000 | 2129597875 | 3670 | 3670 | 3670 | 3665 | 1078 |
| 262 | 20230823 | 144900 | 2125643690 | 3670 | 3665 | 3670 | 3660 | 478 |
| 263 | 20230823 | 144800 | 2123893545 | 3665 | 3670 | 3675 | 3665 | 3061 |
| 264 | 20230823 | 144700 | 2112669940 | 3680 | 3670 | 3685 | 3660 | 3080 |
| 265 | 20230823 | 144600 | 2101365870 | 3665 | 3675 | 3680 | 3665 | 3084 |
| 266 | 20230823 | 144500 | 2090050505 | 3675 | 3680 | 3685 | 3675 | 2298 |
| 267 | 20230823 | 144400 | 2081597940 | 3685 | 3680 | 3685 | 3680 | 459 |
| 268 | 20230823 | 144300 | 2079907025 | 3685 | 3680 | 3685 | 3680 | 17 |
| 269 | 20230823 | 144200 | 2079844440 | 3685 | 3670 | 3685 | 3670 | 1234 |
| 270 | 20230823 | 144100 | 2075309885 | 3675 | 3665 | 3675 | 3665 | 233 |
| 271 | 20230823 | 144000 | 2074455910 | 3675 | 3665 | 3675 | 3665 | 83 |
| 272 | 20230823 | 143900 | 2074151385 | 3675 | 3670 | 3675 | 3665 | 703 |
| 273 | 20230823 | 143800 | 2071574705 | 3680 | 3670 | 3680 | 3670 | 443 |
| 274 | 20230823 | 143700 | 2069946960 | 3675 | 3675 | 3675 | 3675 | 1 |
| 275 | 20230823 | 143600 | 2069943285 | 3675 | 3675 | 3675 | 3675 | 19 |
| 276 | 20230823 | 143500 | 2069873460 | 3675 | 3675 | 3675 | 3675 | 0 |
| 277 | 20230823 | 143400 | 2069873460 | 3675 | 3675 | 3675 | 3675 | 10 |
| 278 | 20230823 | 143300 | 2069836710 | 3675 | 3675 | 3675 | 3675 | 143 |
| 279 | 20230823 | 143200 | 2069311185 | 3675 | 3675 | 3675 | 3675 | 0 |
| 280 | 20230823 | 143100 | 2069311185 | 3675 | 3655 | 3675 | 3655 | 3454 |
| 281 | 20230823 | 143000 | 2056664270 | 3660 | 3665 | 3665 | 3660 | 826 |
| 282 | 20230823 | 142900 | 2053640560 | 3665 | 3665 | 3665 | 3660 | 324 |
| 283 | 20230823 | 142800 | 2052454600 | 3670 | 3665 | 3670 | 3665 | 180 |
| 284 | 20230823 | 142700 | 2051794885 | 3670 | 3670 | 3670 | 3670 | 5 |
| 285 | 20230823 | 142600 | 2051776535 | 3675 | 3665 | 3675 | 3665 | 92 |
| 286 | 20230823 | 142500 | 2051439335 | 3675 | 3665 | 3675 | 3655 | 920 |
| 287 | 20230823 | 142400 | 2048074055 | 3675 | 3670 | 3675 | 3660 | 621 |
| 288 | 20230823 | 142300 | 2045794805 | 3675 | 3675 | 3675 | 3675 | 7 |
| 289 | 20230823 | 142200 | 2045769080 | 3680 | 3675 | 3680 | 3675 | 309 |
| 290 | 20230823 | 142100 | 2044633500 | 3675 | 3675 | 3675 | 3660 | 3 |
| 291 | 20230823 | 142000 | 2044622490 | 3675 | 3660 | 3675 | 3660 | 1844 |
| 292 | 20230823 | 141900 | 2037873435 | 3660 | 3665 | 3665 | 3660 | 2031 |
| 293 | 20230823 | 141800 | 2030437760 | 3675 | 3675 | 3675 | 3675 | 100 |
| 294 | 20230823 | 141700 | 2030070260 | 3675 | 3670 | 3675 | 3665 | 73 |
| 295 | 20230823 | 141600 | 2029802200 | 3665 | 3665 | 3665 | 3665 | 0 |
| 296 | 20230823 | 141500 | 2029802200 | 3665 | 3665 | 3675 | 3665 | 1754 |
| 297 | 20230823 | 141400 | 2023373290 | 3680 | 3680 | 3680 | 3680 | 4 |
| 298 | 20230823 | 141300 | 2023358570 | 3680 | 3670 | 3680 | 3665 | 1368 |
| 299 | 20230823 | 141200 | 2018338995 | 3670 | 3675 | 3675 | 3670 | 104 |
| 300 | 20230823 | 141100 | 2017956815 | 3670 | 3675 | 3675 | 3670 | 1079 |
| 301 | 20230823 | 141000 | 2013996200 | 3680 | 3680 | 3680 | 3680 | 3 |
| 302 | 20230823 | 140900 | 2013985160 | 3675 | 3685 | 3685 | 3675 | 59 |
| 303 | 20230823 | 140800 | 2013768255 | 3685 | 3680 | 3685 | 3680 | 336 |
| 304 | 20230823 | 140700 | 2012531355 | 3680 | 3680 | 3680 | 3680 | 266 |
| 305 | 20230823 | 140600 | 2011552475 | 3680 | 3680 | 3680 | 3680 | 52 |
| 306 | 20230823 | 140500 | 2011361115 | 3675 | 3675 | 3675 | 3675 | 16 |
| 307 | 20230823 | 140400 | 2011302315 | 3675 | 3675 | 3675 | 3675 | 377 |
| 308 | 20230823 | 140300 | 2009916840 | 3675 | 3680 | 3680 | 3675 | 20 |
| 309 | 20230823 | 140200 | 2009843325 | 3675 | 3675 | 3675 | 3670 | 264 |
| 310 | 20230823 | 140100 | 2008873565 | 3680 | 3675 | 3680 | 3665 | 959 |
| 311 | 20230823 | 140000 | 2005355145 | 3680 | 3680 | 3680 | 3680 | 22 |
| 312 | 20230823 | 135900 | 2005274185 | 3680 | 3675 | 3680 | 3675 | 93 |
| 313 | 20230823 | 135800 | 2004932125 | 3675 | 3670 | 3675 | 3665 | 223 |
| 314 | 20230823 | 135700 | 2004114310 | 3660 | 3665 | 3665 | 3660 | 194 |
| 315 | 20230823 | 135600 | 2003404150 | 3660 | 3675 | 3675 | 3660 | 1824 |
| 316 | 20230823 | 135500 | 1996727555 | 3680 | 3670 | 3680 | 3670 | 53 |
| 317 | 20230823 | 135400 | 1996533025 | 3680 | 3675 | 3680 | 3660 | 677 |
| 318 | 20230823 | 135300 | 1994051450 | 3680 | 3675 | 3680 | 3665 | 1176 |
| 319 | 20230823 | 135200 | 1989734975 | 3675 | 3675 | 3675 | 3675 | 30 |
| 320 | 20230823 | 135100 | 1989624725 | 3675 | 3680 | 3685 | 3670 | 8182 |
| 321 | 20230823 | 135000 | 1959595070 | 3670 | 3665 | 3675 | 3665 | 1568 |
| 322 | 20230823 | 134900 | 1953842815 | 3665 | 3670 | 3670 | 3650 | 1116 |
| 323 | 20230823 | 134800 | 1949762815 | 3670 | 3650 | 3670 | 3650 | 8856 |
| 324 | 20230823 | 134700 | 1917368550 | 3650 | 3655 | 3655 | 3650 | 1485 |
| 325 | 20230823 | 134600 | 1911946290 | 3655 | 3650 | 3655 | 3645 | 5438 |
| 326 | 20230823 | 134500 | 1892107780 | 3660 | 3655 | 3660 | 3650 | 1877 |
| 327 | 20230823 | 134400 | 1885255965 | 3655 | 3660 | 3660 | 3650 | 5226 |
| 328 | 20230823 | 134300 | 1866172530 | 3665 | 3665 | 3665 | 3655 | 2030 |
| 329 | 20230823 | 134200 | 1858739495 | 3670 | 3675 | 3675 | 3665 | 16 |
| 330 | 20230823 | 134100 | 1858680820 | 3680 | 3670 | 3680 | 3670 | 206 |
| 331 | 20230823 | 134000 | 1857924750 | 3680 | 3660 | 3680 | 3655 | 8486 |
| 332 | 20230823 | 133900 | 1826899570 | 3660 | 3670 | 3670 | 3660 | 3026 |
| 333 | 20230823 | 133800 | 1815817685 | 3670 | 3675 | 3675 | 3670 | 130 |
| 334 | 20230823 | 133700 | 1815340580 | 3670 | 3665 | 3675 | 3665 | 4178 |
| 335 | 20230823 | 133600 | 1800022715 | 3665 | 3675 | 3675 | 3665 | 3564 |
| 336 | 20230823 | 133500 | 1786943945 | 3675 | 3680 | 3680 | 3675 | 2309 |
| 337 | 20230823 | 133400 | 1778456655 | 3680 | 3690 | 3690 | 3680 | 1523 |
| 338 | 20230823 | 133300 | 1772847225 | 3690 | 3695 | 3695 | 3685 | 1143 |
| 339 | 20230823 | 133200 | 1768630830 | 3700 | 3695 | 3700 | 3695 | 110 |
| 340 | 20230823 | 133100 | 1768224330 | 3695 | 3695 | 3695 | 3695 | 700 |
| 341 | 20230823 | 133000 | 1765637830 | 3695 | 3705 | 3705 | 3695 | 29 |
| 342 | 20230823 | 132900 | 1765530485 | 3705 | 3705 | 3705 | 3705 | 213 |
| 343 | 20230823 | 132800 | 1764741320 | 3705 | 3705 | 3705 | 3705 | 3 |
| 344 | 20230823 | 132700 | 1764730205 | 3700 | 3705 | 3705 | 3700 | 107 |
| 345 | 20230823 | 132600 | 1764334280 | 3705 | 3705 | 3705 | 3705 | 3 |
| 346 | 20230823 | 132500 | 1764323165 | 3700 | 3705 | 3705 | 3700 | 316 |
| 347 | 20230823 | 132400 | 1763153885 | 3705 | 3705 | 3705 | 3705 | 281 |
| 348 | 20230823 | 132300 | 1762112780 | 3700 | 3700 | 3700 | 3700 | 199 |
| 349 | 20230823 | 132200 | 1761376480 | 3700 | 3700 | 3700 | 3700 | 2 |
| 350 | 20230823 | 132100 | 1761369080 | 3700 | 3685 | 3700 | 3685 | 1924 |
| 351 | 20230823 | 132000 | 1754265120 | 3690 | 3690 | 3690 | 3690 | 15 |
| 352 | 20230823 | 131900 | 1754209770 | 3695 | 3695 | 3695 | 3695 | 202 |
| 353 | 20230823 | 131800 | 1753463380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 354 | 20230823 | 131700 | 1753463380 | 3695 | 3690 | 3695 | 3690 | 51 |
| 355 | 20230823 | 131600 | 1753275185 | 3690 | 3685 | 3690 | 3680 | 160 |
| 356 | 20230823 | 131500 | 1752685085 | 3680 | 3685 | 3690 | 3675 | 4209 |
| 357 | 20230823 | 131400 | 1737197175 | 3685 | 3695 | 3695 | 3685 | 2539 |
| 358 | 20230823 | 131300 | 1727836785 | 3700 | 3705 | 3705 | 3700 | 4 |
| 359 | 20230823 | 131200 | 1727821980 | 3700 | 3705 | 3705 | 3700 | 4 |
| 360 | 20230823 | 131100 | 1727807170 | 3715 | 3685 | 3715 | 3685 | 399 |
| 361 | 20230823 | 131000 | 1726336445 | 3690 | 3700 | 3700 | 3690 | 256 |
| 362 | 20230823 | 130900 | 1725391795 | 3695 | 3695 | 3700 | 3660 | 13185 |
| 363 | 20230823 | 130800 | 1676909885 | 3690 | 3695 | 3695 | 3690 | 2393 |
| 364 | 20230823 | 130700 | 1668079640 | 3700 | 3695 | 3700 | 3695 | 691 |
| 365 | 20230823 | 130600 | 1665526390 | 3695 | 3710 | 3710 | 3695 | 3884 |
| 366 | 20230823 | 130500 | 1651162505 | 3705 | 3710 | 3720 | 3705 | 1733 |
| 367 | 20230823 | 130400 | 1644741715 | 3710 | 3715 | 3715 | 3710 | 2191 |
| 368 | 20230823 | 130300 | 1636613080 | 3720 | 3720 | 3725 | 3715 | 1167 |
| 369 | 20230823 | 130200 | 1632273395 | 3720 | 3725 | 3725 | 3720 | 481 |
| 370 | 20230823 | 130100 | 1630483955 | 3725 | 3725 | 3725 | 3725 | 1 |
| 371 | 20230823 | 130000 | 1630480230 | 3725 | 3720 | 3735 | 3720 | 151 |
| 372 | 20230823 | 125900 | 1629917785 | 3730 | 3730 | 3730 | 3730 | 3 |
| 373 | 20230823 | 125800 | 1629906595 | 3735 | 3730 | 3735 | 3730 | 395 |
| 374 | 20230823 | 125700 | 1628433240 | 3730 | 3735 | 3735 | 3720 | 389 |
| 375 | 20230823 | 125600 | 1626982705 | 3735 | 3720 | 3735 | 3720 | 168 |
| 376 | 20230823 | 125500 | 1626356130 | 3735 | 3735 | 3735 | 3735 | 2 |
| 377 | 20230823 | 125400 | 1626348660 | 3735 | 3735 | 3735 | 3735 | 50 |
| 378 | 20230823 | 125300 | 1626161910 | 3735 | 3735 | 3735 | 3720 | 410 |
| 379 | 20230823 | 125200 | 1624635220 | 3725 | 3740 | 3740 | 3725 | 942 |
| 380 | 20230823 | 125100 | 1621121555 | 3735 | 3735 | 3735 | 3735 | 100 |
| 381 | 20230823 | 125000 | 1620748055 | 3735 | 3735 | 3735 | 3735 | 450 |
| 382 | 20230823 | 124900 | 1619067305 | 3735 | 3725 | 3735 | 3725 | 436 |
| 383 | 20230823 | 124800 | 1617439095 | 3730 | 3730 | 3730 | 3730 | 291 |
| 384 | 20230823 | 124700 | 1616353665 | 3735 | 3735 | 3735 | 3735 | 1249 |
| 385 | 20230823 | 124600 | 1611688650 | 3735 | 3735 | 3735 | 3735 | 80 |
| 386 | 20230823 | 124500 | 1611389850 | 3740 | 3740 | 3740 | 3740 | 0 |
| 387 | 20230823 | 124400 | 1611389850 | 3740 | 3735 | 3740 | 3735 | 891 |
| 388 | 20230823 | 124300 | 1608061915 | 3735 | 3730 | 3735 | 3730 | 1000 |
| 389 | 20230823 | 124200 | 1604326950 | 3735 | 3730 | 3735 | 3730 | 43 |
| 390 | 20230823 | 124100 | 1604166535 | 3730 | 3725 | 3730 | 3725 | 117 |
| 391 | 20230823 | 124000 | 1603730195 | 3735 | 3725 | 3735 | 3720 | 383 |
| 392 | 20230823 | 123900 | 1602304665 | 3725 | 3725 | 3725 | 3720 | 2791 |
| 393 | 20230823 | 123800 | 1591909875 | 3725 | 3725 | 3725 | 3720 | 342 |
| 394 | 20230823 | 123700 | 1590636275 | 3725 | 3725 | 3725 | 3720 | 60 |
| 395 | 20230823 | 123600 | 1590413020 | 3720 | 3720 | 3725 | 3720 | 196 |
| 396 | 20230823 | 123500 | 1589683700 | 3725 | 3725 | 3725 | 3725 | 3 |
| 397 | 20230823 | 123400 | 1589672525 | 3725 | 3720 | 3725 | 3715 | 429 |
| 398 | 20230823 | 123300 | 1588078485 | 3720 | 3720 | 3720 | 3720 | 309 |
| 399 | 20230823 | 123200 | 1586929005 | 3720 | 3720 | 3720 | 3720 | 17 |
| 400 | 20230823 | 123100 | 1586865765 | 3720 | 3720 | 3720 | 3720 | 111 |
| 401 | 20230823 | 123000 | 1586452845 | 3720 | 3715 | 3720 | 3715 | 852 |
| 402 | 20230823 | 122900 | 1583284240 | 3715 | 3710 | 3715 | 3710 | 256 |
| 403 | 20230823 | 122800 | 1582334465 | 3710 | 3715 | 3715 | 3710 | 27 |
| 404 | 20230823 | 122700 | 1582234280 | 3715 | 3715 | 3715 | 3710 | 541 |
| 405 | 20230823 | 122600 | 1580225895 | 3715 | 3715 | 3715 | 3715 | 0 |
| 406 | 20230823 | 122500 | 1580225895 | 3715 | 3710 | 3715 | 3705 | 305 |
| 407 | 20230823 | 122400 | 1579094400 | 3715 | 3715 | 3715 | 3715 | 3 |
| 408 | 20230823 | 122300 | 1579083255 | 3710 | 3705 | 3710 | 3705 | 170 |
| 409 | 20230823 | 122200 | 1578452560 | 3710 | 3710 | 3710 | 3705 | 561 |
| 410 | 20230823 | 122100 | 1576372080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 411 | 20230823 | 122000 | 1576372080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 412 | 20230823 | 121900 | 1576372080 | 3715 | 3705 | 3715 | 3705 | 57 |
| 413 | 20230823 | 121800 | 1576160865 | 3715 | 3715 | 3715 | 3715 | 8 |
| 414 | 20230823 | 121700 | 1576131145 | 3715 | 3715 | 3715 | 3715 | 0 |
| 415 | 20230823 | 121600 | 1576131145 | 3715 | 3715 | 3715 | 3710 | 832 |
| 416 | 20230823 | 121500 | 1573041905 | 3720 | 3705 | 3720 | 3705 | 103 |
| 417 | 20230823 | 121400 | 1572660245 | 3700 | 3705 | 3720 | 3700 | 2921 |
| 418 | 20230823 | 121300 | 1561846445 | 3705 | 3720 | 3720 | 3705 | 233 |
| 419 | 20230823 | 121200 | 1560982085 | 3720 | 3710 | 3720 | 3705 | 173 |
| 420 | 20230823 | 121100 | 1560340970 | 3720 | 3710 | 3720 | 3710 | 283 |
| 421 | 20230823 | 121000 | 1559291010 | 3715 | 3715 | 3715 | 3700 | 5301 |
| 422 | 20230823 | 120900 | 1539659415 | 3720 | 3720 | 3720 | 3720 | 0 |
| 423 | 20230823 | 120800 | 1539659415 | 3720 | 3725 | 3740 | 3700 | 6034 |
| 424 | 20230823 | 120700 | 1517295810 | 3745 | 3740 | 3745 | 3740 | 6 |
| 425 | 20230823 | 120600 | 1517273365 | 3730 | 3750 | 3750 | 3720 | 3129 |
| 426 | 20230823 | 120500 | 1505605260 | 3730 | 3740 | 3750 | 3730 | 2857 |
| 427 | 20230823 | 120400 | 1494941195 | 3750 | 3745 | 3750 | 3740 | 1216 |
| 428 | 20230823 | 120300 | 1490393300 | 3745 | 3745 | 3750 | 3745 | 2299 |
| 429 | 20230823 | 120200 | 1481783530 | 3745 | 3750 | 3750 | 3745 | 204 |
| 430 | 20230823 | 120100 | 1481019525 | 3745 | 3750 | 3750 | 3745 | 103 |
| 431 | 20230823 | 120000 | 1480633775 | 3750 | 3750 | 3755 | 3745 | 1065 |
| 432 | 20230823 | 115900 | 1476645290 | 3755 | 3750 | 3755 | 3750 | 394 |
| 433 | 20230823 | 115800 | 1475166355 | 3750 | 3750 | 3755 | 3745 | 417 |
| 434 | 20230823 | 115700 | 1473602630 | 3750 | 3755 | 3755 | 3750 | 525 |
| 435 | 20230823 | 115600 | 1471631275 | 3745 | 3755 | 3755 | 3745 | 22 |
| 436 | 20230823 | 115500 | 1471548705 | 3755 | 3750 | 3755 | 3750 | 952 |
| 437 | 20230823 | 115400 | 1467978700 | 3750 | 3745 | 3750 | 3745 | 89 |
| 438 | 20230823 | 115300 | 1467645355 | 3745 | 3745 | 3745 | 3745 | 141 |
| 439 | 20230823 | 115200 | 1467117310 | 3750 | 3750 | 3750 | 3745 | 16 |
| 440 | 20230823 | 115100 | 1467057360 | 3740 | 3745 | 3750 | 3740 | 587 |
| 441 | 20230823 | 115000 | 1464861955 | 3745 | 3740 | 3745 | 3740 | 220 |
| 442 | 20230823 | 114900 | 1464038105 | 3745 | 3745 | 3745 | 3745 | 132 |
| 443 | 20230823 | 114800 | 1463543765 | 3750 | 3745 | 3750 | 3745 | 3 |
| 444 | 20230823 | 114700 | 1463532520 | 3745 | 3745 | 3745 | 3745 | 215 |
| 445 | 20230823 | 114600 | 1462727345 | 3745 | 3745 | 3745 | 3745 | 2584 |
| 446 | 20230823 | 114500 | 1453050265 | 3745 | 3740 | 3755 | 3740 | 587 |
| 447 | 20230823 | 114400 | 1450853780 | 3745 | 3740 | 3750 | 3740 | 3573 |
| 448 | 20230823 | 114300 | 1437480060 | 3745 | 3740 | 3745 | 3730 | 2884 |
| 449 | 20230823 | 114200 | 1426708625 | 3745 | 3745 | 3745 | 3745 | 36 |
| 450 | 20230823 | 114100 | 1426573805 | 3750 | 3740 | 3750 | 3740 | 125 |
| 451 | 20230823 | 114000 | 1426106170 | 3750 | 3750 | 3750 | 3745 | 279 |
| 452 | 20230823 | 113900 | 1425061290 | 3750 | 3750 | 3750 | 3750 | 283 |
| 453 | 20230823 | 113800 | 1424000040 | 3745 | 3750 | 3750 | 3745 | 678 |
| 454 | 20230823 | 113700 | 1421458660 | 3750 | 3760 | 3760 | 3750 | 412 |
| 455 | 20230823 | 113600 | 1419910670 | 3755 | 3760 | 3765 | 3755 | 1314 |
| 456 | 20230823 | 113500 | 1414974515 | 3765 | 3750 | 3765 | 3750 | 2403 |
| 457 | 20230823 | 113400 | 1405943525 | 3750 | 3745 | 3750 | 3745 | 1268 |
| 458 | 20230823 | 113300 | 1401189790 | 3745 | 3740 | 3745 | 3740 | 1575 |
| 459 | 20230823 | 113200 | 1395297370 | 3740 | 3740 | 3740 | 3740 | 3 |
| 460 | 20230823 | 113100 | 1395286150 | 3735 | 3735 | 3735 | 3735 | 1246 |
| 461 | 20230823 | 113000 | 1390632340 | 3735 | 3730 | 3735 | 3730 | 1022 |
| 462 | 20230823 | 112900 | 1386820255 | 3735 | 3720 | 3735 | 3720 | 101 |
| 463 | 20230823 | 112800 | 1386443035 | 3735 | 3735 | 3735 | 3735 | 0 |
| 464 | 20230823 | 112700 | 1386443035 | 3735 | 3735 | 3735 | 3735 | 2 |
| 465 | 20230823 | 112600 | 1386435565 | 3710 | 3735 | 3735 | 3710 | 354 |
| 466 | 20230823 | 112500 | 1385120440 | 3735 | 3730 | 3735 | 3710 | 4213 |
| 467 | 20230823 | 112400 | 1369431490 | 3730 | 3735 | 3735 | 3730 | 563 |
| 468 | 20230823 | 112300 | 1367328695 | 3720 | 3730 | 3730 | 3720 | 602 |
| 469 | 20230823 | 112200 | 1365084245 | 3725 | 3720 | 3725 | 3720 | 1318 |
| 470 | 20230823 | 112100 | 1360176040 | 3725 | 3730 | 3730 | 3725 | 4 |
| 471 | 20230823 | 112000 | 1360161125 | 3730 | 3725 | 3730 | 3705 | 1475 |
| 472 | 20230823 | 111900 | 1354684440 | 3725 | 3725 | 3725 | 3725 | 2 |
| 473 | 20230823 | 111800 | 1354676990 | 3710 | 3725 | 3725 | 3710 | 713 |
| 474 | 20230823 | 111700 | 1352027905 | 3725 | 3725 | 3725 | 3725 | 61 |
| 475 | 20230823 | 111600 | 1351800680 | 3725 | 3725 | 3725 | 3725 | 3 |
| 476 | 20230823 | 111500 | 1351789505 | 3710 | 3720 | 3725 | 3710 | 21 |
| 477 | 20230823 | 111400 | 1351711355 | 3725 | 3730 | 3730 | 3705 | 558 |
| 478 | 20230823 | 111300 | 1349633800 | 3725 | 3725 | 3725 | 3725 | 546 |
| 479 | 20230823 | 111200 | 1347599950 | 3725 | 3710 | 3725 | 3710 | 53 |
| 480 | 20230823 | 111100 | 1347402690 | 3725 | 3725 | 3725 | 3725 | 2 |
| 481 | 20230823 | 111000 | 1347395240 | 3700 | 3705 | 3725 | 3700 | 1626 |
| 482 | 20230823 | 110900 | 1341378870 | 3725 | 3705 | 3725 | 3700 | 3005 |
| 483 | 20230823 | 110800 | 1330260240 | 3730 | 3715 | 3730 | 3700 | 3315 |
| 484 | 20230823 | 110700 | 1317992975 | 3730 | 3730 | 3730 | 3725 | 52 |
| 485 | 20230823 | 110600 | 1317799155 | 3725 | 3710 | 3725 | 3700 | 4532 |
| 486 | 20230823 | 110500 | 1300967470 | 3715 | 3700 | 3715 | 3700 | 3037 |
| 487 | 20230823 | 110400 | 1289730050 | 3715 | 3710 | 3720 | 3700 | 4257 |
| 488 | 20230823 | 110300 | 1273972040 | 3720 | 3715 | 3720 | 3705 | 31 |
| 489 | 20230823 | 110200 | 1273857125 | 3720 | 3705 | 3720 | 3705 | 503 |
| 490 | 20230823 | 110100 | 1271993465 | 3705 | 3725 | 3725 | 3705 | 730 |
| 491 | 20230823 | 110000 | 1269283225 | 3715 | 3725 | 3730 | 3715 | 1072 |
| 492 | 20230823 | 105900 | 1265299410 | 3730 | 3730 | 3730 | 3725 | 1086 |
| 493 | 20230823 | 105800 | 1261254015 | 3730 | 3730 | 3730 | 3715 | 136 |
| 494 | 20230823 | 105700 | 1260746750 | 3730 | 3730 | 3730 | 3730 | 20 |
| 495 | 20230823 | 105600 | 1260672150 | 3730 | 3710 | 3730 | 3710 | 670 |
| 496 | 20230823 | 105500 | 1258186375 | 3730 | 3710 | 3730 | 3710 | 2 |
| 497 | 20230823 | 105400 | 1258178935 | 3730 | 3730 | 3730 | 3705 | 952 |
| 498 | 20230823 | 105300 | 1254630075 | 3730 | 3710 | 3730 | 3705 | 522 |
| 499 | 20230823 | 105200 | 1252693490 | 3705 | 3700 | 3705 | 3700 | 4166 |
| 500 | 20230823 | 105100 | 1237263140 | 3700 | 3710 | 3710 | 3700 | 4196 |
| 501 | 20230823 | 105000 | 1221730120 | 3715 | 3710 | 3715 | 3710 | 1194 |
| 502 | 20230823 | 104900 | 1217295855 | 3710 | 3710 | 3710 | 3710 | 2200 |
| 503 | 20230823 | 104800 | 1209133855 | 3710 | 3715 | 3730 | 3710 | 4806 |
| 504 | 20230823 | 104700 | 1191283365 | 3715 | 3725 | 3725 | 3715 | 838 |
| 505 | 20230823 | 104600 | 1188165925 | 3720 | 3720 | 3720 | 3720 | 900 |
| 506 | 20230823 | 104500 | 1184817925 | 3720 | 3725 | 3725 | 3720 | 2062 |
| 507 | 20230823 | 104400 | 1177147035 | 3720 | 3725 | 3725 | 3720 | 1720 |
| 508 | 20230823 | 104300 | 1170746145 | 3720 | 3740 | 3740 | 3720 | 9690 |
| 509 | 20230823 | 104200 | 1134615055 | 3740 | 3740 | 3740 | 3740 | 0 |
| 510 | 20230823 | 104100 | 1134615055 | 3740 | 3740 | 3745 | 3740 | 777 |
| 511 | 20230823 | 104000 | 1131707075 | 3740 | 3740 | 3745 | 3740 | 255 |
| 512 | 20230823 | 103900 | 1130752625 | 3735 | 3735 | 3735 | 3735 | 1 |
| 513 | 20230823 | 103800 | 1130748890 | 3745 | 3745 | 3745 | 3745 | 277 |
| 514 | 20230823 | 103700 | 1129711525 | 3745 | 3745 | 3745 | 3745 | 317 |
| 515 | 20230823 | 103600 | 1128524360 | 3730 | 3735 | 3735 | 3730 | 1000 |
| 516 | 20230823 | 103500 | 1124790320 | 3750 | 3740 | 3750 | 3740 | 1646 |
| 517 | 20230823 | 103400 | 1118630070 | 3740 | 3745 | 3745 | 3740 | 1469 |
| 518 | 20230823 | 103300 | 1113129860 | 3745 | 3745 | 3745 | 3745 | 956 |
| 519 | 20230823 | 103200 | 1109549640 | 3745 | 3745 | 3745 | 3745 | 462 |
| 520 | 20230823 | 103100 | 1107819450 | 3755 | 3750 | 3755 | 3745 | 1301 |
| 521 | 20230823 | 103000 | 1102943910 | 3750 | 3760 | 3760 | 3750 | 1283 |
| 522 | 20230823 | 102900 | 1098130730 | 3750 | 3750 | 3750 | 3750 | 812 |
| 523 | 20230823 | 102800 | 1095085730 | 3750 | 3765 | 3765 | 3750 | 3246 |
| 524 | 20230823 | 102700 | 1082879405 | 3765 | 3775 | 3775 | 3765 | 456 |
| 525 | 20230823 | 102600 | 1081161800 | 3770 | 3775 | 3775 | 3770 | 381 |
| 526 | 20230823 | 102500 | 1079724340 | 3780 | 3780 | 3780 | 3780 | 10 |
| 527 | 20230823 | 102400 | 1079686540 | 3780 | 3765 | 3780 | 3760 | 4976 |
| 528 | 20230823 | 102300 | 1060972280 | 3760 | 3760 | 3760 | 3755 | 2502 |
| 529 | 20230823 | 102200 | 1051564770 | 3760 | 3760 | 3770 | 3760 | 513 |
| 530 | 20230823 | 102100 | 1049635870 | 3755 | 3770 | 3770 | 3755 | 13 |
| 531 | 20230823 | 102000 | 1049587040 | 3770 | 3755 | 3770 | 3755 | 216 |
| 532 | 20230823 | 101900 | 1048775945 | 3755 | 3760 | 3760 | 3755 | 843 |
| 533 | 20230823 | 101800 | 1045607980 | 3760 | 3760 | 3760 | 3760 | 170 |
| 534 | 20230823 | 101700 | 1044968780 | 3760 | 3765 | 3765 | 3760 | 858 |
| 535 | 20230823 | 101600 | 1041742185 | 3775 | 3775 | 3780 | 3760 | 2156 |
| 536 | 20230823 | 101500 | 1033621890 | 3775 | 3770 | 3775 | 3765 | 427 |
| 537 | 20230823 | 101400 | 1032013065 | 3770 | 3770 | 3775 | 3770 | 554 |
| 538 | 20230823 | 101300 | 1029924355 | 3775 | 3775 | 3775 | 3770 | 1548 |
| 539 | 20230823 | 101200 | 1024082390 | 3780 | 3795 | 3795 | 3780 | 1903 |
| 540 | 20230823 | 101100 | 1016867745 | 3795 | 3780 | 3800 | 3775 | 4476 |
| 541 | 20230823 | 101000 | 999888715 | 3780 | 3780 | 3790 | 3775 | 3419 |
| 542 | 20230823 | 100900 | 986958100 | 3775 | 3790 | 3790 | 3770 | 3676 |
| 543 | 20230823 | 100800 | 973079800 | 3790 | 3790 | 3805 | 3775 | 13442 |
| 544 | 20230823 | 100700 | 922020445 | 3790 | 3760 | 3790 | 3755 | 9605 |
| 545 | 20230823 | 100600 | 885756970 | 3765 | 3765 | 3770 | 3765 | 3147 |
| 546 | 20230823 | 100500 | 873904740 | 3755 | 3755 | 3765 | 3755 | 1893 |
| 547 | 20230823 | 100400 | 866787660 | 3755 | 3750 | 3760 | 3745 | 351 |
| 548 | 20230823 | 100300 | 865469540 | 3760 | 3740 | 3765 | 3740 | 4673 |
| 549 | 20230823 | 100200 | 847938205 | 3740 | 3740 | 3745 | 3740 | 20 |
| 550 | 20230823 | 100100 | 847863365 | 3750 | 3750 | 3750 | 3750 | 3 |
| 551 | 20230823 | 100000 | 847852115 | 3735 | 3740 | 3750 | 3735 | 3293 |
| 552 | 20230823 | 095900 | 835529515 | 3740 | 3740 | 3745 | 3735 | 290 |
| 553 | 20230823 | 095800 | 834444975 | 3745 | 3745 | 3745 | 3740 | 184 |
| 554 | 20230823 | 095700 | 833756580 | 3740 | 3745 | 3745 | 3735 | 445 |
| 555 | 20230823 | 095600 | 832092475 | 3730 | 3730 | 3745 | 3730 | 635 |
| 556 | 20230823 | 095500 | 829723760 | 3745 | 3745 | 3745 | 3730 | 435 |
| 557 | 20230823 | 095400 | 828098625 | 3740 | 3740 | 3740 | 3735 | 719 |
| 558 | 20230823 | 095300 | 825410165 | 3740 | 3745 | 3745 | 3735 | 4491 |
| 559 | 20230823 | 095200 | 808620050 | 3755 | 3740 | 3755 | 3740 | 1598 |
| 560 | 20230823 | 095100 | 802626865 | 3755 | 3745 | 3755 | 3735 | 1094 |
| 561 | 20230823 | 095000 | 798536020 | 3745 | 3750 | 3765 | 3740 | 1727 |
| 562 | 20230823 | 094900 | 792068125 | 3765 | 3750 | 3770 | 3735 | 13056 |
| 563 | 20230823 | 094800 | 743034745 | 3750 | 3750 | 3760 | 3740 | 8631 |
| 564 | 20230823 | 094700 | 710667125 | 3750 | 3750 | 3760 | 3735 | 2748 |
| 565 | 20230823 | 094600 | 700348215 | 3730 | 3730 | 3760 | 3730 | 6508 |
| 566 | 20230823 | 094500 | 675994760 | 3730 | 3725 | 3730 | 3725 | 1893 |
| 567 | 20230823 | 094400 | 668943125 | 3730 | 3730 | 3730 | 3710 | 1022 |
| 568 | 20230823 | 094300 | 665141445 | 3710 | 3735 | 3735 | 3710 | 218 |
| 569 | 20230823 | 094200 | 664332035 | 3715 | 3740 | 3740 | 3715 | 681 |
| 570 | 20230823 | 094100 | 661799665 | 3740 | 3725 | 3740 | 3720 | 2522 |
| 571 | 20230823 | 094000 | 652397570 | 3720 | 3690 | 3725 | 3690 | 5404 |
| 572 | 20230823 | 093900 | 632274160 | 3690 | 3710 | 3725 | 3690 | 13264 |
| 573 | 20230823 | 093800 | 583191705 | 3725 | 3715 | 3725 | 3710 | 963 |
| 574 | 20230823 | 093700 | 579617390 | 3730 | 3720 | 3730 | 3710 | 2379 |
| 575 | 20230823 | 093600 | 570775505 | 3720 | 3730 | 3735 | 3720 | 2026 |
| 576 | 20230823 | 093500 | 563232445 | 3725 | 3745 | 3745 | 3725 | 1361 |
| 577 | 20230823 | 093400 | 558156200 | 3750 | 3745 | 3750 | 3720 | 2279 |
| 578 | 20230823 | 093300 | 549655005 | 3735 | 3750 | 3750 | 3735 | 350 |
| 579 | 20230823 | 093200 | 548344420 | 3750 | 3730 | 3760 | 3720 | 3328 |
| 580 | 20230823 | 093100 | 535911690 | 3730 | 3715 | 3730 | 3715 | 503 |
| 581 | 20230823 | 093000 | 534043000 | 3730 | 3735 | 3735 | 3715 | 1542 |
| 582 | 20230823 | 092900 | 528302480 | 3735 | 3725 | 3735 | 3725 | 3538 |
| 583 | 20230823 | 092800 | 515104640 | 3730 | 3720 | 3730 | 3720 | 2570 |
| 584 | 20230823 | 092700 | 505537370 | 3720 | 3745 | 3745 | 3720 | 7596 |
| 585 | 20230823 | 092600 | 477208720 | 3750 | 3750 | 3765 | 3750 | 7301 |
| 586 | 20230823 | 092500 | 449788085 | 3755 | 3750 | 3765 | 3750 | 7797 |
| 587 | 20230823 | 092400 | 420483135 | 3750 | 3740 | 3755 | 3735 | 14105 |
| 588 | 20230823 | 092300 | 367617595 | 3735 | 3730 | 3735 | 3730 | 1508 |
| 589 | 20230823 | 092200 | 361987690 | 3730 | 3715 | 3735 | 3715 | 6665 |
| 590 | 20230823 | 092100 | 337155260 | 3720 | 3715 | 3720 | 3695 | 153 |
| 591 | 20230823 | 092000 | 336586575 | 3715 | 3705 | 3715 | 3685 | 8560 |
| 592 | 20230823 | 091900 | 304973290 | 3700 | 3700 | 3700 | 3680 | 1402 |
| 593 | 20230823 | 091800 | 299788895 | 3705 | 3695 | 3705 | 3695 | 2591 |
| 594 | 20230823 | 091700 | 290199615 | 3695 | 3680 | 3695 | 3665 | 1903 |
| 595 | 20230823 | 091600 | 283190190 | 3695 | 3675 | 3695 | 3670 | 2991 |
| 596 | 20230823 | 091500 | 272177965 | 3675 | 3670 | 3680 | 3670 | 2799 |
| 597 | 20230823 | 091400 | 261882965 | 3680 | 3670 | 3680 | 3665 | 2082 |
| 598 | 20230823 | 091300 | 254239815 | 3680 | 3675 | 3680 | 3660 | 1785 |
| 599 | 20230823 | 091200 | 247698625 | 3675 | 3665 | 3680 | 3660 | 1213 |
| 600 | 20230823 | 091100 | 243236565 | 3680 | 3670 | 3690 | 3660 | 3941 |
| 601 | 20230823 | 091000 | 228785165 | 3690 | 3670 | 3690 | 3670 | 2772 |
| 602 | 20230823 | 090900 | 218608825 | 3700 | 3670 | 3700 | 3670 | 1202 |
| 603 | 20230823 | 090800 | 214190190 | 3700 | 3700 | 3700 | 3670 | 1539 |
| 604 | 20230823 | 090700 | 208508640 | 3700 | 3670 | 3705 | 3665 | 1617 |
| 605 | 20230823 | 090600 | 202535790 | 3695 | 3695 | 3695 | 3665 | 1027 |
| 606 | 20230823 | 090500 | 198761380 | 3690 | 3695 | 3695 | 3670 | 8786 |
| 607 | 20230823 | 090400 | 166403180 | 3710 | 3715 | 3715 | 3695 | 1085 |
| 608 | 20230823 | 090300 | 162389555 | 3715 | 3700 | 3720 | 3675 | 3403 |
| 609 | 20230823 | 090200 | 149816235 | 3675 | 3700 | 3725 | 3675 | 9607 |
| 610 | 20230823 | 090100 | 114217380 | 3685 | 3670 | 3695 | 3650 | 8944 |
| 611 | 20230823 | 090000 | 81383710 | 3670 | 3685 | 3685 | 3650 | 20424 |