30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 191300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 7984 |
| 3 | 20230823 | 191200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20230823 | 191100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20230823 | 191000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20230823 | 190900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20230823 | 190800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20230823 | 190700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20230823 | 190600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20230823 | 190500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20230823 | 190400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20230823 | 190300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20230823 | 190200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20230823 | 190100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20230823 | 190000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20230823 | 185900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20230823 | 185800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20230823 | 185700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20230823 | 185600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20230823 | 185500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20230823 | 185400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20230823 | 185300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20230823 | 185200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20230823 | 185100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20230823 | 185000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20230823 | 184900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20230823 | 184800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20230823 | 184700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20230823 | 184600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20230823 | 184500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20230823 | 184400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20230823 | 184300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 7984 |
| 33 | 20230823 | 184200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20230823 | 184100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20230823 | 184000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20230823 | 183900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20230823 | 183800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20230823 | 183700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20230823 | 183600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20230823 | 183500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20230823 | 183400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20230823 | 183300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20230823 | 183200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20230823 | 183100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20230823 | 183000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20230823 | 182900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20230823 | 182800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20230823 | 182700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20230823 | 182600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20230823 | 182500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20230823 | 182400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20230823 | 182300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20230823 | 182200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20230823 | 182100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20230823 | 182000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20230823 | 181900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20230823 | 181800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20230823 | 181700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20230823 | 181600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20230823 | 181500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20230823 | 181400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20230823 | 181300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 7984 |
| 63 | 20230823 | 181200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20230823 | 181100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20230823 | 181000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20230823 | 180900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20230823 | 180800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20230823 | 180700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20230823 | 180600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20230823 | 180500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20230823 | 180400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20230823 | 180300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20230823 | 180200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20230823 | 180100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20230823 | 180000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20230823 | 175900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20230823 | 175800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20230823 | 175700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20230823 | 175600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20230823 | 175500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20230823 | 175400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20230823 | 175300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20230823 | 175200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20230823 | 175100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20230823 | 175000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20230823 | 174900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20230823 | 174800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20230823 | 174700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20230823 | 174600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20230823 | 174500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20230823 | 174400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20230823 | 174300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 7984 |
| 93 | 20230823 | 174200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20230823 | 174100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20230823 | 174000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20230823 | 173900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20230823 | 173800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20230823 | 173700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20230823 | 173600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20230823 | 173500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20230823 | 173400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20230823 | 173300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20230823 | 173200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20230823 | 173100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20230823 | 173000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20230823 | 172900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20230823 | 172800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20230823 | 172700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20230823 | 172600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20230823 | 172500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20230823 | 172400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20230823 | 172300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20230823 | 172200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20230823 | 172100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20230823 | 172000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20230823 | 171900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20230823 | 171800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20230823 | 171700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20230823 | 171600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20230823 | 171500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20230823 | 171400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20230823 | 171300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 7984 |
| 123 | 20230823 | 171200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20230823 | 171100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20230823 | 171000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20230823 | 170900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20230823 | 170800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20230823 | 170700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20230823 | 170600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20230823 | 170500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20230823 | 170400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20230823 | 170300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20230823 | 170200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20230823 | 170100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20230823 | 170000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20230823 | 165900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20230823 | 165800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20230823 | 165700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20230823 | 165600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20230823 | 165500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20230823 | 165400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20230823 | 165300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20230823 | 165200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20230823 | 165100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20230823 | 165000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20230823 | 164900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20230823 | 164800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20230823 | 164700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20230823 | 164600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20230823 | 164500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20230823 | 164400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20230823 | 164300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 7984 |
| 153 | 20230823 | 164200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20230823 | 164100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20230823 | 164000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20230823 | 163900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20230823 | 163800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20230823 | 163700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20230823 | 163600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20230823 | 163500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20230823 | 163400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20230823 | 163300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20230823 | 163200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20230823 | 163100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20230823 | 163000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20230823 | 162900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20230823 | 162800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20230823 | 162700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20230823 | 162600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20230823 | 162500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20230823 | 162400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20230823 | 162300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20230823 | 162200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20230823 | 162100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20230823 | 162000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20230823 | 161900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20230823 | 161800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20230823 | 161700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20230823 | 161600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20230823 | 161500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20230823 | 161400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20230823 | 161300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 7984 |
| 183 | 20230823 | 161200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20230823 | 161100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20230823 | 161000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20230823 | 160900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20230823 | 160800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20230823 | 160700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20230823 | 160600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20230823 | 160500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20230823 | 160400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20230823 | 160300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20230823 | 160200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20230823 | 160100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20230823 | 160000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20230823 | 155900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20230823 | 155800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20230823 | 155700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20230823 | 155600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20230823 | 155500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20230823 | 155400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20230823 | 155300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20230823 | 155200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20230823 | 155100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20230823 | 155000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20230823 | 154900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20230823 | 154800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20230823 | 154700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20230823 | 154600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20230823 | 154500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20230823 | 154400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20230823 | 154300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 7984 |
| 213 | 20230823 | 154200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20230823 | 154100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20230823 | 154000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20230823 | 153900 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20230823 | 153800 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20230823 | 153700 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20230823 | 153600 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20230823 | 153500 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20230823 | 153400 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20230823 | 153300 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20230823 | 153200 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20230823 | 153100 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20230823 | 153000 | 2489515300 | 2460 | 2460 | 2460 | 2460 | 7984 |
| 226 | 20230823 | 152900 | 2469874660 | 2470 | 2470 | 2470 | 2470 | 0 |
| 227 | 20230823 | 152800 | 2469874660 | 2470 | 2470 | 2470 | 2470 | 0 |
| 228 | 20230823 | 152700 | 2469874660 | 2470 | 2470 | 2470 | 2470 | 0 |
| 229 | 20230823 | 152600 | 2469874660 | 2470 | 2470 | 2470 | 2470 | 0 |
| 230 | 20230823 | 152500 | 2469874660 | 2470 | 2470 | 2470 | 2470 | 0 |
| 231 | 20230823 | 152400 | 2469874660 | 2470 | 2470 | 2470 | 2470 | 0 |
| 232 | 20230823 | 152300 | 2469874660 | 2470 | 2470 | 2470 | 2470 | 0 |
| 233 | 20230823 | 152200 | 2469874660 | 2470 | 2470 | 2470 | 2470 | 0 |
| 234 | 20230823 | 152100 | 2469874660 | 2470 | 2470 | 2470 | 2470 | 0 |
| 235 | 20230823 | 152000 | 2469874660 | 2470 | 2470 | 2470 | 2470 | 0 |
| 236 | 20230823 | 151900 | 2469874660 | 2470 | 2460 | 2470 | 2455 | 6989 |
| 237 | 20230823 | 151800 | 2452663970 | 2460 | 2460 | 2465 | 2460 | 529 |
| 238 | 20230823 | 151700 | 2451362620 | 2460 | 2460 | 2465 | 2455 | 5092 |
| 239 | 20230823 | 151600 | 2438845850 | 2465 | 2465 | 2465 | 2460 | 174 |
| 240 | 20230823 | 151500 | 2438417395 | 2465 | 2470 | 2470 | 2465 | 1085 |
| 241 | 20230823 | 151400 | 2435742810 | 2465 | 2470 | 2470 | 2465 | 655 |
| 242 | 20230823 | 151300 | 2434125975 | 2470 | 2470 | 2470 | 2470 | 6 |
| 243 | 20230823 | 151200 | 2434111155 | 2470 | 2465 | 2470 | 2465 | 1078 |
| 244 | 20230823 | 151100 | 2431453855 | 2470 | 2470 | 2470 | 2470 | 6 |
| 245 | 20230823 | 151000 | 2431439035 | 2470 | 2480 | 2480 | 2465 | 340 |
| 246 | 20230823 | 150900 | 2430599655 | 2470 | 2470 | 2480 | 2470 | 1483 |
| 247 | 20230823 | 150800 | 2426936625 | 2470 | 2465 | 2470 | 2465 | 438 |
| 248 | 20230823 | 150700 | 2425855875 | 2465 | 2480 | 2480 | 2465 | 1510 |
| 249 | 20230823 | 150600 | 2422120200 | 2480 | 2485 | 2490 | 2480 | 3272 |
| 250 | 20230823 | 150500 | 2413991990 | 2485 | 2475 | 2485 | 2475 | 768 |
| 251 | 20230823 | 150400 | 2412086310 | 2480 | 2480 | 2480 | 2470 | 456 |
| 252 | 20230823 | 150300 | 2410958710 | 2480 | 2480 | 2490 | 2480 | 3136 |
| 253 | 20230823 | 150200 | 2403169830 | 2475 | 2480 | 2480 | 2470 | 3291 |
| 254 | 20230823 | 150100 | 2395032560 | 2480 | 2480 | 2480 | 2480 | 1681 |
| 255 | 20230823 | 150000 | 2390863680 | 2485 | 2480 | 2485 | 2460 | 2372 |
| 256 | 20230823 | 145900 | 2385001055 | 2485 | 2480 | 2485 | 2475 | 2426 |
| 257 | 20230823 | 145800 | 2378977255 | 2480 | 2475 | 2480 | 2475 | 1534 |
| 258 | 20230823 | 145700 | 2375180590 | 2475 | 2480 | 2480 | 2475 | 4 |
| 259 | 20230823 | 145600 | 2375170685 | 2480 | 2480 | 2485 | 2480 | 239 |
| 260 | 20230823 | 145500 | 2374577960 | 2480 | 2485 | 2485 | 2480 | 1351 |
| 261 | 20230823 | 145400 | 2371221225 | 2485 | 2470 | 2490 | 2470 | 5694 |
| 262 | 20230823 | 145300 | 2357087670 | 2460 | 2460 | 2470 | 2460 | 8 |
| 263 | 20230823 | 145200 | 2357067960 | 2475 | 2475 | 2475 | 2465 | 2553 |
| 264 | 20230823 | 145100 | 2350762535 | 2475 | 2470 | 2475 | 2460 | 5706 |
| 265 | 20230823 | 145000 | 2336659590 | 2470 | 2460 | 2470 | 2460 | 2601 |
| 266 | 20230823 | 144900 | 2330252875 | 2460 | 2465 | 2465 | 2455 | 352 |
| 267 | 20230823 | 144800 | 2329387235 | 2465 | 2465 | 2465 | 2455 | 438 |
| 268 | 20230823 | 144700 | 2328309945 | 2460 | 2455 | 2460 | 2450 | 1314 |
| 269 | 20230823 | 144600 | 2325089375 | 2455 | 2460 | 2460 | 2450 | 494 |
| 270 | 20230823 | 144500 | 2323877165 | 2455 | 2460 | 2460 | 2455 | 619 |
| 271 | 20230823 | 144400 | 2322357470 | 2465 | 2465 | 2465 | 2455 | 236 |
| 272 | 20230823 | 144300 | 2321775780 | 2460 | 2460 | 2460 | 2460 | 716 |
| 273 | 20230823 | 144200 | 2320014420 | 2465 | 2465 | 2465 | 2465 | 2421 |
| 274 | 20230823 | 144100 | 2314046655 | 2470 | 2470 | 2470 | 2470 | 1 |
| 275 | 20230823 | 144000 | 2314044185 | 2465 | 2475 | 2475 | 2465 | 557 |
| 276 | 20230823 | 143900 | 2312670655 | 2475 | 2475 | 2475 | 2470 | 1175 |
| 277 | 20230823 | 143800 | 2309767115 | 2475 | 2470 | 2475 | 2470 | 6 |
| 278 | 20230823 | 143700 | 2309752290 | 2470 | 2475 | 2475 | 2470 | 490 |
| 279 | 20230823 | 143600 | 2308541955 | 2475 | 2465 | 2475 | 2465 | 4901 |
| 280 | 20230823 | 143500 | 2296446035 | 2465 | 2465 | 2465 | 2465 | 982 |
| 281 | 20230823 | 143400 | 2294025405 | 2465 | 2460 | 2465 | 2460 | 773 |
| 282 | 20230823 | 143300 | 2292122625 | 2460 | 2460 | 2460 | 2460 | 1 |
| 283 | 20230823 | 143200 | 2292120165 | 2455 | 2460 | 2460 | 2455 | 232 |
| 284 | 20230823 | 143100 | 2291550600 | 2460 | 2460 | 2460 | 2460 | 4 |
| 285 | 20230823 | 143000 | 2291540760 | 2460 | 2460 | 2460 | 2460 | 6 |
| 286 | 20230823 | 142900 | 2291526000 | 2460 | 2460 | 2460 | 2460 | 102 |
| 287 | 20230823 | 142800 | 2291275080 | 2460 | 2460 | 2460 | 2455 | 617 |
| 288 | 20230823 | 142700 | 2289760335 | 2460 | 2460 | 2460 | 2460 | 168 |
| 289 | 20230823 | 142600 | 2289347055 | 2460 | 2460 | 2460 | 2460 | 229 |
| 290 | 20230823 | 142500 | 2288783715 | 2460 | 2460 | 2460 | 2460 | 1058 |
| 291 | 20230823 | 142400 | 2286181035 | 2460 | 2460 | 2460 | 2460 | 101 |
| 292 | 20230823 | 142300 | 2285932575 | 2460 | 2455 | 2460 | 2455 | 1503 |
| 293 | 20230823 | 142200 | 2282240195 | 2455 | 2465 | 2465 | 2455 | 205 |
| 294 | 20230823 | 142100 | 2281735895 | 2465 | 2470 | 2470 | 2465 | 261 |
| 295 | 20230823 | 142000 | 2281092500 | 2465 | 2460 | 2470 | 2460 | 3621 |
| 296 | 20230823 | 141900 | 2272179500 | 2460 | 2460 | 2460 | 2460 | 1 |
| 297 | 20230823 | 141800 | 2272177040 | 2460 | 2455 | 2460 | 2455 | 1000 |
| 298 | 20230823 | 141700 | 2269718950 | 2455 | 2455 | 2455 | 2455 | 0 |
| 299 | 20230823 | 141600 | 2269718950 | 2455 | 2455 | 2455 | 2455 | 0 |
| 300 | 20230823 | 141500 | 2269718950 | 2455 | 2455 | 2455 | 2455 | 73 |
| 301 | 20230823 | 141400 | 2269539735 | 2450 | 2455 | 2460 | 2450 | 1488 |
| 302 | 20230823 | 141300 | 2265886805 | 2460 | 2455 | 2460 | 2455 | 7 |
| 303 | 20230823 | 141200 | 2265869605 | 2460 | 2455 | 2460 | 2455 | 1025 |
| 304 | 20230823 | 141100 | 2263350600 | 2455 | 2455 | 2455 | 2455 | 25 |
| 305 | 20230823 | 141000 | 2263289225 | 2455 | 2450 | 2455 | 2450 | 1675 |
| 306 | 20230823 | 140900 | 2259185455 | 2450 | 2450 | 2450 | 2450 | 211 |
| 307 | 20230823 | 140800 | 2258668505 | 2450 | 2450 | 2450 | 2450 | 2 |
| 308 | 20230823 | 140700 | 2258663605 | 2450 | 2450 | 2450 | 2445 | 605 |
| 309 | 20230823 | 140600 | 2257181370 | 2450 | 2450 | 2450 | 2450 | 12 |
| 310 | 20230823 | 140500 | 2257151970 | 2450 | 2450 | 2450 | 2450 | 5 |
| 311 | 20230823 | 140400 | 2257139720 | 2450 | 2450 | 2450 | 2450 | 229 |
| 312 | 20230823 | 140300 | 2256578670 | 2450 | 2445 | 2450 | 2445 | 1026 |
| 313 | 20230823 | 140200 | 2254064980 | 2445 | 2445 | 2450 | 2440 | 346 |
| 314 | 20230823 | 140100 | 2253220665 | 2450 | 2450 | 2450 | 2450 | 5 |
| 315 | 20230823 | 140000 | 2253208415 | 2450 | 2450 | 2450 | 2450 | 12 |
| 316 | 20230823 | 135900 | 2253179015 | 2450 | 2450 | 2450 | 2445 | 652 |
| 317 | 20230823 | 135800 | 2251581625 | 2445 | 2445 | 2450 | 2445 | 136 |
| 318 | 20230823 | 135700 | 2251249100 | 2430 | 2435 | 2435 | 2430 | 3099 |
| 319 | 20230823 | 135600 | 2243712540 | 2440 | 2435 | 2440 | 2430 | 359 |
| 320 | 20230823 | 135500 | 2242838425 | 2430 | 2435 | 2435 | 2430 | 429 |
| 321 | 20230823 | 135400 | 2241795845 | 2430 | 2440 | 2440 | 2430 | 2303 |
| 322 | 20230823 | 135300 | 2236185300 | 2440 | 2445 | 2445 | 2440 | 37 |
| 323 | 20230823 | 135200 | 2236094845 | 2445 | 2445 | 2445 | 2445 | 1429 |
| 324 | 20230823 | 135100 | 2232600940 | 2445 | 2445 | 2445 | 2445 | 2258 |
| 325 | 20230823 | 135000 | 2227080130 | 2445 | 2455 | 2455 | 2445 | 132 |
| 326 | 20230823 | 134900 | 2226757370 | 2445 | 2445 | 2445 | 2445 | 8 |
| 327 | 20230823 | 134800 | 2226737810 | 2445 | 2440 | 2445 | 2440 | 303 |
| 328 | 20230823 | 134700 | 2225998480 | 2430 | 2450 | 2450 | 2430 | 7495 |
| 329 | 20230823 | 134600 | 2207742450 | 2455 | 2445 | 2455 | 2445 | 727 |
| 330 | 20230823 | 134500 | 2205964215 | 2435 | 2450 | 2450 | 2435 | 2844 |
| 331 | 20230823 | 134400 | 2199015550 | 2450 | 2455 | 2455 | 2450 | 564 |
| 332 | 20230823 | 134300 | 2197631715 | 2455 | 2455 | 2455 | 2455 | 10 |
| 333 | 20230823 | 134200 | 2197607165 | 2455 | 2455 | 2455 | 2455 | 760 |
| 334 | 20230823 | 134100 | 2195741365 | 2455 | 2455 | 2455 | 2450 | 222 |
| 335 | 20230823 | 134000 | 2195197105 | 2455 | 2455 | 2455 | 2455 | 3 |
| 336 | 20230823 | 133900 | 2195189740 | 2450 | 2450 | 2450 | 2450 | 150 |
| 337 | 20230823 | 133800 | 2194822240 | 2460 | 2450 | 2460 | 2450 | 39 |
| 338 | 20230823 | 133700 | 2194726570 | 2450 | 2455 | 2455 | 2450 | 55 |
| 339 | 20230823 | 133600 | 2194591570 | 2455 | 2455 | 2455 | 2455 | 5 |
| 340 | 20230823 | 133500 | 2194579295 | 2455 | 2455 | 2455 | 2455 | 309 |
| 341 | 20230823 | 133400 | 2193820700 | 2445 | 2450 | 2455 | 2445 | 497 |
| 342 | 20230823 | 133300 | 2192602895 | 2460 | 2445 | 2460 | 2445 | 1339 |
| 343 | 20230823 | 133200 | 2189313420 | 2445 | 2445 | 2450 | 2445 | 480 |
| 344 | 20230823 | 133100 | 2188138680 | 2440 | 2440 | 2455 | 2440 | 3 |
| 345 | 20230823 | 133000 | 2188131345 | 2440 | 2440 | 2440 | 2440 | 485 |
| 346 | 20230823 | 132900 | 2186947945 | 2440 | 2440 | 2440 | 2440 | 0 |
| 347 | 20230823 | 132800 | 2186947945 | 2440 | 2445 | 2445 | 2440 | 1000 |
| 348 | 20230823 | 132700 | 2184507085 | 2450 | 2455 | 2455 | 2450 | 322 |
| 349 | 20230823 | 132600 | 2183718135 | 2455 | 2455 | 2455 | 2455 | 150 |
| 350 | 20230823 | 132500 | 2183349885 | 2455 | 2455 | 2455 | 2455 | 3 |
| 351 | 20230823 | 132400 | 2183342520 | 2455 | 2455 | 2455 | 2455 | 500 |
| 352 | 20230823 | 132300 | 2182115020 | 2455 | 2455 | 2455 | 2455 | 14 |
| 353 | 20230823 | 132200 | 2182080650 | 2450 | 2450 | 2455 | 2450 | 109 |
| 354 | 20230823 | 132100 | 2181813590 | 2450 | 2455 | 2455 | 2435 | 1218 |
| 355 | 20230823 | 132000 | 2178829830 | 2455 | 2455 | 2455 | 2455 | 1 |
| 356 | 20230823 | 131900 | 2178827375 | 2450 | 2450 | 2455 | 2450 | 1307 |
| 357 | 20230823 | 131800 | 2175625180 | 2455 | 2455 | 2455 | 2455 | 195 |
| 358 | 20230823 | 131700 | 2175146455 | 2460 | 2460 | 2460 | 2450 | 95 |
| 359 | 20230823 | 131600 | 2174912765 | 2455 | 2460 | 2460 | 2455 | 583 |
| 360 | 20230823 | 131500 | 2173481085 | 2460 | 2455 | 2460 | 2455 | 931 |
| 361 | 20230823 | 131400 | 2171195470 | 2455 | 2450 | 2455 | 2450 | 15 |
| 362 | 20230823 | 131300 | 2171158710 | 2455 | 2445 | 2455 | 2445 | 694 |
| 363 | 20230823 | 131200 | 2169455855 | 2440 | 2435 | 2440 | 2435 | 691 |
| 364 | 20230823 | 131100 | 2167771315 | 2430 | 2440 | 2440 | 2430 | 4925 |
| 365 | 20230823 | 131000 | 2155781885 | 2440 | 2440 | 2440 | 2440 | 489 |
| 366 | 20230823 | 130900 | 2154588725 | 2440 | 2440 | 2440 | 2440 | 733 |
| 367 | 20230823 | 130800 | 2152800205 | 2440 | 2445 | 2445 | 2440 | 1798 |
| 368 | 20230823 | 130700 | 2148411820 | 2445 | 2445 | 2455 | 2440 | 2323 |
| 369 | 20230823 | 130600 | 2142737840 | 2455 | 2455 | 2455 | 2455 | 20 |
| 370 | 20230823 | 130500 | 2142688740 | 2460 | 2455 | 2460 | 2455 | 1120 |
| 371 | 20230823 | 130400 | 2139938100 | 2445 | 2445 | 2445 | 2445 | 0 |
| 372 | 20230823 | 130300 | 2139938100 | 2445 | 2450 | 2450 | 2445 | 2057 |
| 373 | 20230823 | 130200 | 2134907875 | 2460 | 2460 | 2460 | 2460 | 3 |
| 374 | 20230823 | 130100 | 2134900495 | 2460 | 2455 | 2460 | 2455 | 333 |
| 375 | 20230823 | 130000 | 2134082975 | 2455 | 2455 | 2455 | 2455 | 0 |
| 376 | 20230823 | 125900 | 2134082975 | 2455 | 2445 | 2455 | 2445 | 1036 |
| 377 | 20230823 | 125800 | 2131545955 | 2445 | 2450 | 2455 | 2445 | 5658 |
| 378 | 20230823 | 125700 | 2117680235 | 2460 | 2460 | 2460 | 2460 | 0 |
| 379 | 20230823 | 125600 | 2117680235 | 2460 | 2460 | 2460 | 2460 | 2 |
| 380 | 20230823 | 125500 | 2117675315 | 2465 | 2465 | 2465 | 2455 | 444 |
| 381 | 20230823 | 125400 | 2116585260 | 2460 | 2465 | 2465 | 2455 | 1096 |
| 382 | 20230823 | 125300 | 2113893655 | 2460 | 2455 | 2460 | 2455 | 588 |
| 383 | 20230823 | 125200 | 2112449935 | 2465 | 2460 | 2465 | 2460 | 46 |
| 384 | 20230823 | 125100 | 2112336770 | 2460 | 2455 | 2465 | 2455 | 895 |
| 385 | 20230823 | 125000 | 2110139060 | 2455 | 2460 | 2465 | 2450 | 5605 |
| 386 | 20230823 | 124900 | 2096369965 | 2465 | 2475 | 2475 | 2460 | 3687 |
| 387 | 20230823 | 124800 | 2087285170 | 2475 | 2475 | 2475 | 2475 | 51 |
| 388 | 20230823 | 124700 | 2087158945 | 2470 | 2475 | 2475 | 2470 | 1182 |
| 389 | 20230823 | 124600 | 2084238960 | 2470 | 2475 | 2475 | 2470 | 61 |
| 390 | 20230823 | 124500 | 2084087990 | 2475 | 2470 | 2475 | 2470 | 2 |
| 391 | 20230823 | 124400 | 2084083045 | 2475 | 2475 | 2475 | 2470 | 305 |
| 392 | 20230823 | 124300 | 2083329685 | 2470 | 2470 | 2470 | 2470 | 161 |
| 393 | 20230823 | 124200 | 2082932015 | 2470 | 2470 | 2470 | 2470 | 50 |
| 394 | 20230823 | 124100 | 2082808515 | 2470 | 2470 | 2470 | 2470 | 0 |
| 395 | 20230823 | 124000 | 2082808515 | 2470 | 2470 | 2475 | 2470 | 215 |
| 396 | 20230823 | 123900 | 2082277460 | 2470 | 2475 | 2475 | 2470 | 116 |
| 397 | 20230823 | 123800 | 2081990410 | 2480 | 2480 | 2480 | 2480 | 0 |
| 398 | 20230823 | 123700 | 2081990410 | 2480 | 2480 | 2480 | 2480 | 0 |
| 399 | 20230823 | 123600 | 2081990410 | 2480 | 2480 | 2480 | 2470 | 52 |
| 400 | 20230823 | 123500 | 2081861950 | 2470 | 2475 | 2475 | 2470 | 100 |
| 401 | 20230823 | 123400 | 2081614575 | 2480 | 2475 | 2480 | 2475 | 244 |
| 402 | 20230823 | 123300 | 2081010670 | 2470 | 2470 | 2470 | 2470 | 410 |
| 403 | 20230823 | 123200 | 2079997970 | 2465 | 2470 | 2470 | 2465 | 1050 |
| 404 | 20230823 | 123100 | 2077409370 | 2470 | 2475 | 2475 | 2470 | 2252 |
| 405 | 20230823 | 123000 | 2071846880 | 2485 | 2485 | 2485 | 2485 | 0 |
| 406 | 20230823 | 122900 | 2071846880 | 2485 | 2475 | 2485 | 2475 | 802 |
| 407 | 20230823 | 122800 | 2069856860 | 2475 | 2475 | 2475 | 2475 | 10 |
| 408 | 20230823 | 122700 | 2069832110 | 2480 | 2480 | 2480 | 2480 | 1 |
| 409 | 20230823 | 122600 | 2069829630 | 2475 | 2475 | 2475 | 2475 | 627 |
| 410 | 20230823 | 122500 | 2068277805 | 2475 | 2475 | 2475 | 2475 | 172 |
| 411 | 20230823 | 122400 | 2067852105 | 2475 | 2480 | 2485 | 2465 | 13505 |
| 412 | 20230823 | 122300 | 2034418995 | 2480 | 2485 | 2485 | 2480 | 2041 |
| 413 | 20230823 | 122200 | 2029356390 | 2485 | 2490 | 2490 | 2485 | 1795 |
| 414 | 20230823 | 122100 | 2024887090 | 2495 | 2495 | 2495 | 2495 | 1 |
| 415 | 20230823 | 122000 | 2024884595 | 2495 | 2490 | 2495 | 2490 | 17 |
| 416 | 20230823 | 121900 | 2024842260 | 2490 | 2490 | 2490 | 2490 | 1857 |
| 417 | 20230823 | 121800 | 2020218330 | 2490 | 2490 | 2490 | 2490 | 579 |
| 418 | 20230823 | 121700 | 2018776620 | 2495 | 2495 | 2495 | 2495 | 0 |
| 419 | 20230823 | 121600 | 2018776620 | 2495 | 2490 | 2495 | 2490 | 213 |
| 420 | 20230823 | 121500 | 2018246235 | 2490 | 2490 | 2490 | 2490 | 50 |
| 421 | 20230823 | 121400 | 2018121735 | 2490 | 2490 | 2490 | 2490 | 1165 |
| 422 | 20230823 | 121300 | 2015220885 | 2490 | 2485 | 2490 | 2485 | 222 |
| 423 | 20230823 | 121200 | 2014669125 | 2485 | 2485 | 2485 | 2485 | 1541 |
| 424 | 20230823 | 121100 | 2010839740 | 2485 | 2485 | 2485 | 2485 | 40 |
| 425 | 20230823 | 121000 | 2010740340 | 2495 | 2480 | 2495 | 2480 | 3873 |
| 426 | 20230823 | 120900 | 2001096070 | 2490 | 2490 | 2490 | 2490 | 0 |
| 427 | 20230823 | 120800 | 2001096070 | 2490 | 2490 | 2490 | 2480 | 3227 |
| 428 | 20230823 | 120700 | 1993076775 | 2495 | 2495 | 2495 | 2495 | 166 |
| 429 | 20230823 | 120600 | 1992662605 | 2490 | 2490 | 2495 | 2485 | 2868 |
| 430 | 20230823 | 120500 | 1985526690 | 2490 | 2495 | 2495 | 2490 | 1105 |
| 431 | 20230823 | 120400 | 1982775165 | 2495 | 2495 | 2495 | 2490 | 1623 |
| 432 | 20230823 | 120300 | 1978728970 | 2495 | 2495 | 2495 | 2495 | 287 |
| 433 | 20230823 | 120200 | 1978012905 | 2490 | 2490 | 2495 | 2490 | 301 |
| 434 | 20230823 | 120100 | 1977263410 | 2500 | 2500 | 2500 | 2500 | 0 |
| 435 | 20230823 | 120000 | 1977263410 | 2500 | 2500 | 2500 | 2485 | 1165 |
| 436 | 20230823 | 115900 | 1974363735 | 2500 | 2500 | 2505 | 2495 | 2419 |
| 437 | 20230823 | 115800 | 1968317260 | 2500 | 2495 | 2500 | 2495 | 127 |
| 438 | 20230823 | 115700 | 1967999785 | 2490 | 2490 | 2490 | 2485 | 286 |
| 439 | 20230823 | 115600 | 1967288335 | 2505 | 2505 | 2505 | 2490 | 285 |
| 440 | 20230823 | 115500 | 1966575610 | 2505 | 2490 | 2505 | 2490 | 1820 |
| 441 | 20230823 | 115400 | 1962025110 | 2490 | 2490 | 2490 | 2490 | 0 |
| 442 | 20230823 | 115300 | 1962025110 | 2490 | 2490 | 2495 | 2485 | 3344 |
| 443 | 20230823 | 115200 | 1953703495 | 2485 | 2485 | 2490 | 2485 | 3046 |
| 444 | 20230823 | 115100 | 1946131660 | 2490 | 2485 | 2495 | 2485 | 509 |
| 445 | 20230823 | 115000 | 1944864650 | 2490 | 2495 | 2495 | 2490 | 13 |
| 446 | 20230823 | 114900 | 1944832235 | 2500 | 2490 | 2500 | 2490 | 201 |
| 447 | 20230823 | 114800 | 1944331735 | 2500 | 2500 | 2500 | 2500 | 2 |
| 448 | 20230823 | 114700 | 1944326735 | 2505 | 2505 | 2505 | 2495 | 8998 |
| 449 | 20230823 | 114600 | 1921827945 | 2505 | 2495 | 2505 | 2495 | 1691 |
| 450 | 20230823 | 114500 | 1917599705 | 2495 | 2490 | 2495 | 2485 | 1694 |
| 451 | 20230823 | 114400 | 1913384925 | 2495 | 2500 | 2500 | 2490 | 3 |
| 452 | 20230823 | 114300 | 1913377440 | 2485 | 2505 | 2505 | 2485 | 75 |
| 453 | 20230823 | 114200 | 1913190265 | 2505 | 2490 | 2505 | 2490 | 4877 |
| 454 | 20230823 | 114100 | 1901038080 | 2485 | 2480 | 2490 | 2480 | 2323 |
| 455 | 20230823 | 114000 | 1895270660 | 2480 | 2490 | 2490 | 2480 | 4677 |
| 456 | 20230823 | 113900 | 1883655235 | 2480 | 2500 | 2500 | 2480 | 4524 |
| 457 | 20230823 | 113800 | 1872406530 | 2495 | 2495 | 2495 | 2495 | 788 |
| 458 | 20230823 | 113700 | 1870440470 | 2495 | 2510 | 2510 | 2495 | 68 |
| 459 | 20230823 | 113600 | 1870270730 | 2510 | 2505 | 2510 | 2505 | 124 |
| 460 | 20230823 | 113500 | 1869959970 | 2495 | 2495 | 2495 | 2495 | 1271 |
| 461 | 20230823 | 113400 | 1866788825 | 2495 | 2500 | 2500 | 2495 | 5276 |
| 462 | 20230823 | 113300 | 1853609515 | 2505 | 2510 | 2510 | 2505 | 600 |
| 463 | 20230823 | 113200 | 1852105510 | 2500 | 2510 | 2515 | 2500 | 7188 |
| 464 | 20230823 | 113100 | 1834092695 | 2520 | 2520 | 2520 | 2515 | 3498 |
| 465 | 20230823 | 113000 | 1825281335 | 2520 | 2515 | 2520 | 2515 | 3545 |
| 466 | 20230823 | 112900 | 1816357630 | 2515 | 2515 | 2515 | 2505 | 2585 |
| 467 | 20230823 | 112800 | 1809861775 | 2515 | 2510 | 2515 | 2505 | 254 |
| 468 | 20230823 | 112700 | 1809224360 | 2510 | 2500 | 2510 | 2500 | 111 |
| 469 | 20230823 | 112600 | 1808946840 | 2500 | 2510 | 2515 | 2500 | 6319 |
| 470 | 20230823 | 112500 | 1793094275 | 2515 | 2510 | 2520 | 2510 | 6309 |
| 471 | 20230823 | 112400 | 1777238680 | 2515 | 2515 | 2515 | 2510 | 3545 |
| 472 | 20230823 | 112300 | 1768323575 | 2510 | 2515 | 2515 | 2510 | 509 |
| 473 | 20230823 | 112200 | 1767043450 | 2515 | 2515 | 2515 | 2510 | 2146 |
| 474 | 20230823 | 112100 | 1761648715 | 2515 | 2500 | 2515 | 2500 | 8115 |
| 475 | 20230823 | 112000 | 1741292525 | 2505 | 2500 | 2505 | 2500 | 2468 |
| 476 | 20230823 | 111900 | 1735110800 | 2500 | 2500 | 2505 | 2495 | 1548 |
| 477 | 20230823 | 111800 | 1731243495 | 2500 | 2500 | 2505 | 2500 | 2263 |
| 478 | 20230823 | 111700 | 1725584495 | 2505 | 2500 | 2510 | 2500 | 7750 |
| 479 | 20230823 | 111600 | 1706198945 | 2500 | 2510 | 2510 | 2500 | 3482 |
| 480 | 20230823 | 111500 | 1697479315 | 2510 | 2495 | 2510 | 2490 | 4134 |
| 481 | 20230823 | 111400 | 1687141070 | 2490 | 2490 | 2495 | 2490 | 914 |
| 482 | 20230823 | 111300 | 1684865200 | 2495 | 2495 | 2495 | 2490 | 239 |
| 483 | 20230823 | 111200 | 1684269030 | 2495 | 2490 | 2495 | 2490 | 572 |
| 484 | 20230823 | 111100 | 1682842990 | 2495 | 2500 | 2500 | 2495 | 1378 |
| 485 | 20230823 | 111000 | 1679404765 | 2495 | 2505 | 2505 | 2495 | 7666 |
| 486 | 20230823 | 110900 | 1660255895 | 2505 | 2500 | 2510 | 2500 | 2201 |
| 487 | 20230823 | 110800 | 1654740660 | 2505 | 2490 | 2510 | 2490 | 9172 |
| 488 | 20230823 | 110700 | 1631799010 | 2490 | 2485 | 2490 | 2485 | 4271 |
| 489 | 20230823 | 110600 | 1621170170 | 2485 | 2475 | 2485 | 2475 | 4782 |
| 490 | 20230823 | 110500 | 1609305210 | 2475 | 2480 | 2480 | 2475 | 1748 |
| 491 | 20230823 | 110400 | 1604973360 | 2480 | 2470 | 2480 | 2470 | 3162 |
| 492 | 20230823 | 110300 | 1597149115 | 2470 | 2475 | 2475 | 2470 | 2571 |
| 493 | 20230823 | 110200 | 1590798570 | 2470 | 2465 | 2470 | 2465 | 1124 |
| 494 | 20230823 | 110100 | 1588022890 | 2470 | 2470 | 2470 | 2455 | 2983 |
| 495 | 20230823 | 110000 | 1580683590 | 2460 | 2460 | 2470 | 2460 | 1653 |
| 496 | 20230823 | 105900 | 1576615315 | 2460 | 2460 | 2470 | 2460 | 1375 |
| 497 | 20230823 | 105800 | 1573225325 | 2465 | 2455 | 2465 | 2455 | 3259 |
| 498 | 20230823 | 105700 | 1565224360 | 2455 | 2470 | 2470 | 2450 | 14151 |
| 499 | 20230823 | 105600 | 1530485020 | 2480 | 2470 | 2480 | 2470 | 2003 |
| 500 | 20230823 | 105500 | 1525526945 | 2470 | 2460 | 2470 | 2460 | 2283 |
| 501 | 20230823 | 105400 | 1519908985 | 2460 | 2470 | 2470 | 2460 | 1808 |
| 502 | 20230823 | 105300 | 1515455295 | 2475 | 2475 | 2475 | 2470 | 1824 |
| 503 | 20230823 | 105200 | 1510948725 | 2470 | 2475 | 2480 | 2470 | 199 |
| 504 | 20230823 | 105100 | 1510456640 | 2475 | 2490 | 2490 | 2475 | 279 |
| 505 | 20230823 | 105000 | 1509763795 | 2490 | 2470 | 2490 | 2470 | 3283 |
| 506 | 20230823 | 104900 | 1501634785 | 2470 | 2475 | 2475 | 2470 | 2187 |
| 507 | 20230823 | 104800 | 1496232560 | 2475 | 2475 | 2475 | 2470 | 1571 |
| 508 | 20230823 | 104700 | 1492347230 | 2470 | 2470 | 2480 | 2470 | 1718 |
| 509 | 20230823 | 104600 | 1488098600 | 2465 | 2485 | 2485 | 2465 | 6827 |
| 510 | 20230823 | 104500 | 1471212885 | 2490 | 2490 | 2490 | 2485 | 6788 |
| 511 | 20230823 | 104400 | 1454312590 | 2490 | 2485 | 2490 | 2485 | 6204 |
| 512 | 20230823 | 104300 | 1438892200 | 2480 | 2480 | 2485 | 2475 | 5484 |
| 513 | 20230823 | 104200 | 1425288485 | 2485 | 2480 | 2485 | 2465 | 8877 |
| 514 | 20230823 | 104100 | 1403277815 | 2485 | 2480 | 2485 | 2465 | 5499 |
| 515 | 20230823 | 104000 | 1389668855 | 2475 | 2480 | 2485 | 2455 | 28397 |
| 516 | 20230823 | 103900 | 1319549225 | 2485 | 2495 | 2495 | 2485 | 1270 |
| 517 | 20230823 | 103800 | 1316392690 | 2480 | 2495 | 2495 | 2480 | 10240 |
| 518 | 20230823 | 103700 | 1290921480 | 2495 | 2505 | 2505 | 2495 | 3732 |
| 519 | 20230823 | 103600 | 1281595760 | 2505 | 2500 | 2505 | 2495 | 3009 |
| 520 | 20230823 | 103500 | 1274063460 | 2505 | 2500 | 2505 | 2495 | 4451 |
| 521 | 20230823 | 103400 | 1262938635 | 2500 | 2515 | 2525 | 2500 | 13070 |
| 522 | 20230823 | 103300 | 1230094055 | 2515 | 2510 | 2520 | 2505 | 11683 |
| 523 | 20230823 | 103200 | 1200734390 | 2505 | 2485 | 2520 | 2485 | 17873 |
| 524 | 20230823 | 103100 | 1155868290 | 2495 | 2525 | 2525 | 2480 | 31224 |
| 525 | 20230823 | 103000 | 1077801145 | 2525 | 2515 | 2565 | 2500 | 80723 |
| 526 | 20230823 | 102900 | 873255170 | 2515 | 2500 | 2550 | 2485 | 80098 |
| 527 | 20230823 | 102800 | 671429990 | 2500 | 2450 | 2500 | 2450 | 69999 |
| 528 | 20230823 | 102700 | 498442995 | 2450 | 2440 | 2450 | 2435 | 1443 |
| 529 | 20230823 | 102600 | 494921115 | 2440 | 2450 | 2450 | 2440 | 4723 |
| 530 | 20230823 | 102500 | 483377555 | 2450 | 2450 | 2450 | 2450 | 324 |
| 531 | 20230823 | 102400 | 482583755 | 2455 | 2450 | 2455 | 2445 | 505 |
| 532 | 20230823 | 102300 | 481344690 | 2450 | 2445 | 2450 | 2445 | 2412 |
| 533 | 20230823 | 102200 | 475437120 | 2445 | 2445 | 2445 | 2445 | 988 |
| 534 | 20230823 | 102100 | 473021460 | 2450 | 2450 | 2455 | 2450 | 8676 |
| 535 | 20230823 | 102000 | 451757515 | 2450 | 2450 | 2450 | 2440 | 1283 |
| 536 | 20230823 | 101900 | 448621965 | 2450 | 2460 | 2460 | 2440 | 9414 |
| 537 | 20230823 | 101800 | 425566500 | 2460 | 2465 | 2465 | 2460 | 1121 |
| 538 | 20230823 | 101700 | 422805745 | 2465 | 2445 | 2470 | 2445 | 10429 |
| 539 | 20230823 | 101600 | 397209830 | 2445 | 2440 | 2445 | 2440 | 1783 |
| 540 | 20230823 | 101500 | 392850670 | 2440 | 2450 | 2450 | 2435 | 5253 |
| 541 | 20230823 | 101400 | 380030275 | 2450 | 2445 | 2450 | 2440 | 816 |
| 542 | 20230823 | 101300 | 378035005 | 2450 | 2450 | 2450 | 2440 | 1481 |
| 543 | 20230823 | 101200 | 374412295 | 2450 | 2450 | 2455 | 2450 | 3105 |
| 544 | 20230823 | 101100 | 366805020 | 2450 | 2455 | 2455 | 2445 | 1602 |
| 545 | 20230823 | 101000 | 362881585 | 2455 | 2455 | 2460 | 2445 | 1289 |
| 546 | 20230823 | 100900 | 359718150 | 2455 | 2440 | 2455 | 2440 | 5319 |
| 547 | 20230823 | 100800 | 346684015 | 2430 | 2445 | 2445 | 2430 | 3096 |
| 548 | 20230823 | 100700 | 339133965 | 2445 | 2445 | 2445 | 2435 | 2371 |
| 549 | 20230823 | 100600 | 333347280 | 2435 | 2435 | 2445 | 2435 | 1555 |
| 550 | 20230823 | 100500 | 329548515 | 2435 | 2445 | 2445 | 2435 | 2658 |
| 551 | 20230823 | 100400 | 323053065 | 2445 | 2440 | 2445 | 2435 | 1897 |
| 552 | 20230823 | 100300 | 318424535 | 2440 | 2430 | 2440 | 2425 | 2826 |
| 553 | 20230823 | 100200 | 311552345 | 2430 | 2430 | 2440 | 2425 | 2152 |
| 554 | 20230823 | 100100 | 306320680 | 2435 | 2435 | 2440 | 2430 | 5303 |
| 555 | 20230823 | 100000 | 293409850 | 2430 | 2435 | 2450 | 2430 | 20645 |
| 556 | 20230823 | 095900 | 243081000 | 2430 | 2435 | 2440 | 2425 | 7980 |
| 557 | 20230823 | 095800 | 223661365 | 2430 | 2425 | 2445 | 2425 | 16918 |
| 558 | 20230823 | 095700 | 182513965 | 2425 | 2425 | 2430 | 2420 | 12444 |
| 559 | 20230823 | 095600 | 152347035 | 2425 | 2415 | 2435 | 2415 | 18892 |
| 560 | 20230823 | 095500 | 106525785 | 2415 | 2415 | 2415 | 2410 | 1823 |
| 561 | 20230823 | 095400 | 102131045 | 2415 | 2410 | 2415 | 2400 | 8050 |
| 562 | 20230823 | 095300 | 82740605 | 2410 | 2400 | 2410 | 2400 | 5501 |
| 563 | 20230823 | 095200 | 69494525 | 2400 | 2390 | 2400 | 2390 | 4159 |
| 564 | 20230823 | 095100 | 59535905 | 2385 | 2385 | 2390 | 2385 | 1324 |
| 565 | 20230823 | 095000 | 56378155 | 2380 | 2375 | 2380 | 2375 | 1599 |
| 566 | 20230823 | 094900 | 52578165 | 2380 | 2375 | 2380 | 2375 | 1133 |
| 567 | 20230823 | 094800 | 49886850 | 2375 | 2375 | 2380 | 2375 | 566 |
| 568 | 20230823 | 094700 | 48542595 | 2370 | 2375 | 2375 | 2370 | 228 |
| 569 | 20230823 | 094600 | 48001160 | 2375 | 2375 | 2375 | 2375 | 368 |
| 570 | 20230823 | 094500 | 47127160 | 2375 | 2360 | 2375 | 2360 | 629 |
| 571 | 20230823 | 094400 | 45638860 | 2365 | 2370 | 2370 | 2365 | 432 |
| 572 | 20230823 | 094300 | 44617175 | 2365 | 2365 | 2365 | 2365 | 0 |
| 573 | 20230823 | 094200 | 44617175 | 2365 | 2365 | 2365 | 2365 | 500 |
| 574 | 20230823 | 094100 | 43434675 | 2365 | 2370 | 2370 | 2365 | 604 |
| 575 | 20230823 | 094000 | 42005715 | 2370 | 2370 | 2370 | 2370 | 0 |
| 576 | 20230823 | 093900 | 42005715 | 2370 | 2370 | 2375 | 2370 | 1650 |
| 577 | 20230823 | 093800 | 38092190 | 2370 | 2360 | 2370 | 2360 | 78 |
| 578 | 20230823 | 093700 | 37908100 | 2360 | 2370 | 2370 | 2360 | 54 |
| 579 | 20230823 | 093600 | 37780250 | 2370 | 2360 | 2370 | 2360 | 620 |
| 580 | 20230823 | 093500 | 36316950 | 2360 | 2360 | 2360 | 2360 | 13 |
| 581 | 20230823 | 093400 | 36286270 | 2360 | 2360 | 2360 | 2360 | 0 |
| 582 | 20230823 | 093300 | 36286270 | 2360 | 2370 | 2370 | 2360 | 43 |
| 583 | 20230823 | 093200 | 36184725 | 2370 | 2360 | 2370 | 2360 | 622 |
| 584 | 20230823 | 093100 | 34716685 | 2360 | 2360 | 2360 | 2360 | 13 |
| 585 | 20230823 | 093000 | 34686005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 586 | 20230823 | 092900 | 34686005 | 2360 | 2360 | 2360 | 2360 | 14 |
| 587 | 20230823 | 092800 | 34652965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 588 | 20230823 | 092700 | 34652965 | 2365 | 2365 | 2365 | 2365 | 590 |
| 589 | 20230823 | 092600 | 33257615 | 2365 | 2375 | 2375 | 2365 | 1796 |
| 590 | 20230823 | 092500 | 29006560 | 2390 | 2380 | 2390 | 2375 | 103 |
| 591 | 20230823 | 092400 | 28760705 | 2380 | 2385 | 2395 | 2380 | 102 |
| 592 | 20230823 | 092300 | 28517100 | 2380 | 2380 | 2385 | 2380 | 410 |
| 593 | 20230823 | 092200 | 27540805 | 2380 | 2380 | 2380 | 2380 | 200 |
| 594 | 20230823 | 092100 | 27064805 | 2370 | 2370 | 2370 | 2370 | 132 |
| 595 | 20230823 | 092000 | 26751965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 596 | 20230823 | 091900 | 26751965 | 2370 | 2370 | 2370 | 2370 | 15 |
| 597 | 20230823 | 091800 | 26716415 | 2380 | 2380 | 2380 | 2380 | 471 |
| 598 | 20230823 | 091700 | 25595435 | 2375 | 2375 | 2375 | 2375 | 400 |
| 599 | 20230823 | 091600 | 24645435 | 2380 | 2370 | 2380 | 2370 | 481 |
| 600 | 20230823 | 091500 | 23505355 | 2370 | 2365 | 2370 | 2355 | 640 |
| 601 | 20230823 | 091400 | 21997130 | 2365 | 2365 | 2365 | 2365 | 322 |
| 602 | 20230823 | 091300 | 21235600 | 2360 | 2360 | 2360 | 2355 | 3555 |
| 603 | 20230823 | 091200 | 12847300 | 2360 | 2365 | 2365 | 2360 | 29 |
| 604 | 20230823 | 091100 | 12778780 | 2365 | 2365 | 2365 | 2365 | 61 |
| 605 | 20230823 | 091000 | 12634515 | 2365 | 2360 | 2365 | 2360 | 21 |
| 606 | 20230823 | 090900 | 12584950 | 2360 | 2360 | 2360 | 2360 | 210 |
| 607 | 20230823 | 090800 | 12089350 | 2360 | 2360 | 2360 | 2360 | 5 |
| 608 | 20230823 | 090700 | 12077550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 609 | 20230823 | 090600 | 12077550 | 2360 | 2365 | 2365 | 2350 | 1411 |
| 610 | 20230823 | 090500 | 8753095 | 2360 | 2380 | 2380 | 2360 | 261 |
| 611 | 20230823 | 090400 | 8136805 | 2365 | 2365 | 2365 | 2365 | 1 |
| 612 | 20230823 | 090300 | 8134440 | 2365 | 2355 | 2365 | 2350 | 94 |
| 613 | 20230823 | 090200 | 7913085 | 2350 | 2355 | 2355 | 2350 | 100 |
| 614 | 20230823 | 090100 | 7678080 | 2350 | 2360 | 2360 | 2350 | 393 |
| 615 | 20230823 | 090000 | 6752145 | 2370 | 2370 | 2375 | 2370 | 2749 |