31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 9210 |
| 3 | 20230823 | 192200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 4 | 20230823 | 192100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 5 | 20230823 | 192000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 6 | 20230823 | 191900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 7 | 20230823 | 191800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 8 | 20230823 | 191700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 9 | 20230823 | 191600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 10 | 20230823 | 191500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 11 | 20230823 | 191400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 12 | 20230823 | 191300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 13 | 20230823 | 191200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 14 | 20230823 | 191100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 15 | 20230823 | 191000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 16 | 20230823 | 190900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 17 | 20230823 | 190800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 18 | 20230823 | 190700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 19 | 20230823 | 190600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 20 | 20230823 | 190500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 21 | 20230823 | 190400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 22 | 20230823 | 190300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 23 | 20230823 | 190200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 24 | 20230823 | 190100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 25 | 20230823 | 190000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 26 | 20230823 | 185900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 27 | 20230823 | 185800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 28 | 20230823 | 185700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 29 | 20230823 | 185600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 30 | 20230823 | 185500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 31 | 20230823 | 185400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 32 | 20230823 | 185300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 9210 |
| 33 | 20230823 | 185200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 34 | 20230823 | 185100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 35 | 20230823 | 185000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 36 | 20230823 | 184900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 37 | 20230823 | 184800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 38 | 20230823 | 184700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 39 | 20230823 | 184600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 40 | 20230823 | 184500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 41 | 20230823 | 184400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 42 | 20230823 | 184300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 43 | 20230823 | 184200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 44 | 20230823 | 184100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 45 | 20230823 | 184000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 46 | 20230823 | 183900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 47 | 20230823 | 183800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 48 | 20230823 | 183700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 49 | 20230823 | 183600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 50 | 20230823 | 183500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 51 | 20230823 | 183400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 52 | 20230823 | 183300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 53 | 20230823 | 183200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 54 | 20230823 | 183100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 55 | 20230823 | 183000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 56 | 20230823 | 182900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 57 | 20230823 | 182800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 58 | 20230823 | 182700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 59 | 20230823 | 182600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 60 | 20230823 | 182500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 61 | 20230823 | 182400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 62 | 20230823 | 182300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 9210 |
| 63 | 20230823 | 182200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 64 | 20230823 | 182100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 65 | 20230823 | 182000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 66 | 20230823 | 181900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 67 | 20230823 | 181800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 68 | 20230823 | 181700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 69 | 20230823 | 181600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 70 | 20230823 | 181500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 71 | 20230823 | 181400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 72 | 20230823 | 181300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 73 | 20230823 | 181200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 74 | 20230823 | 181100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 75 | 20230823 | 181000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 76 | 20230823 | 180900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 77 | 20230823 | 180800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 78 | 20230823 | 180700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 79 | 20230823 | 180600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 80 | 20230823 | 180500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 81 | 20230823 | 180400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 82 | 20230823 | 180300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 83 | 20230823 | 180200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 84 | 20230823 | 180100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 85 | 20230823 | 180000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 86 | 20230823 | 175900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 87 | 20230823 | 175800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 88 | 20230823 | 175700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 89 | 20230823 | 175600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 90 | 20230823 | 175500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 91 | 20230823 | 175400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 92 | 20230823 | 175300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 9210 |
| 93 | 20230823 | 175200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 94 | 20230823 | 175100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 95 | 20230823 | 175000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 96 | 20230823 | 174900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 97 | 20230823 | 174800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 98 | 20230823 | 174700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 99 | 20230823 | 174600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 100 | 20230823 | 174500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 101 | 20230823 | 174400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 102 | 20230823 | 174300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 103 | 20230823 | 174200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 104 | 20230823 | 174100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 105 | 20230823 | 174000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 106 | 20230823 | 173900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 107 | 20230823 | 173800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 108 | 20230823 | 173700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 109 | 20230823 | 173600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 110 | 20230823 | 173500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 111 | 20230823 | 173400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 112 | 20230823 | 173300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 113 | 20230823 | 173200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 114 | 20230823 | 173100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 115 | 20230823 | 173000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 116 | 20230823 | 172900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 117 | 20230823 | 172800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 118 | 20230823 | 172700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 119 | 20230823 | 172600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 120 | 20230823 | 172500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 121 | 20230823 | 172400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 122 | 20230823 | 172300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 9210 |
| 123 | 20230823 | 172200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 124 | 20230823 | 172100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 125 | 20230823 | 172000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 126 | 20230823 | 171900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 127 | 20230823 | 171800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 128 | 20230823 | 171700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 129 | 20230823 | 171600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 130 | 20230823 | 171500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 131 | 20230823 | 171400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 132 | 20230823 | 171300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 133 | 20230823 | 171200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 134 | 20230823 | 171100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 135 | 20230823 | 171000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 136 | 20230823 | 170900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 137 | 20230823 | 170800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 138 | 20230823 | 170700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 139 | 20230823 | 170600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 140 | 20230823 | 170500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 141 | 20230823 | 170400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 142 | 20230823 | 170300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 143 | 20230823 | 170200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 144 | 20230823 | 170100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 145 | 20230823 | 170000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 146 | 20230823 | 165900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 147 | 20230823 | 165800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 148 | 20230823 | 165700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 149 | 20230823 | 165600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 150 | 20230823 | 165500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 151 | 20230823 | 165400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 152 | 20230823 | 165300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 9210 |
| 153 | 20230823 | 165200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 154 | 20230823 | 165100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 155 | 20230823 | 165000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 156 | 20230823 | 164900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 157 | 20230823 | 164800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 158 | 20230823 | 164700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 159 | 20230823 | 164600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 160 | 20230823 | 164500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 161 | 20230823 | 164400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 162 | 20230823 | 164300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 163 | 20230823 | 164200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 164 | 20230823 | 164100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 165 | 20230823 | 164000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 166 | 20230823 | 163900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 167 | 20230823 | 163800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 168 | 20230823 | 163700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 169 | 20230823 | 163600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 170 | 20230823 | 163500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 171 | 20230823 | 163400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 172 | 20230823 | 163300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 173 | 20230823 | 163200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 174 | 20230823 | 163100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 175 | 20230823 | 163000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 176 | 20230823 | 162900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 177 | 20230823 | 162800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 178 | 20230823 | 162700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 179 | 20230823 | 162600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 180 | 20230823 | 162500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 181 | 20230823 | 162400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 182 | 20230823 | 162300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 9210 |
| 183 | 20230823 | 162200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 184 | 20230823 | 162100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 185 | 20230823 | 162000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 186 | 20230823 | 161900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 187 | 20230823 | 161800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 188 | 20230823 | 161700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 189 | 20230823 | 161600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 190 | 20230823 | 161500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 191 | 20230823 | 161400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 192 | 20230823 | 161300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 193 | 20230823 | 161200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 194 | 20230823 | 161100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 195 | 20230823 | 161000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 196 | 20230823 | 160900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 197 | 20230823 | 160800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 198 | 20230823 | 160700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 199 | 20230823 | 160600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 200 | 20230823 | 160500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 201 | 20230823 | 160400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 202 | 20230823 | 160300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 203 | 20230823 | 160200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 204 | 20230823 | 160100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 205 | 20230823 | 160000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20230823 | 155900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20230823 | 155800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 208 | 20230823 | 155700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 209 | 20230823 | 155600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 210 | 20230823 | 155500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 211 | 20230823 | 155400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 212 | 20230823 | 155300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 9210 |
| 213 | 20230823 | 155200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 214 | 20230823 | 155100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 215 | 20230823 | 155000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 216 | 20230823 | 154900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 217 | 20230823 | 154800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 218 | 20230823 | 154700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 219 | 20230823 | 154600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 220 | 20230823 | 154500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 221 | 20230823 | 154400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 222 | 20230823 | 154300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 223 | 20230823 | 154200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 224 | 20230823 | 154100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 225 | 20230823 | 154000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 226 | 20230823 | 153900 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 227 | 20230823 | 153800 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 228 | 20230823 | 153700 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 229 | 20230823 | 153600 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 230 | 20230823 | 153500 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 231 | 20230823 | 153400 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 232 | 20230823 | 153300 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 233 | 20230823 | 153200 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 234 | 20230823 | 153100 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 235 | 20230823 | 153000 | 1859319740 | 2490 | 2490 | 2490 | 2490 | 9210 |
| 236 | 20230823 | 152900 | 1836386840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 237 | 20230823 | 152800 | 1836386840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 238 | 20230823 | 152700 | 1836386840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 239 | 20230823 | 152600 | 1836386840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 240 | 20230823 | 152500 | 1836386840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 241 | 20230823 | 152400 | 1836386840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 242 | 20230823 | 152300 | 1836386840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 243 | 20230823 | 152200 | 1836386840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 244 | 20230823 | 152100 | 1836386840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 245 | 20230823 | 152000 | 1836386840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 246 | 20230823 | 151900 | 1836386840 | 2500 | 2500 | 2500 | 2495 | 1287 |
| 247 | 20230823 | 151800 | 1833171845 | 2500 | 2490 | 2505 | 2485 | 18192 |
| 248 | 20230823 | 151700 | 1787744270 | 2495 | 2480 | 2495 | 2480 | 13263 |
| 249 | 20230823 | 151600 | 1754772410 | 2485 | 2480 | 2485 | 2475 | 2007 |
| 250 | 20230823 | 151500 | 1749800020 | 2480 | 2470 | 2480 | 2470 | 9298 |
| 251 | 20230823 | 151400 | 1726785620 | 2470 | 2465 | 2470 | 2445 | 13450 |
| 252 | 20230823 | 151300 | 1693777070 | 2465 | 2465 | 2465 | 2460 | 103 |
| 253 | 20230823 | 151200 | 1693523180 | 2465 | 2470 | 2470 | 2460 | 8 |
| 254 | 20230823 | 151100 | 1693503440 | 2470 | 2465 | 2470 | 2465 | 3587 |
| 255 | 20230823 | 151000 | 1684661465 | 2470 | 2475 | 2475 | 2470 | 5125 |
| 256 | 20230823 | 150900 | 1672002700 | 2465 | 2465 | 2475 | 2460 | 2820 |
| 257 | 20230823 | 150800 | 1665050385 | 2465 | 2455 | 2465 | 2455 | 204 |
| 258 | 20230823 | 150700 | 1664549025 | 2465 | 2465 | 2465 | 2460 | 3509 |
| 259 | 20230823 | 150600 | 1655916875 | 2465 | 2460 | 2465 | 2460 | 1551 |
| 260 | 20230823 | 150500 | 1652101410 | 2460 | 2455 | 2460 | 2455 | 5017 |
| 261 | 20230823 | 150400 | 1639784640 | 2455 | 2450 | 2455 | 2450 | 2301 |
| 262 | 20230823 | 150300 | 1634147185 | 2455 | 2455 | 2455 | 2455 | 1 |
| 263 | 20230823 | 150200 | 1634144730 | 2455 | 2450 | 2455 | 2450 | 581 |
| 264 | 20230823 | 150100 | 1632721270 | 2450 | 2450 | 2450 | 2450 | 2596 |
| 265 | 20230823 | 150000 | 1626361070 | 2455 | 2450 | 2455 | 2450 | 6522 |
| 266 | 20230823 | 145900 | 1610382165 | 2450 | 2455 | 2455 | 2450 | 3007 |
| 267 | 20230823 | 145800 | 1603014990 | 2455 | 2455 | 2455 | 2450 | 116 |
| 268 | 20230823 | 145700 | 1602730460 | 2450 | 2450 | 2450 | 2450 | 1500 |
| 269 | 20230823 | 145600 | 1599055460 | 2450 | 2450 | 2455 | 2450 | 1317 |
| 270 | 20230823 | 145500 | 1595824760 | 2455 | 2455 | 2455 | 2455 | 0 |
| 271 | 20230823 | 145400 | 1595824760 | 2455 | 2455 | 2455 | 2455 | 2 |
| 272 | 20230823 | 145300 | 1595819850 | 2455 | 2455 | 2455 | 2450 | 1018 |
| 273 | 20230823 | 145200 | 1593325660 | 2455 | 2450 | 2455 | 2450 | 12031 |
| 274 | 20230823 | 145100 | 1563849705 | 2455 | 2455 | 2455 | 2455 | 560 |
| 275 | 20230823 | 145000 | 1562474905 | 2450 | 2455 | 2455 | 2450 | 341 |
| 276 | 20230823 | 144900 | 1561638950 | 2450 | 2455 | 2455 | 2450 | 857 |
| 277 | 20230823 | 144800 | 1559539265 | 2455 | 2455 | 2460 | 2455 | 164 |
| 278 | 20230823 | 144700 | 1559136640 | 2455 | 2460 | 2460 | 2455 | 418 |
| 279 | 20230823 | 144600 | 1558110360 | 2460 | 2455 | 2460 | 2455 | 4725 |
| 280 | 20230823 | 144500 | 1546507575 | 2455 | 2455 | 2455 | 2450 | 806 |
| 281 | 20230823 | 144400 | 1544531345 | 2455 | 2455 | 2455 | 2450 | 1277 |
| 282 | 20230823 | 144300 | 1541402640 | 2455 | 2455 | 2455 | 2455 | 6 |
| 283 | 20230823 | 144200 | 1541387910 | 2450 | 2450 | 2450 | 2450 | 320 |
| 284 | 20230823 | 144100 | 1540603910 | 2450 | 2455 | 2455 | 2450 | 245 |
| 285 | 20230823 | 144000 | 1540003565 | 2455 | 2455 | 2455 | 2455 | 140 |
| 286 | 20230823 | 143900 | 1539659865 | 2455 | 2460 | 2460 | 2450 | 140 |
| 287 | 20230823 | 143800 | 1539316840 | 2460 | 2460 | 2460 | 2460 | 0 |
| 288 | 20230823 | 143700 | 1539316840 | 2460 | 2460 | 2460 | 2460 | 100 |
| 289 | 20230823 | 143600 | 1539070840 | 2460 | 2460 | 2460 | 2460 | 1 |
| 290 | 20230823 | 143500 | 1539068380 | 2455 | 2460 | 2465 | 2455 | 3134 |
| 291 | 20230823 | 143400 | 1531374070 | 2465 | 2465 | 2465 | 2465 | 0 |
| 292 | 20230823 | 143300 | 1531374070 | 2465 | 2465 | 2465 | 2465 | 0 |
| 293 | 20230823 | 143200 | 1531374070 | 2465 | 2465 | 2465 | 2465 | 500 |
| 294 | 20230823 | 143100 | 1530141570 | 2465 | 2465 | 2465 | 2465 | 28 |
| 295 | 20230823 | 143000 | 1530072550 | 2465 | 2460 | 2465 | 2460 | 254 |
| 296 | 20230823 | 142900 | 1529447680 | 2460 | 2465 | 2465 | 2460 | 771 |
| 297 | 20230823 | 142800 | 1527549665 | 2470 | 2465 | 2470 | 2465 | 3915 |
| 298 | 20230823 | 142700 | 1517899185 | 2475 | 2475 | 2475 | 2475 | 79 |
| 299 | 20230823 | 142600 | 1517703660 | 2475 | 2465 | 2475 | 2465 | 2881 |
| 300 | 20230823 | 142500 | 1510595020 | 2465 | 2470 | 2470 | 2465 | 10 |
| 301 | 20230823 | 142400 | 1510570345 | 2470 | 2455 | 2470 | 2455 | 6766 |
| 302 | 20230823 | 142300 | 1493926355 | 2460 | 2460 | 2460 | 2455 | 625 |
| 303 | 20230823 | 142200 | 1492391355 | 2460 | 2455 | 2460 | 2455 | 7 |
| 304 | 20230823 | 142100 | 1492374140 | 2460 | 2460 | 2460 | 2460 | 30 |
| 305 | 20230823 | 142000 | 1492300340 | 2460 | 2460 | 2460 | 2460 | 2 |
| 306 | 20230823 | 141900 | 1492295420 | 2460 | 2460 | 2460 | 2460 | 1717 |
| 307 | 20230823 | 141800 | 1488071600 | 2460 | 2460 | 2460 | 2460 | 12 |
| 308 | 20230823 | 141700 | 1488042080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 309 | 20230823 | 141600 | 1488042080 | 2460 | 2460 | 2460 | 2460 | 5 |
| 310 | 20230823 | 141500 | 1488029780 | 2460 | 2455 | 2460 | 2455 | 2951 |
| 311 | 20230823 | 141400 | 1480785070 | 2455 | 2455 | 2455 | 2455 | 3000 |
| 312 | 20230823 | 141300 | 1473420070 | 2455 | 2445 | 2455 | 2445 | 5201 |
| 313 | 20230823 | 141200 | 1460682250 | 2440 | 2450 | 2450 | 2440 | 10001 |
| 314 | 20230823 | 141100 | 1436278915 | 2450 | 2445 | 2450 | 2445 | 21 |
| 315 | 20230823 | 141000 | 1436227565 | 2445 | 2445 | 2450 | 2440 | 9796 |
| 316 | 20230823 | 140900 | 1412291340 | 2450 | 2450 | 2450 | 2450 | 0 |
| 317 | 20230823 | 140800 | 1412291340 | 2450 | 2450 | 2450 | 2450 | 328 |
| 318 | 20230823 | 140700 | 1411487740 | 2450 | 2450 | 2450 | 2440 | 5515 |
| 319 | 20230823 | 140600 | 1398020320 | 2450 | 2445 | 2450 | 2440 | 6005 |
| 320 | 20230823 | 140500 | 1383351565 | 2445 | 2450 | 2450 | 2445 | 190 |
| 321 | 20230823 | 140400 | 1382886925 | 2450 | 2450 | 2450 | 2450 | 7 |
| 322 | 20230823 | 140300 | 1382869775 | 2450 | 2450 | 2455 | 2450 | 1143 |
| 323 | 20230823 | 140200 | 1380069420 | 2450 | 2450 | 2450 | 2445 | 298 |
| 324 | 20230823 | 140100 | 1379339820 | 2450 | 2450 | 2450 | 2445 | 11063 |
| 325 | 20230823 | 140000 | 1352276605 | 2450 | 2450 | 2450 | 2450 | 5946 |
| 326 | 20230823 | 135900 | 1337708905 | 2455 | 2450 | 2455 | 2450 | 5324 |
| 327 | 20230823 | 135800 | 1324664980 | 2450 | 2450 | 2450 | 2450 | 126 |
| 328 | 20230823 | 135700 | 1324356280 | 2450 | 2450 | 2450 | 2450 | 454 |
| 329 | 20230823 | 135600 | 1323243980 | 2450 | 2450 | 2450 | 2440 | 3022 |
| 330 | 20230823 | 135500 | 1315868605 | 2445 | 2445 | 2445 | 2445 | 308 |
| 331 | 20230823 | 135400 | 1315115545 | 2450 | 2450 | 2450 | 2450 | 0 |
| 332 | 20230823 | 135300 | 1315115545 | 2450 | 2450 | 2450 | 2450 | 1 |
| 333 | 20230823 | 135200 | 1315113095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 334 | 20230823 | 135100 | 1315113095 | 2450 | 2440 | 2450 | 2440 | 917 |
| 335 | 20230823 | 135000 | 1312872035 | 2445 | 2445 | 2445 | 2440 | 1049 |
| 336 | 20230823 | 134900 | 1310310125 | 2445 | 2440 | 2445 | 2440 | 122 |
| 337 | 20230823 | 134800 | 1310012335 | 2440 | 2445 | 2445 | 2440 | 3130 |
| 338 | 20230823 | 134700 | 1302375065 | 2445 | 2445 | 2445 | 2445 | 1502 |
| 339 | 20230823 | 134600 | 1298702675 | 2440 | 2445 | 2445 | 2440 | 4695 |
| 340 | 20230823 | 134500 | 1287242790 | 2445 | 2450 | 2450 | 2445 | 803 |
| 341 | 20230823 | 134400 | 1285279000 | 2450 | 2445 | 2450 | 2445 | 85 |
| 342 | 20230823 | 134300 | 1285071125 | 2450 | 2450 | 2450 | 2450 | 10 |
| 343 | 20230823 | 134200 | 1285046625 | 2450 | 2450 | 2450 | 2450 | 0 |
| 344 | 20230823 | 134100 | 1285046625 | 2450 | 2450 | 2450 | 2450 | 2 |
| 345 | 20230823 | 134000 | 1285041725 | 2450 | 2445 | 2450 | 2445 | 558 |
| 346 | 20230823 | 133900 | 1283677150 | 2445 | 2450 | 2450 | 2445 | 8 |
| 347 | 20230823 | 133800 | 1283657585 | 2450 | 2450 | 2450 | 2450 | 59 |
| 348 | 20230823 | 133700 | 1283513035 | 2445 | 2450 | 2450 | 2445 | 1307 |
| 349 | 20230823 | 133600 | 1280317395 | 2450 | 2450 | 2450 | 2450 | 355 |
| 350 | 20230823 | 133500 | 1279447645 | 2445 | 2450 | 2450 | 2445 | 8732 |
| 351 | 20230823 | 133400 | 1258090370 | 2450 | 2445 | 2450 | 2445 | 3013 |
| 352 | 20230823 | 133300 | 1250723535 | 2445 | 2445 | 2450 | 2445 | 1051 |
| 353 | 20230823 | 133200 | 1248153835 | 2450 | 2455 | 2455 | 2450 | 1237 |
| 354 | 20230823 | 133100 | 1245123135 | 2455 | 2450 | 2455 | 2450 | 1387 |
| 355 | 20230823 | 133000 | 1241724920 | 2455 | 2460 | 2460 | 2450 | 4658 |
| 356 | 20230823 | 132900 | 1230312015 | 2460 | 2460 | 2460 | 2460 | 200 |
| 357 | 20230823 | 132800 | 1229820015 | 2460 | 2460 | 2460 | 2455 | 129 |
| 358 | 20230823 | 132700 | 1229502700 | 2460 | 2460 | 2460 | 2460 | 1 |
| 359 | 20230823 | 132600 | 1229500240 | 2460 | 2460 | 2460 | 2460 | 530 |
| 360 | 20230823 | 132500 | 1228196440 | 2460 | 2460 | 2460 | 2455 | 1233 |
| 361 | 20230823 | 132400 | 1225169330 | 2460 | 2460 | 2460 | 2460 | 916 |
| 362 | 20230823 | 132300 | 1222915970 | 2460 | 2460 | 2460 | 2460 | 10 |
| 363 | 20230823 | 132200 | 1222891370 | 2460 | 2460 | 2460 | 2460 | 25 |
| 364 | 20230823 | 132100 | 1222829870 | 2460 | 2460 | 2460 | 2455 | 813 |
| 365 | 20230823 | 132000 | 1220833940 | 2460 | 2460 | 2460 | 2460 | 0 |
| 366 | 20230823 | 131900 | 1220833940 | 2460 | 2460 | 2460 | 2460 | 61 |
| 367 | 20230823 | 131800 | 1220683880 | 2460 | 2460 | 2460 | 2460 | 992 |
| 368 | 20230823 | 131700 | 1218243560 | 2465 | 2465 | 2465 | 2465 | 0 |
| 369 | 20230823 | 131600 | 1218243560 | 2465 | 2465 | 2465 | 2465 | 3 |
| 370 | 20230823 | 131500 | 1218236165 | 2465 | 2460 | 2465 | 2460 | 156 |
| 371 | 20230823 | 131400 | 1217852295 | 2455 | 2455 | 2455 | 2445 | 3614 |
| 372 | 20230823 | 131300 | 1209004995 | 2455 | 2455 | 2455 | 2455 | 300 |
| 373 | 20230823 | 131200 | 1208268495 | 2450 | 2450 | 2450 | 2450 | 321 |
| 374 | 20230823 | 131100 | 1207482045 | 2450 | 2450 | 2450 | 2450 | 0 |
| 375 | 20230823 | 131000 | 1207482045 | 2450 | 2450 | 2450 | 2450 | 4882 |
| 376 | 20230823 | 130900 | 1195521145 | 2450 | 2450 | 2450 | 2450 | 1004 |
| 377 | 20230823 | 130800 | 1193061345 | 2450 | 2450 | 2450 | 2450 | 2501 |
| 378 | 20230823 | 130700 | 1186933895 | 2450 | 2455 | 2455 | 2450 | 18006 |
| 379 | 20230823 | 130600 | 1142775055 | 2455 | 2460 | 2460 | 2455 | 401 |
| 380 | 20230823 | 130500 | 1141790545 | 2460 | 2455 | 2460 | 2455 | 230 |
| 381 | 20230823 | 130400 | 1141225890 | 2460 | 2460 | 2460 | 2460 | 113 |
| 382 | 20230823 | 130300 | 1140947910 | 2460 | 2465 | 2465 | 2455 | 213 |
| 383 | 20230823 | 130200 | 1140424925 | 2460 | 2455 | 2460 | 2455 | 1788 |
| 384 | 20230823 | 130100 | 1136028415 | 2455 | 2455 | 2460 | 2455 | 1104 |
| 385 | 20230823 | 130000 | 1133317475 | 2460 | 2460 | 2460 | 2460 | 2791 |
| 386 | 20230823 | 125900 | 1126451615 | 2460 | 2465 | 2465 | 2460 | 5854 |
| 387 | 20230823 | 125800 | 1112049890 | 2465 | 2460 | 2465 | 2460 | 1369 |
| 388 | 20230823 | 125700 | 1108675315 | 2465 | 2460 | 2465 | 2460 | 1051 |
| 389 | 20230823 | 125600 | 1106089850 | 2460 | 2465 | 2465 | 2460 | 1451 |
| 390 | 20230823 | 125500 | 1102520355 | 2465 | 2460 | 2465 | 2460 | 12 |
| 391 | 20230823 | 125400 | 1102490825 | 2465 | 2465 | 2465 | 2465 | 100 |
| 392 | 20230823 | 125300 | 1102244325 | 2465 | 2465 | 2465 | 2465 | 53 |
| 393 | 20230823 | 125200 | 1102113680 | 2465 | 2470 | 2470 | 2465 | 5630 |
| 394 | 20230823 | 125100 | 1088235470 | 2475 | 2470 | 2475 | 2470 | 3656 |
| 395 | 20230823 | 125000 | 1079205140 | 2465 | 2460 | 2465 | 2460 | 3689 |
| 396 | 20230823 | 124900 | 1070115105 | 2465 | 2460 | 2465 | 2455 | 7652 |
| 397 | 20230823 | 124800 | 1051297155 | 2465 | 2455 | 2465 | 2455 | 7726 |
| 398 | 20230823 | 124700 | 1032327305 | 2465 | 2465 | 2465 | 2460 | 10261 |
| 399 | 20230823 | 124600 | 1007085130 | 2460 | 2470 | 2475 | 2460 | 10534 |
| 400 | 20230823 | 124500 | 981138260 | 2465 | 2465 | 2470 | 2465 | 12241 |
| 401 | 20230823 | 124400 | 950964190 | 2470 | 2470 | 2470 | 2470 | 7682 |
| 402 | 20230823 | 124300 | 931989650 | 2470 | 2470 | 2470 | 2470 | 0 |
| 403 | 20230823 | 124200 | 931989650 | 2470 | 2475 | 2475 | 2470 | 5902 |
| 404 | 20230823 | 124100 | 917411705 | 2470 | 2475 | 2475 | 2470 | 4705 |
| 405 | 20230823 | 124000 | 905787850 | 2475 | 2475 | 2475 | 2475 | 395 |
| 406 | 20230823 | 123900 | 904810225 | 2480 | 2480 | 2480 | 2475 | 202 |
| 407 | 20230823 | 123800 | 904310265 | 2475 | 2475 | 2475 | 2475 | 0 |
| 408 | 20230823 | 123700 | 904310265 | 2475 | 2475 | 2475 | 2475 | 22 |
| 409 | 20230823 | 123600 | 904255815 | 2475 | 2480 | 2480 | 2475 | 1007 |
| 410 | 20230823 | 123500 | 901763455 | 2480 | 2475 | 2480 | 2475 | 1005 |
| 411 | 20230823 | 123400 | 899276075 | 2470 | 2475 | 2475 | 2470 | 2177 |
| 412 | 20230823 | 123300 | 893898435 | 2475 | 2475 | 2475 | 2475 | 1678 |
| 413 | 20230823 | 123200 | 889745385 | 2475 | 2475 | 2480 | 2475 | 5098 |
| 414 | 20230823 | 123100 | 877127830 | 2475 | 2475 | 2475 | 2475 | 5000 |
| 415 | 20230823 | 123000 | 864752830 | 2475 | 2475 | 2475 | 2475 | 0 |
| 416 | 20230823 | 122900 | 864752830 | 2475 | 2475 | 2475 | 2475 | 45 |
| 417 | 20230823 | 122800 | 864641455 | 2475 | 2480 | 2480 | 2475 | 4 |
| 418 | 20230823 | 122700 | 864631550 | 2475 | 2480 | 2480 | 2475 | 63 |
| 419 | 20230823 | 122600 | 864475560 | 2480 | 2490 | 2490 | 2480 | 1777 |
| 420 | 20230823 | 122500 | 860068590 | 2490 | 2480 | 2490 | 2480 | 3098 |
| 421 | 20230823 | 122400 | 852375055 | 2485 | 2485 | 2485 | 2485 | 1 |
| 422 | 20230823 | 122300 | 852372570 | 2480 | 2485 | 2485 | 2480 | 40 |
| 423 | 20230823 | 122200 | 852273360 | 2485 | 2480 | 2485 | 2475 | 424 |
| 424 | 20230823 | 122100 | 851223320 | 2485 | 2485 | 2485 | 2485 | 449 |
| 425 | 20230823 | 122000 | 850107555 | 2485 | 2485 | 2485 | 2480 | 1928 |
| 426 | 20230823 | 121900 | 845323860 | 2485 | 2485 | 2485 | 2485 | 8 |
| 427 | 20230823 | 121800 | 845303980 | 2485 | 2485 | 2485 | 2480 | 107 |
| 428 | 20230823 | 121700 | 845038585 | 2480 | 2485 | 2485 | 2480 | 20141 |
| 429 | 20230823 | 121600 | 795088900 | 2485 | 2485 | 2485 | 2480 | 795 |
| 430 | 20230823 | 121500 | 793117170 | 2485 | 2480 | 2485 | 2480 | 1504 |
| 431 | 20230823 | 121400 | 789387230 | 2485 | 2485 | 2485 | 2485 | 57 |
| 432 | 20230823 | 121300 | 789245585 | 2485 | 2485 | 2485 | 2485 | 105 |
| 433 | 20230823 | 121200 | 788984660 | 2485 | 2485 | 2485 | 2480 | 361 |
| 434 | 20230823 | 121100 | 788088205 | 2485 | 2485 | 2485 | 2485 | 51 |
| 435 | 20230823 | 121000 | 787961470 | 2485 | 2485 | 2485 | 2485 | 6 |
| 436 | 20230823 | 120900 | 787946560 | 2485 | 2485 | 2485 | 2485 | 5 |
| 437 | 20230823 | 120800 | 787934135 | 2480 | 2485 | 2485 | 2480 | 285 |
| 438 | 20230823 | 120700 | 787227310 | 2490 | 2490 | 2490 | 2490 | 0 |
| 439 | 20230823 | 120600 | 787227310 | 2490 | 2490 | 2490 | 2490 | 15 |
| 440 | 20230823 | 120500 | 787189960 | 2485 | 2485 | 2485 | 2485 | 0 |
| 441 | 20230823 | 120400 | 787189960 | 2485 | 2485 | 2490 | 2485 | 1507 |
| 442 | 20230823 | 120300 | 783445060 | 2485 | 2485 | 2485 | 2480 | 1396 |
| 443 | 20230823 | 120200 | 779976100 | 2490 | 2490 | 2490 | 2485 | 402 |
| 444 | 20230823 | 120100 | 778977120 | 2485 | 2485 | 2485 | 2485 | 299 |
| 445 | 20230823 | 120000 | 778234105 | 2485 | 2485 | 2485 | 2485 | 194 |
| 446 | 20230823 | 115900 | 777752015 | 2495 | 2495 | 2495 | 2495 | 1 |
| 447 | 20230823 | 115800 | 777749520 | 2490 | 2490 | 2495 | 2490 | 2981 |
| 448 | 20230823 | 115700 | 770326820 | 2490 | 2490 | 2490 | 2490 | 3 |
| 449 | 20230823 | 115600 | 770319350 | 2485 | 2485 | 2485 | 2485 | 1643 |
| 450 | 20230823 | 115500 | 766236495 | 2485 | 2480 | 2485 | 2480 | 11 |
| 451 | 20230823 | 115400 | 766209165 | 2485 | 2480 | 2485 | 2480 | 1346 |
| 452 | 20230823 | 115300 | 762871080 | 2480 | 2480 | 2480 | 2475 | 4149 |
| 453 | 20230823 | 115200 | 752584075 | 2480 | 2485 | 2485 | 2480 | 1101 |
| 454 | 20230823 | 115100 | 749853590 | 2485 | 2485 | 2485 | 2485 | 151 |
| 455 | 20230823 | 115000 | 749478355 | 2485 | 2485 | 2485 | 2480 | 86 |
| 456 | 20230823 | 114900 | 749264820 | 2485 | 2485 | 2485 | 2485 | 60 |
| 457 | 20230823 | 114800 | 749115720 | 2485 | 2485 | 2485 | 2485 | 0 |
| 458 | 20230823 | 114700 | 749115720 | 2485 | 2485 | 2485 | 2485 | 0 |
| 459 | 20230823 | 114600 | 749115720 | 2485 | 2480 | 2485 | 2480 | 1202 |
| 460 | 20230823 | 114500 | 746128760 | 2480 | 2480 | 2480 | 2480 | 2969 |
| 461 | 20230823 | 114400 | 738765640 | 2480 | 2480 | 2485 | 2480 | 510 |
| 462 | 20230823 | 114300 | 737500285 | 2480 | 2480 | 2480 | 2480 | 1247 |
| 463 | 20230823 | 114200 | 734407725 | 2485 | 2485 | 2485 | 2485 | 0 |
| 464 | 20230823 | 114100 | 734407725 | 2485 | 2485 | 2485 | 2485 | 14 |
| 465 | 20230823 | 114000 | 734372935 | 2485 | 2485 | 2485 | 2485 | 40 |
| 466 | 20230823 | 113900 | 734273535 | 2485 | 2485 | 2485 | 2485 | 4 |
| 467 | 20230823 | 113800 | 734263595 | 2480 | 2485 | 2485 | 2480 | 162 |
| 468 | 20230823 | 113700 | 733861830 | 2485 | 2480 | 2485 | 2480 | 14 |
| 469 | 20230823 | 113600 | 733827105 | 2480 | 2480 | 2480 | 2480 | 200 |
| 470 | 20230823 | 113500 | 733331105 | 2485 | 2485 | 2485 | 2485 | 18 |
| 471 | 20230823 | 113400 | 733286375 | 2485 | 2480 | 2485 | 2480 | 14 |
| 472 | 20230823 | 113300 | 733251650 | 2480 | 2485 | 2485 | 2480 | 30 |
| 473 | 20230823 | 113200 | 733177150 | 2480 | 2480 | 2480 | 2480 | 1894 |
| 474 | 20230823 | 113100 | 728480030 | 2485 | 2485 | 2485 | 2480 | 216 |
| 475 | 20230823 | 113000 | 727944270 | 2485 | 2480 | 2485 | 2480 | 2504 |
| 476 | 20230823 | 112900 | 721734330 | 2480 | 2480 | 2485 | 2480 | 1284 |
| 477 | 20230823 | 112800 | 718548105 | 2485 | 2485 | 2485 | 2485 | 3058 |
| 478 | 20230823 | 112700 | 710948975 | 2485 | 2485 | 2485 | 2485 | 300 |
| 479 | 20230823 | 112600 | 710203475 | 2485 | 2485 | 2485 | 2485 | 2347 |
| 480 | 20230823 | 112500 | 704371180 | 2480 | 2490 | 2490 | 2480 | 2162 |
| 481 | 20230823 | 112400 | 698998110 | 2490 | 2490 | 2490 | 2485 | 625 |
| 482 | 20230823 | 112300 | 697442860 | 2490 | 2490 | 2490 | 2490 | 0 |
| 483 | 20230823 | 112200 | 697442860 | 2490 | 2490 | 2490 | 2490 | 0 |
| 484 | 20230823 | 112100 | 697442860 | 2490 | 2490 | 2490 | 2490 | 10 |
| 485 | 20230823 | 112000 | 697417960 | 2495 | 2495 | 2495 | 2495 | 0 |
| 486 | 20230823 | 111900 | 697417960 | 2495 | 2495 | 2495 | 2495 | 48 |
| 487 | 20230823 | 111800 | 697298200 | 2490 | 2485 | 2490 | 2485 | 1595 |
| 488 | 20230823 | 111700 | 693332875 | 2490 | 2485 | 2490 | 2485 | 101 |
| 489 | 20230823 | 111600 | 693081885 | 2485 | 2485 | 2485 | 2485 | 1000 |
| 490 | 20230823 | 111500 | 690596885 | 2485 | 2485 | 2485 | 2485 | 924 |
| 491 | 20230823 | 111400 | 688300745 | 2485 | 2490 | 2490 | 2485 | 1959 |
| 492 | 20230823 | 111300 | 683432625 | 2485 | 2485 | 2485 | 2485 | 18 |
| 493 | 20230823 | 111200 | 683387895 | 2485 | 2485 | 2485 | 2485 | 39 |
| 494 | 20230823 | 111100 | 683290980 | 2490 | 2490 | 2490 | 2490 | 4 |
| 495 | 20230823 | 111000 | 683281020 | 2490 | 2490 | 2490 | 2490 | 9 |
| 496 | 20230823 | 110900 | 683258610 | 2490 | 2490 | 2490 | 2490 | 201 |
| 497 | 20230823 | 110800 | 682758120 | 2485 | 2490 | 2490 | 2485 | 504 |
| 498 | 20230823 | 110700 | 681503165 | 2490 | 2490 | 2490 | 2490 | 826 |
| 499 | 20230823 | 110600 | 679446425 | 2490 | 2485 | 2490 | 2485 | 103 |
| 500 | 20230823 | 110500 | 679190455 | 2490 | 2485 | 2490 | 2485 | 2048 |
| 501 | 20230823 | 110400 | 674101170 | 2485 | 2485 | 2485 | 2485 | 170 |
| 502 | 20230823 | 110300 | 673678720 | 2490 | 2490 | 2490 | 2490 | 1502 |
| 503 | 20230823 | 110200 | 669938740 | 2485 | 2490 | 2490 | 2485 | 3368 |
| 504 | 20230823 | 110100 | 661565750 | 2490 | 2490 | 2490 | 2490 | 500 |
| 505 | 20230823 | 110000 | 660320750 | 2490 | 2490 | 2490 | 2485 | 3157 |
| 506 | 20230823 | 105900 | 652468070 | 2490 | 2490 | 2490 | 2490 | 3989 |
| 507 | 20230823 | 105800 | 642535460 | 2495 | 2495 | 2495 | 2495 | 4 |
| 508 | 20230823 | 105700 | 642525480 | 2495 | 2490 | 2495 | 2490 | 278 |
| 509 | 20230823 | 105600 | 641833105 | 2495 | 2490 | 2495 | 2490 | 2 |
| 510 | 20230823 | 105500 | 641828120 | 2490 | 2495 | 2495 | 2490 | 646 |
| 511 | 20230823 | 105400 | 640217800 | 2495 | 2495 | 2495 | 2495 | 100 |
| 512 | 20230823 | 105300 | 639968300 | 2500 | 2500 | 2500 | 2500 | 1 |
| 513 | 20230823 | 105200 | 639965800 | 2500 | 2500 | 2500 | 2500 | 15 |
| 514 | 20230823 | 105100 | 639928300 | 2500 | 2500 | 2500 | 2500 | 14 |
| 515 | 20230823 | 105000 | 639893300 | 2500 | 2500 | 2500 | 2500 | 1 |
| 516 | 20230823 | 104900 | 639890800 | 2495 | 2495 | 2495 | 2495 | 500 |
| 517 | 20230823 | 104800 | 638643300 | 2500 | 2500 | 2500 | 2500 | 1 |
| 518 | 20230823 | 104700 | 638640800 | 2500 | 2495 | 2500 | 2495 | 2626 |
| 519 | 20230823 | 104600 | 632088330 | 2495 | 2495 | 2495 | 2495 | 1 |
| 520 | 20230823 | 104500 | 632085835 | 2500 | 2500 | 2500 | 2500 | 7 |
| 521 | 20230823 | 104400 | 632068335 | 2500 | 2500 | 2500 | 2500 | 7 |
| 522 | 20230823 | 104300 | 632050835 | 2495 | 2495 | 2500 | 2495 | 1082 |
| 523 | 20230823 | 104200 | 629346220 | 2495 | 2500 | 2500 | 2495 | 3062 |
| 524 | 20230823 | 104100 | 621705995 | 2500 | 2500 | 2500 | 2500 | 0 |
| 525 | 20230823 | 104000 | 621705995 | 2500 | 2500 | 2500 | 2500 | 4 |
| 526 | 20230823 | 103900 | 621695995 | 2495 | 2495 | 2495 | 2495 | 1179 |
| 527 | 20230823 | 103800 | 618754390 | 2495 | 2495 | 2500 | 2495 | 2648 |
| 528 | 20230823 | 103700 | 612147625 | 2495 | 2490 | 2495 | 2490 | 4 |
| 529 | 20230823 | 103600 | 612137650 | 2495 | 2490 | 2495 | 2490 | 2503 |
| 530 | 20230823 | 103500 | 605905165 | 2495 | 2490 | 2495 | 2490 | 21 |
| 531 | 20230823 | 103400 | 605852795 | 2490 | 2490 | 2490 | 2490 | 10 |
| 532 | 20230823 | 103300 | 605827895 | 2495 | 2495 | 2495 | 2495 | 0 |
| 533 | 20230823 | 103200 | 605827895 | 2495 | 2495 | 2495 | 2495 | 712 |
| 534 | 20230823 | 103100 | 604051455 | 2500 | 2500 | 2500 | 2500 | 4059 |
| 535 | 20230823 | 103000 | 593903955 | 2500 | 2495 | 2500 | 2495 | 425 |
| 536 | 20230823 | 102900 | 592843555 | 2495 | 2500 | 2500 | 2495 | 33 |
| 537 | 20230823 | 102800 | 592761105 | 2500 | 2500 | 2500 | 2500 | 480 |
| 538 | 20230823 | 102700 | 591561105 | 2500 | 2495 | 2500 | 2495 | 2541 |
| 539 | 20230823 | 102600 | 585221130 | 2500 | 2495 | 2500 | 2495 | 2725 |
| 540 | 20230823 | 102500 | 578422250 | 2495 | 2495 | 2495 | 2495 | 0 |
| 541 | 20230823 | 102400 | 578422250 | 2495 | 2490 | 2495 | 2490 | 445 |
| 542 | 20230823 | 102300 | 577313975 | 2495 | 2490 | 2495 | 2485 | 418 |
| 543 | 20230823 | 102200 | 576273300 | 2495 | 2495 | 2495 | 2495 | 1002 |
| 544 | 20230823 | 102100 | 573773310 | 2495 | 2495 | 2495 | 2495 | 36 |
| 545 | 20230823 | 102000 | 573683490 | 2495 | 2490 | 2495 | 2490 | 2501 |
| 546 | 20230823 | 101900 | 567455995 | 2485 | 2485 | 2485 | 2485 | 1744 |
| 547 | 20230823 | 101800 | 563122155 | 2485 | 2480 | 2485 | 2480 | 1501 |
| 548 | 20230823 | 101700 | 559399670 | 2485 | 2480 | 2485 | 2480 | 1030 |
| 549 | 20230823 | 101600 | 556845265 | 2475 | 2480 | 2480 | 2475 | 941 |
| 550 | 20230823 | 101500 | 554512840 | 2485 | 2485 | 2485 | 2485 | 4 |
| 551 | 20230823 | 101400 | 554502900 | 2480 | 2485 | 2485 | 2480 | 437 |
| 552 | 20230823 | 101300 | 553419070 | 2480 | 2480 | 2480 | 2480 | 702 |
| 553 | 20230823 | 101200 | 551678110 | 2480 | 2475 | 2480 | 2475 | 1520 |
| 554 | 20230823 | 101100 | 547915200 | 2475 | 2480 | 2480 | 2475 | 95 |
| 555 | 20230823 | 101000 | 547680035 | 2485 | 2480 | 2485 | 2480 | 1593 |
| 556 | 20230823 | 100900 | 543729385 | 2480 | 2480 | 2480 | 2475 | 8219 |
| 557 | 20230823 | 100800 | 523384745 | 2480 | 2480 | 2480 | 2475 | 7377 |
| 558 | 20230823 | 100700 | 505094945 | 2485 | 2485 | 2485 | 2485 | 40 |
| 559 | 20230823 | 100600 | 504995545 | 2485 | 2485 | 2485 | 2480 | 1023 |
| 560 | 20230823 | 100500 | 502456465 | 2485 | 2480 | 2485 | 2475 | 9833 |
| 561 | 20230823 | 100400 | 478087010 | 2485 | 2485 | 2490 | 2485 | 158 |
| 562 | 20230823 | 100300 | 477694365 | 2485 | 2485 | 2485 | 2480 | 538 |
| 563 | 20230823 | 100200 | 476357585 | 2480 | 2485 | 2485 | 2480 | 1027 |
| 564 | 20230823 | 100100 | 473810590 | 2485 | 2480 | 2485 | 2480 | 997 |
| 565 | 20230823 | 100000 | 471338015 | 2485 | 2490 | 2490 | 2485 | 5476 |
| 566 | 20230823 | 095900 | 457730145 | 2490 | 2495 | 2495 | 2485 | 9 |
| 567 | 20230823 | 095800 | 457707745 | 2485 | 2495 | 2495 | 2485 | 599 |
| 568 | 20230823 | 095700 | 456218180 | 2495 | 2495 | 2495 | 2480 | 115 |
| 569 | 20230823 | 095600 | 455932770 | 2495 | 2485 | 2495 | 2480 | 3511 |
| 570 | 20230823 | 095500 | 447225360 | 2495 | 2490 | 2495 | 2480 | 2568 |
| 571 | 20230823 | 095400 | 440845410 | 2490 | 2495 | 2495 | 2485 | 595 |
| 572 | 20230823 | 095300 | 439366800 | 2495 | 2495 | 2495 | 2485 | 3 |
| 573 | 20230823 | 095200 | 439359325 | 2495 | 2485 | 2495 | 2485 | 3 |
| 574 | 20230823 | 095100 | 439351860 | 2495 | 2480 | 2495 | 2480 | 298 |
| 575 | 20230823 | 095000 | 438609300 | 2495 | 2490 | 2495 | 2480 | 12994 |
| 576 | 20230823 | 094900 | 406317030 | 2490 | 2490 | 2490 | 2485 | 351 |
| 577 | 20230823 | 094800 | 405444060 | 2490 | 2490 | 2490 | 2490 | 121 |
| 578 | 20230823 | 094700 | 405142770 | 2490 | 2490 | 2490 | 2485 | 5585 |
| 579 | 20230823 | 094600 | 391236370 | 2495 | 2490 | 2495 | 2490 | 396 |
| 580 | 20230823 | 094500 | 390249420 | 2495 | 2495 | 2495 | 2490 | 57 |
| 581 | 20230823 | 094400 | 390107430 | 2490 | 2490 | 2490 | 2485 | 601 |
| 582 | 20230823 | 094300 | 388611005 | 2490 | 2490 | 2495 | 2485 | 3361 |
| 583 | 20230823 | 094200 | 380242860 | 2490 | 2490 | 2490 | 2485 | 177 |
| 584 | 20230823 | 094100 | 379802630 | 2485 | 2490 | 2490 | 2485 | 2986 |
| 585 | 20230823 | 094000 | 372378530 | 2490 | 2495 | 2495 | 2490 | 3602 |
| 586 | 20230823 | 093900 | 363409380 | 2500 | 2500 | 2500 | 2495 | 1948 |
| 587 | 20230823 | 093800 | 358545355 | 2500 | 2490 | 2500 | 2485 | 4034 |
| 588 | 20230823 | 093700 | 348500785 | 2485 | 2490 | 2490 | 2485 | 2795 |
| 589 | 20230823 | 093600 | 341555145 | 2490 | 2485 | 2490 | 2485 | 2552 |
| 590 | 20230823 | 093500 | 335213395 | 2485 | 2490 | 2490 | 2485 | 5459 |
| 591 | 20230823 | 093400 | 321646720 | 2495 | 2485 | 2495 | 2485 | 861 |
| 592 | 20230823 | 093300 | 319507115 | 2485 | 2500 | 2500 | 2485 | 1799 |
| 593 | 20230823 | 093200 | 315022145 | 2490 | 2490 | 2500 | 2485 | 9851 |
| 594 | 20230823 | 093100 | 290510345 | 2495 | 2495 | 2500 | 2490 | 2474 |
| 595 | 20230823 | 093000 | 284348000 | 2495 | 2500 | 2510 | 2495 | 7167 |
| 596 | 20230823 | 092900 | 266432800 | 2495 | 2500 | 2500 | 2495 | 89 |
| 597 | 20230823 | 092800 | 266210350 | 2500 | 2500 | 2500 | 2495 | 4908 |
| 598 | 20230823 | 092700 | 253963270 | 2500 | 2500 | 2505 | 2500 | 834 |
| 599 | 20230823 | 092600 | 251876770 | 2505 | 2510 | 2510 | 2505 | 44 |
| 600 | 20230823 | 092500 | 251766530 | 2510 | 2510 | 2510 | 2500 | 5041 |
| 601 | 20230823 | 092400 | 239163845 | 2505 | 2515 | 2515 | 2505 | 4103 |
| 602 | 20230823 | 092300 | 228874800 | 2515 | 2515 | 2515 | 2515 | 100 |
| 603 | 20230823 | 092200 | 228623300 | 2515 | 2505 | 2515 | 2505 | 1007 |
| 604 | 20230823 | 092100 | 226100735 | 2515 | 2510 | 2515 | 2510 | 3599 |
| 605 | 20230823 | 092000 | 217059745 | 2515 | 2520 | 2520 | 2515 | 3540 |
| 606 | 20230823 | 091900 | 208156610 | 2520 | 2520 | 2520 | 2515 | 1112 |
| 607 | 20230823 | 091800 | 205354870 | 2515 | 2520 | 2520 | 2515 | 1106 |
| 608 | 20230823 | 091700 | 202572525 | 2520 | 2505 | 2520 | 2505 | 10121 |
| 609 | 20230823 | 091600 | 177168185 | 2505 | 2505 | 2520 | 2505 | 4186 |
| 610 | 20230823 | 091500 | 166646020 | 2515 | 2515 | 2515 | 2505 | 5478 |
| 611 | 20230823 | 091400 | 152923545 | 2510 | 2510 | 2510 | 2510 | 1110 |
| 612 | 20230823 | 091300 | 150137445 | 2510 | 2510 | 2520 | 2510 | 4414 |
| 613 | 20230823 | 091200 | 139039440 | 2510 | 2515 | 2520 | 2510 | 4307 |
| 614 | 20230823 | 091100 | 128215925 | 2515 | 2515 | 2520 | 2510 | 3738 |
| 615 | 20230823 | 091000 | 118822300 | 2515 | 2515 | 2520 | 2515 | 2801 |
| 616 | 20230823 | 090900 | 111777775 | 2520 | 2525 | 2525 | 2520 | 364 |
| 617 | 20230823 | 090800 | 110860065 | 2525 | 2520 | 2525 | 2520 | 1474 |
| 618 | 20230823 | 090700 | 107139780 | 2520 | 2505 | 2520 | 2505 | 1630 |
| 619 | 20230823 | 090600 | 103046035 | 2505 | 2510 | 2515 | 2505 | 2542 |
| 620 | 20230823 | 090500 | 96674675 | 2515 | 2515 | 2520 | 2510 | 5905 |
| 621 | 20230823 | 090400 | 81823645 | 2515 | 2505 | 2515 | 2505 | 2993 |
| 622 | 20230823 | 090300 | 74301965 | 2510 | 2510 | 2510 | 2500 | 468 |
| 623 | 20230823 | 090200 | 73131155 | 2515 | 2490 | 2515 | 2485 | 8542 |
| 624 | 20230823 | 090100 | 51782635 | 2500 | 2510 | 2510 | 2485 | 7588 |
| 625 | 20230823 | 090000 | 32857495 | 2510 | 2510 | 2515 | 2500 | 12794 |