30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 9203 |
| 3 | 20230823 | 192400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20230823 | 192300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20230823 | 192200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20230823 | 192100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20230823 | 192000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20230823 | 191900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20230823 | 191800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20230823 | 191700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20230823 | 191600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20230823 | 191500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20230823 | 191400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20230823 | 191300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20230823 | 191200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20230823 | 191100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20230823 | 191000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20230823 | 190900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20230823 | 190800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20230823 | 190700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20230823 | 190600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20230823 | 190500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20230823 | 190400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20230823 | 190300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20230823 | 190200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20230823 | 190100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20230823 | 190000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20230823 | 185900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20230823 | 185800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20230823 | 185700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20230823 | 185600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20230823 | 185500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 9203 |
| 33 | 20230823 | 185400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20230823 | 185300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20230823 | 185200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20230823 | 185100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20230823 | 185000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20230823 | 184900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20230823 | 184800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20230823 | 184700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20230823 | 184600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20230823 | 184500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20230823 | 184400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20230823 | 184300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20230823 | 184200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20230823 | 184100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20230823 | 184000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20230823 | 183900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20230823 | 183800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20230823 | 183700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20230823 | 183600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20230823 | 183500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20230823 | 183400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20230823 | 183300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20230823 | 183200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20230823 | 183100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20230823 | 183000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20230823 | 182900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20230823 | 182800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20230823 | 182700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20230823 | 182600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20230823 | 182500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 9203 |
| 63 | 20230823 | 182400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20230823 | 182300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20230823 | 182200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20230823 | 182100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20230823 | 182000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20230823 | 181900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20230823 | 181800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20230823 | 181700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20230823 | 181600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20230823 | 181500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20230823 | 181400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20230823 | 181300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20230823 | 181200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20230823 | 181100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20230823 | 181000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20230823 | 180900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20230823 | 180800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20230823 | 180700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20230823 | 180600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20230823 | 180500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20230823 | 180400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20230823 | 180300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20230823 | 180200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20230823 | 180100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20230823 | 180000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20230823 | 175900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20230823 | 175800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20230823 | 175700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20230823 | 175600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20230823 | 175500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 9203 |
| 93 | 20230823 | 175400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20230823 | 175300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20230823 | 175200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20230823 | 175100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20230823 | 175000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20230823 | 174900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20230823 | 174800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20230823 | 174700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20230823 | 174600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20230823 | 174500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20230823 | 174400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20230823 | 174300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20230823 | 174200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20230823 | 174100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20230823 | 174000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20230823 | 173900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20230823 | 173800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20230823 | 173700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20230823 | 173600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20230823 | 173500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20230823 | 173400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20230823 | 173300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20230823 | 173200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20230823 | 173100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20230823 | 173000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20230823 | 172900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20230823 | 172800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20230823 | 172700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20230823 | 172600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20230823 | 172500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 9203 |
| 123 | 20230823 | 172400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20230823 | 172300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20230823 | 172200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20230823 | 172100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20230823 | 172000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20230823 | 171900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20230823 | 171800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20230823 | 171700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20230823 | 171600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20230823 | 171500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20230823 | 171400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20230823 | 171300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20230823 | 171200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20230823 | 171100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20230823 | 171000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20230823 | 170900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20230823 | 170800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20230823 | 170700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20230823 | 170600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20230823 | 170500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20230823 | 170400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20230823 | 170300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20230823 | 170200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20230823 | 170100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20230823 | 170000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20230823 | 165900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20230823 | 165800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20230823 | 165700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20230823 | 165600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20230823 | 165500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 9203 |
| 153 | 20230823 | 165400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20230823 | 165300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20230823 | 165200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20230823 | 165100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20230823 | 165000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20230823 | 164900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20230823 | 164800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20230823 | 164700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20230823 | 164600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20230823 | 164500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20230823 | 164400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20230823 | 164300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20230823 | 164200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20230823 | 164100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20230823 | 164000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20230823 | 163900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20230823 | 163800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20230823 | 163700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20230823 | 163600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20230823 | 163500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20230823 | 163400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20230823 | 163300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20230823 | 163200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20230823 | 163100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20230823 | 163000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20230823 | 162900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20230823 | 162800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20230823 | 162700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20230823 | 162600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20230823 | 162500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 9203 |
| 183 | 20230823 | 162400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20230823 | 162300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20230823 | 162200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20230823 | 162100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20230823 | 162000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20230823 | 161900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20230823 | 161800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20230823 | 161700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20230823 | 161600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20230823 | 161500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20230823 | 161400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20230823 | 161300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20230823 | 161200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20230823 | 161100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20230823 | 161000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 198 | 20230823 | 160900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20230823 | 160800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20230823 | 160700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20230823 | 160600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20230823 | 160500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 203 | 20230823 | 160400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 204 | 20230823 | 160300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 205 | 20230823 | 160200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 206 | 20230823 | 160100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 207 | 20230823 | 160000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 208 | 20230823 | 155900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 209 | 20230823 | 155800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 210 | 20230823 | 155700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 211 | 20230823 | 155600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 212 | 20230823 | 155500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 9203 |
| 213 | 20230823 | 155400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 214 | 20230823 | 155300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 215 | 20230823 | 155200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 216 | 20230823 | 155100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 217 | 20230823 | 155000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 218 | 20230823 | 154900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 219 | 20230823 | 154800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 220 | 20230823 | 154700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 221 | 20230823 | 154600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 222 | 20230823 | 154500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 223 | 20230823 | 154400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 224 | 20230823 | 154300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 225 | 20230823 | 154200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 226 | 20230823 | 154100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 227 | 20230823 | 154000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 228 | 20230823 | 153900 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 229 | 20230823 | 153800 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 230 | 20230823 | 153700 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 231 | 20230823 | 153600 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 232 | 20230823 | 153500 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 233 | 20230823 | 153400 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 234 | 20230823 | 153300 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 235 | 20230823 | 153200 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 236 | 20230823 | 153100 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 237 | 20230823 | 153000 | 1748471840 | 6820 | 6820 | 6820 | 6820 | 9203 |
| 238 | 20230823 | 152900 | 1685707380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 239 | 20230823 | 152800 | 1685707380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20230823 | 152700 | 1685707380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 241 | 20230823 | 152600 | 1685707380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 242 | 20230823 | 152500 | 1685707380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 243 | 20230823 | 152400 | 1685707380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 244 | 20230823 | 152300 | 1685707380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20230823 | 152200 | 1685707380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 246 | 20230823 | 152100 | 1685707380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 247 | 20230823 | 152000 | 1685707380 | 6850 | 6850 | 6850 | 6850 | 0 |
| 248 | 20230823 | 151900 | 1685707380 | 6850 | 6850 | 6860 | 6850 | 250 |
| 249 | 20230823 | 151800 | 1683993400 | 6860 | 6860 | 6860 | 6860 | 6 |
| 250 | 20230823 | 151700 | 1683952240 | 6850 | 6850 | 6860 | 6850 | 147 |
| 251 | 20230823 | 151600 | 1682944180 | 6850 | 6860 | 6860 | 6850 | 33 |
| 252 | 20230823 | 151500 | 1682717830 | 6860 | 6860 | 6860 | 6850 | 146 |
| 253 | 20230823 | 151400 | 1681716460 | 6850 | 6870 | 6870 | 6850 | 359 |
| 254 | 20230823 | 151300 | 1679253640 | 6870 | 6870 | 6870 | 6860 | 1212 |
| 255 | 20230823 | 151200 | 1670934140 | 6860 | 6840 | 6870 | 6830 | 1992 |
| 256 | 20230823 | 151100 | 1657281860 | 6840 | 6840 | 6840 | 6830 | 157 |
| 257 | 20230823 | 151000 | 1656208010 | 6840 | 6840 | 6840 | 6830 | 148 |
| 258 | 20230823 | 150900 | 1655195740 | 6830 | 6840 | 6840 | 6830 | 41 |
| 259 | 20230823 | 150800 | 1654915330 | 6830 | 6830 | 6840 | 6820 | 1131 |
| 260 | 20230823 | 150700 | 1647200020 | 6830 | 6820 | 6840 | 6820 | 60 |
| 261 | 20230823 | 150600 | 1646790420 | 6820 | 6850 | 6850 | 6820 | 327 |
| 262 | 20230823 | 150500 | 1644555010 | 6840 | 6840 | 6850 | 6840 | 158 |
| 263 | 20230823 | 150400 | 1643474200 | 6840 | 6830 | 6840 | 6830 | 338 |
| 264 | 20230823 | 150300 | 1641162320 | 6830 | 6840 | 6840 | 6830 | 25 |
| 265 | 20230823 | 150200 | 1640991380 | 6840 | 6830 | 6840 | 6830 | 45 |
| 266 | 20230823 | 150100 | 1640683840 | 6840 | 6850 | 6850 | 6830 | 232 |
| 267 | 20230823 | 150000 | 1639098910 | 6830 | 6840 | 6850 | 6830 | 146 |
| 268 | 20230823 | 145900 | 1638100600 | 6850 | 6830 | 6850 | 6830 | 465 |
| 269 | 20230823 | 145800 | 1634918030 | 6840 | 6830 | 6840 | 6820 | 340 |
| 270 | 20230823 | 145700 | 1632594400 | 6830 | 6840 | 6840 | 6830 | 317 |
| 271 | 20230823 | 145600 | 1630429200 | 6830 | 6830 | 6840 | 6830 | 322 |
| 272 | 20230823 | 145500 | 1628229850 | 6820 | 6830 | 6830 | 6820 | 817 |
| 273 | 20230823 | 145400 | 1622654800 | 6820 | 6820 | 6820 | 6810 | 1202 |
| 274 | 20230823 | 145300 | 1614463410 | 6830 | 6820 | 6830 | 6810 | 683 |
| 275 | 20230823 | 145200 | 1609805480 | 6810 | 6820 | 6820 | 6810 | 319 |
| 276 | 20230823 | 145100 | 1607632810 | 6820 | 6820 | 6820 | 6810 | 258 |
| 277 | 20230823 | 145000 | 1605874810 | 6820 | 6810 | 6820 | 6810 | 237 |
| 278 | 20230823 | 144900 | 1604260640 | 6810 | 6820 | 6820 | 6810 | 56 |
| 279 | 20230823 | 144800 | 1603878990 | 6820 | 6830 | 6830 | 6810 | 279 |
| 280 | 20230823 | 144700 | 1601976160 | 6820 | 6830 | 6830 | 6820 | 54 |
| 281 | 20230823 | 144600 | 1601607600 | 6820 | 6810 | 6850 | 6800 | 8260 |
| 282 | 20230823 | 144500 | 1545335650 | 6810 | 6830 | 6830 | 6810 | 244 |
| 283 | 20230823 | 144400 | 1543671520 | 6820 | 6820 | 6830 | 6820 | 286 |
| 284 | 20230823 | 144300 | 1541720820 | 6820 | 6820 | 6830 | 6820 | 594 |
| 285 | 20230823 | 144200 | 1537669640 | 6820 | 6830 | 6830 | 6820 | 307 |
| 286 | 20230823 | 144100 | 1535573610 | 6830 | 6820 | 6860 | 6820 | 1484 |
| 287 | 20230823 | 144000 | 1525432640 | 6830 | 6820 | 6830 | 6820 | 77 |
| 288 | 20230823 | 143900 | 1524907270 | 6820 | 6830 | 6830 | 6820 | 325 |
| 289 | 20230823 | 143800 | 1522690590 | 6830 | 6810 | 6830 | 6810 | 397 |
| 290 | 20230823 | 143700 | 1519985160 | 6830 | 6820 | 6840 | 6810 | 689 |
| 291 | 20230823 | 143600 | 1515284470 | 6820 | 6810 | 6840 | 6810 | 1739 |
| 292 | 20230823 | 143500 | 1503413640 | 6820 | 6820 | 6820 | 6810 | 138 |
| 293 | 20230823 | 143400 | 1502472740 | 6820 | 6820 | 6830 | 6820 | 244 |
| 294 | 20230823 | 143300 | 1500808480 | 6820 | 6830 | 6830 | 6820 | 21 |
| 295 | 20230823 | 143200 | 1500665080 | 6820 | 6830 | 6830 | 6820 | 324 |
| 296 | 20230823 | 143100 | 1498454320 | 6830 | 6830 | 6830 | 6820 | 40 |
| 297 | 20230823 | 143000 | 1498181230 | 6820 | 6840 | 6840 | 6820 | 467 |
| 298 | 20230823 | 142900 | 1494994130 | 6840 | 6820 | 6840 | 6820 | 39 |
| 299 | 20230823 | 142800 | 1494727790 | 6840 | 6830 | 6840 | 6820 | 246 |
| 300 | 20230823 | 142700 | 1493049560 | 6830 | 6820 | 6830 | 6810 | 569 |
| 301 | 20230823 | 142600 | 1489167000 | 6820 | 6810 | 6820 | 6810 | 638 |
| 302 | 20230823 | 142500 | 1484818540 | 6820 | 6820 | 6820 | 6810 | 39 |
| 303 | 20230823 | 142400 | 1484552770 | 6820 | 6820 | 6820 | 6820 | 75 |
| 304 | 20230823 | 142300 | 1484041270 | 6820 | 6820 | 6840 | 6810 | 466 |
| 305 | 20230823 | 142200 | 1480863060 | 6820 | 6820 | 6820 | 6800 | 1775 |
| 306 | 20230823 | 142100 | 1468775170 | 6810 | 6820 | 6820 | 6810 | 268 |
| 307 | 20230823 | 142000 | 1466949870 | 6820 | 6820 | 6820 | 6810 | 40 |
| 308 | 20230823 | 141900 | 1466677280 | 6820 | 6820 | 6820 | 6810 | 213 |
| 309 | 20230823 | 141800 | 1465226560 | 6820 | 6820 | 6820 | 6800 | 2768 |
| 310 | 20230823 | 141700 | 1446382350 | 6830 | 6830 | 6830 | 6820 | 464 |
| 311 | 20230823 | 141600 | 1443217170 | 6830 | 6840 | 6840 | 6830 | 164 |
| 312 | 20230823 | 141500 | 1442096860 | 6840 | 6820 | 6840 | 6820 | 805 |
| 313 | 20230823 | 141400 | 1436598830 | 6820 | 6830 | 6830 | 6820 | 208 |
| 314 | 20230823 | 141300 | 1435180090 | 6830 | 6820 | 6830 | 6820 | 196 |
| 315 | 20230823 | 141200 | 1433843050 | 6820 | 6830 | 6830 | 6820 | 271 |
| 316 | 20230823 | 141100 | 1431994640 | 6820 | 6830 | 6830 | 6820 | 159 |
| 317 | 20230823 | 141000 | 1430908880 | 6830 | 6820 | 6830 | 6820 | 371 |
| 318 | 20230823 | 140900 | 1428378480 | 6830 | 6830 | 6830 | 6820 | 36 |
| 319 | 20230823 | 140800 | 1428132630 | 6820 | 6830 | 6830 | 6820 | 291 |
| 320 | 20230823 | 140700 | 1426147830 | 6830 | 6830 | 6830 | 6830 | 118 |
| 321 | 20230823 | 140600 | 1425341890 | 6820 | 6830 | 6830 | 6820 | 350 |
| 322 | 20230823 | 140500 | 1422954610 | 6820 | 6830 | 6830 | 6820 | 220 |
| 323 | 20230823 | 140400 | 1421453940 | 6830 | 6830 | 6830 | 6820 | 1025 |
| 324 | 20230823 | 140300 | 1414457190 | 6820 | 6830 | 6830 | 6820 | 581 |
| 325 | 20230823 | 140200 | 1410494520 | 6830 | 6830 | 6830 | 6820 | 161 |
| 326 | 20230823 | 140100 | 1409396320 | 6830 | 6830 | 6830 | 6820 | 308 |
| 327 | 20230823 | 140000 | 1407295080 | 6830 | 6830 | 6830 | 6830 | 90 |
| 328 | 20230823 | 135900 | 1406680380 | 6820 | 6830 | 6830 | 6820 | 290 |
| 329 | 20230823 | 135800 | 1404702400 | 6830 | 6820 | 6830 | 6820 | 191 |
| 330 | 20230823 | 135700 | 1403399510 | 6830 | 6820 | 6830 | 6820 | 20 |
| 331 | 20230823 | 135600 | 1403262920 | 6820 | 6820 | 6830 | 6820 | 280 |
| 332 | 20230823 | 135500 | 1401352640 | 6830 | 6830 | 6830 | 6820 | 200 |
| 333 | 20230823 | 135400 | 1399988320 | 6820 | 6820 | 6830 | 6820 | 311 |
| 334 | 20230823 | 135300 | 1397867020 | 6830 | 6830 | 6830 | 6830 | 49 |
| 335 | 20230823 | 135200 | 1397532350 | 6820 | 6830 | 6830 | 6820 | 363 |
| 336 | 20230823 | 135100 | 1395055160 | 6830 | 6830 | 6830 | 6820 | 231 |
| 337 | 20230823 | 135000 | 1393477650 | 6820 | 6830 | 6830 | 6820 | 546 |
| 338 | 20230823 | 134900 | 1389753730 | 6820 | 6830 | 6830 | 6820 | 87 |
| 339 | 20230823 | 134800 | 1389159840 | 6830 | 6810 | 6830 | 6810 | 1887 |
| 340 | 20230823 | 134700 | 1376292030 | 6820 | 6820 | 6820 | 6810 | 1870 |
| 341 | 20230823 | 134600 | 1363539040 | 6820 | 6820 | 6820 | 6820 | 29 |
| 342 | 20230823 | 134500 | 1363341260 | 6810 | 6820 | 6820 | 6810 | 407 |
| 343 | 20230823 | 134400 | 1360569470 | 6810 | 6810 | 6820 | 6810 | 32 |
| 344 | 20230823 | 134300 | 1360351540 | 6810 | 6820 | 6820 | 6810 | 2263 |
| 345 | 20230823 | 134200 | 1344924280 | 6810 | 6830 | 6830 | 6800 | 8797 |
| 346 | 20230823 | 134100 | 1284996330 | 6830 | 6830 | 6830 | 6830 | 374 |
| 347 | 20230823 | 134000 | 1282441910 | 6830 | 6840 | 6840 | 6830 | 1574 |
| 348 | 20230823 | 133900 | 1271683000 | 6840 | 6840 | 6840 | 6840 | 288 |
| 349 | 20230823 | 133800 | 1269713080 | 6840 | 6840 | 6840 | 6840 | 10 |
| 350 | 20230823 | 133700 | 1269644680 | 6840 | 6840 | 6840 | 6840 | 281 |
| 351 | 20230823 | 133600 | 1267722640 | 6840 | 6840 | 6840 | 6840 | 292 |
| 352 | 20230823 | 133500 | 1265725360 | 6840 | 6840 | 6840 | 6840 | 22 |
| 353 | 20230823 | 133400 | 1265574880 | 6840 | 6840 | 6840 | 6840 | 263 |
| 354 | 20230823 | 133300 | 1263775960 | 6840 | 6850 | 6850 | 6840 | 58 |
| 355 | 20230823 | 133200 | 1263378870 | 6850 | 6850 | 6850 | 6850 | 269 |
| 356 | 20230823 | 133100 | 1261536220 | 6850 | 6850 | 6860 | 6850 | 473 |
| 357 | 20230823 | 133000 | 1258294720 | 6850 | 6860 | 6860 | 6850 | 525 |
| 358 | 20230823 | 132900 | 1254696860 | 6860 | 6860 | 6860 | 6860 | 305 |
| 359 | 20230823 | 132800 | 1252604560 | 6860 | 6850 | 6870 | 6850 | 5256 |
| 360 | 20230823 | 132700 | 1216547110 | 6850 | 6850 | 6860 | 6850 | 3031 |
| 361 | 20230823 | 132600 | 1195762440 | 6850 | 6850 | 6850 | 6850 | 143 |
| 362 | 20230823 | 132500 | 1194782890 | 6850 | 6880 | 6880 | 6850 | 9136 |
| 363 | 20230823 | 132400 | 1132086470 | 6880 | 6880 | 6880 | 6880 | 200 |
| 364 | 20230823 | 132300 | 1130710470 | 6880 | 6880 | 6880 | 6880 | 524 |
| 365 | 20230823 | 132200 | 1127105350 | 6890 | 6890 | 6890 | 6890 | 1 |
| 366 | 20230823 | 132100 | 1127098460 | 6880 | 6880 | 6880 | 6880 | 209 |
| 367 | 20230823 | 132000 | 1125660540 | 6890 | 6880 | 6890 | 6880 | 22 |
| 368 | 20230823 | 131900 | 1125509170 | 6880 | 6880 | 6880 | 6880 | 0 |
| 369 | 20230823 | 131800 | 1125509170 | 6880 | 6880 | 6880 | 6880 | 444 |
| 370 | 20230823 | 131700 | 1122454450 | 6880 | 6880 | 6880 | 6880 | 0 |
| 371 | 20230823 | 131600 | 1122454450 | 6880 | 6880 | 6890 | 6880 | 206 |
| 372 | 20230823 | 131500 | 1121037160 | 6880 | 6880 | 6880 | 6880 | 0 |
| 373 | 20230823 | 131400 | 1121037160 | 6880 | 6880 | 6880 | 6880 | 295 |
| 374 | 20230823 | 131300 | 1119007560 | 6880 | 6880 | 6880 | 6880 | 1121 |
| 375 | 20230823 | 131200 | 1111295080 | 6880 | 6880 | 6880 | 6880 | 168 |
| 376 | 20230823 | 131100 | 1110139240 | 6880 | 6880 | 6880 | 6880 | 131 |
| 377 | 20230823 | 131000 | 1109237960 | 6880 | 6880 | 6880 | 6880 | 0 |
| 378 | 20230823 | 130900 | 1109237960 | 6880 | 6880 | 6880 | 6880 | 471 |
| 379 | 20230823 | 130800 | 1105997480 | 6880 | 6880 | 6880 | 6880 | 21 |
| 380 | 20230823 | 130700 | 1105853000 | 6890 | 6890 | 6890 | 6890 | 1 |
| 381 | 20230823 | 130600 | 1105846110 | 6880 | 6880 | 6880 | 6880 | 21 |
| 382 | 20230823 | 130500 | 1105701630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 383 | 20230823 | 130400 | 1105701630 | 6880 | 6880 | 6880 | 6880 | 22 |
| 384 | 20230823 | 130300 | 1105550270 | 6880 | 6880 | 6880 | 6880 | 0 |
| 385 | 20230823 | 130200 | 1105550270 | 6880 | 6880 | 6890 | 6880 | 221 |
| 386 | 20230823 | 130100 | 1104028790 | 6880 | 6890 | 6890 | 6880 | 171 |
| 387 | 20230823 | 130000 | 1102851810 | 6890 | 6890 | 6890 | 6890 | 12 |
| 388 | 20230823 | 125900 | 1102769130 | 6880 | 6880 | 6880 | 6880 | 21 |
| 389 | 20230823 | 125800 | 1102624650 | 6880 | 6880 | 6880 | 6880 | 0 |
| 390 | 20230823 | 125700 | 1102624650 | 6880 | 6880 | 6880 | 6880 | 521 |
| 391 | 20230823 | 125600 | 1099040170 | 6880 | 6880 | 6880 | 6880 | 144 |
| 392 | 20230823 | 125500 | 1098049450 | 6880 | 6880 | 6880 | 6880 | 2000 |
| 393 | 20230823 | 125400 | 1084289450 | 6880 | 6890 | 6890 | 6880 | 223 |
| 394 | 20230823 | 125300 | 1082755130 | 6890 | 6890 | 6890 | 6890 | 3 |
| 395 | 20230823 | 125200 | 1082734460 | 6880 | 6880 | 6880 | 6880 | 21 |
| 396 | 20230823 | 125100 | 1082589980 | 6880 | 6880 | 6880 | 6880 | 0 |
| 397 | 20230823 | 125000 | 1082589980 | 6880 | 6880 | 6890 | 6880 | 169 |
| 398 | 20230823 | 124900 | 1081427210 | 6880 | 6890 | 6890 | 6880 | 131 |
| 399 | 20230823 | 124800 | 1080525830 | 6890 | 6890 | 6890 | 6890 | 1582 |
| 400 | 20230823 | 124700 | 1069625850 | 6890 | 6890 | 6890 | 6890 | 1212 |
| 401 | 20230823 | 124600 | 1061275170 | 6890 | 6890 | 6890 | 6890 | 1085 |
| 402 | 20230823 | 124500 | 1053799520 | 6890 | 6890 | 6890 | 6890 | 21 |
| 403 | 20230823 | 124400 | 1053654830 | 6900 | 6900 | 6900 | 6900 | 24 |
| 404 | 20230823 | 124300 | 1053489230 | 6890 | 6890 | 6890 | 6890 | 22 |
| 405 | 20230823 | 124200 | 1053337650 | 6890 | 6890 | 6890 | 6890 | 21 |
| 406 | 20230823 | 124100 | 1053192960 | 6890 | 6900 | 6900 | 6890 | 1780 |
| 407 | 20230823 | 124000 | 1040928460 | 6890 | 6890 | 6900 | 6890 | 32 |
| 408 | 20230823 | 123900 | 1040707970 | 6890 | 6900 | 6900 | 6890 | 300 |
| 409 | 20230823 | 123800 | 1038640960 | 6890 | 6890 | 6890 | 6890 | 121 |
| 410 | 20230823 | 123700 | 1037807270 | 6890 | 6890 | 6890 | 6890 | 21 |
| 411 | 20230823 | 123600 | 1037662580 | 6900 | 6890 | 6900 | 6890 | 2698 |
| 412 | 20230823 | 123500 | 1019066380 | 6890 | 6890 | 6890 | 6890 | 21 |
| 413 | 20230823 | 123400 | 1018921690 | 6900 | 6880 | 6900 | 6880 | 4881 |
| 414 | 20230823 | 123300 | 985338600 | 6870 | 6870 | 6870 | 6870 | 423 |
| 415 | 20230823 | 123200 | 982432590 | 6870 | 6870 | 6870 | 6870 | 0 |
| 416 | 20230823 | 123100 | 982432590 | 6870 | 6870 | 6880 | 6870 | 564 |
| 417 | 20230823 | 123000 | 978553350 | 6870 | 6870 | 6870 | 6870 | 21 |
| 418 | 20230823 | 122900 | 978409080 | 6870 | 6870 | 6870 | 6870 | 0 |
| 419 | 20230823 | 122800 | 978409080 | 6870 | 6870 | 6870 | 6870 | 21 |
| 420 | 20230823 | 122700 | 978264810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 421 | 20230823 | 122600 | 978264810 | 6870 | 6870 | 6870 | 6870 | 23 |
| 422 | 20230823 | 122500 | 978106800 | 6870 | 6870 | 6870 | 6870 | 21 |
| 423 | 20230823 | 122400 | 977962530 | 6880 | 6880 | 6880 | 6880 | 7 |
| 424 | 20230823 | 122300 | 977914370 | 6870 | 6860 | 6870 | 6860 | 437 |
| 425 | 20230823 | 122200 | 974912420 | 6860 | 6860 | 6860 | 6860 | 5 |
| 426 | 20230823 | 122100 | 974878120 | 6860 | 6870 | 6880 | 6860 | 1453 |
| 427 | 20230823 | 122000 | 964896210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 428 | 20230823 | 121900 | 964896210 | 6870 | 6880 | 6880 | 6870 | 22 |
| 429 | 20230823 | 121800 | 964745060 | 6870 | 6870 | 6870 | 6870 | 119 |
| 430 | 20230823 | 121700 | 963927530 | 6870 | 6870 | 6870 | 6870 | 57 |
| 431 | 20230823 | 121600 | 963535940 | 6880 | 6870 | 6880 | 6870 | 585 |
| 432 | 20230823 | 121500 | 959511350 | 6880 | 6880 | 6880 | 6880 | 279 |
| 433 | 20230823 | 121400 | 957591830 | 6880 | 6880 | 6880 | 6880 | 51 |
| 434 | 20230823 | 121300 | 957240950 | 6880 | 6880 | 6880 | 6880 | 79 |
| 435 | 20230823 | 121200 | 956697430 | 6890 | 6900 | 6900 | 6890 | 2053 |
| 436 | 20230823 | 121100 | 942538030 | 6900 | 6910 | 6910 | 6900 | 26 |
| 437 | 20230823 | 121000 | 942358580 | 6910 | 6910 | 6910 | 6910 | 538 |
| 438 | 20230823 | 120900 | 938641000 | 6910 | 6910 | 6910 | 6910 | 21 |
| 439 | 20230823 | 120800 | 938495890 | 6910 | 6910 | 6910 | 6910 | 0 |
| 440 | 20230823 | 120700 | 938495890 | 6910 | 6910 | 6910 | 6910 | 21 |
| 441 | 20230823 | 120600 | 938350780 | 6910 | 6910 | 6910 | 6910 | 21 |
| 442 | 20230823 | 120500 | 938205670 | 6920 | 6920 | 6920 | 6920 | 1 |
| 443 | 20230823 | 120400 | 938198750 | 6910 | 6910 | 6910 | 6910 | 91 |
| 444 | 20230823 | 120300 | 937569940 | 6920 | 6920 | 6920 | 6920 | 2 |
| 445 | 20230823 | 120200 | 937556100 | 6910 | 6910 | 6910 | 6910 | 165 |
| 446 | 20230823 | 120100 | 936415950 | 6910 | 6910 | 6910 | 6910 | 629 |
| 447 | 20230823 | 120000 | 932069560 | 6910 | 6910 | 6910 | 6910 | 21 |
| 448 | 20230823 | 115900 | 931924450 | 6910 | 6910 | 6910 | 6910 | 21 |
| 449 | 20230823 | 115800 | 931779340 | 6910 | 6910 | 6910 | 6910 | 0 |
| 450 | 20230823 | 115700 | 931779340 | 6910 | 6920 | 6920 | 6910 | 22 |
| 451 | 20230823 | 115600 | 931627310 | 6920 | 6920 | 6920 | 6920 | 439 |
| 452 | 20230823 | 115500 | 928589430 | 6910 | 6920 | 6920 | 6910 | 222 |
| 453 | 20230823 | 115400 | 927053400 | 6920 | 6920 | 6920 | 6920 | 471 |
| 454 | 20230823 | 115300 | 923794080 | 6920 | 6920 | 6920 | 6920 | 28 |
| 455 | 20230823 | 115200 | 923600320 | 6920 | 6920 | 6930 | 6920 | 25 |
| 456 | 20230823 | 115100 | 923427300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 457 | 20230823 | 115000 | 923427300 | 6920 | 6920 | 6920 | 6920 | 21 |
| 458 | 20230823 | 114900 | 923281980 | 6930 | 6930 | 6930 | 6930 | 1 |
| 459 | 20230823 | 114800 | 923275050 | 6920 | 6920 | 6930 | 6920 | 396 |
| 460 | 20230823 | 114700 | 920534720 | 6920 | 6930 | 6930 | 6920 | 2570 |
| 461 | 20230823 | 114600 | 902732280 | 6930 | 6930 | 6930 | 6930 | 57 |
| 462 | 20230823 | 114500 | 902337270 | 6930 | 6940 | 6940 | 6930 | 292 |
| 463 | 20230823 | 114400 | 900311570 | 6940 | 6940 | 6940 | 6940 | 2231 |
| 464 | 20230823 | 114300 | 884828430 | 6940 | 6940 | 6940 | 6940 | 21 |
| 465 | 20230823 | 114200 | 884682690 | 6940 | 6940 | 6940 | 6940 | 22 |
| 466 | 20230823 | 114100 | 884530010 | 6940 | 6940 | 6940 | 6940 | 0 |
| 467 | 20230823 | 114000 | 884530010 | 6940 | 6940 | 6940 | 6940 | 94 |
| 468 | 20230823 | 113900 | 883877650 | 6940 | 6940 | 6950 | 6940 | 5188 |
| 469 | 20230823 | 113800 | 847868310 | 6940 | 6930 | 6940 | 6930 | 103 |
| 470 | 20230823 | 113700 | 847153700 | 6940 | 6940 | 6940 | 6940 | 50 |
| 471 | 20230823 | 113600 | 846806700 | 6930 | 6930 | 6940 | 6930 | 1664 |
| 472 | 20230823 | 113500 | 835260210 | 6930 | 6930 | 6940 | 6930 | 231 |
| 473 | 20230823 | 113400 | 833657380 | 6940 | 6940 | 6940 | 6940 | 100 |
| 474 | 20230823 | 113300 | 832963380 | 6940 | 6940 | 6940 | 6930 | 441 |
| 475 | 20230823 | 113200 | 829903450 | 6940 | 6930 | 6940 | 6930 | 18 |
| 476 | 20230823 | 113100 | 829778650 | 6930 | 6930 | 6940 | 6930 | 24 |
| 477 | 20230823 | 113000 | 829612320 | 6930 | 6930 | 6930 | 6930 | 31 |
| 478 | 20230823 | 112900 | 829397490 | 6930 | 6930 | 6930 | 6930 | 25 |
| 479 | 20230823 | 112800 | 829224240 | 6930 | 6930 | 6930 | 6930 | 21 |
| 480 | 20230823 | 112700 | 829078710 | 6940 | 6940 | 6940 | 6940 | 125 |
| 481 | 20230823 | 112600 | 828211210 | 6930 | 6930 | 6930 | 6930 | 23 |
| 482 | 20230823 | 112500 | 828051820 | 6940 | 6930 | 6940 | 6930 | 5 |
| 483 | 20230823 | 112400 | 828017150 | 6930 | 6940 | 6940 | 6930 | 691 |
| 484 | 20230823 | 112300 | 823223250 | 6930 | 6930 | 6930 | 6930 | 566 |
| 485 | 20230823 | 112200 | 819300870 | 6940 | 6940 | 6940 | 6940 | 58 |
| 486 | 20230823 | 112100 | 818898350 | 6940 | 6900 | 6940 | 6900 | 6390 |
| 487 | 20230823 | 112000 | 774696140 | 6900 | 6900 | 6900 | 6900 | 0 |
| 488 | 20230823 | 111900 | 774696140 | 6900 | 6900 | 6900 | 6900 | 664 |
| 489 | 20230823 | 111800 | 770114540 | 6900 | 6900 | 6900 | 6900 | 1 |
| 490 | 20230823 | 111700 | 770107640 | 6900 | 6900 | 6900 | 6900 | 31 |
| 491 | 20230823 | 111600 | 769893740 | 6900 | 6900 | 6900 | 6900 | 746 |
| 492 | 20230823 | 111500 | 764746340 | 6900 | 6900 | 6900 | 6900 | 0 |
| 493 | 20230823 | 111400 | 764746340 | 6900 | 6900 | 6900 | 6900 | 21 |
| 494 | 20230823 | 111300 | 764601440 | 6900 | 6900 | 6910 | 6900 | 3183 |
| 495 | 20230823 | 111200 | 742636920 | 6900 | 6890 | 6900 | 6870 | 11738 |
| 496 | 20230823 | 111100 | 661795510 | 6890 | 6880 | 6890 | 6880 | 130 |
| 497 | 20230823 | 111000 | 660900030 | 6880 | 6880 | 6880 | 6880 | 0 |
| 498 | 20230823 | 110900 | 660900030 | 6880 | 6880 | 6880 | 6880 | 581 |
| 499 | 20230823 | 110800 | 656902750 | 6890 | 6880 | 6890 | 6880 | 25 |
| 500 | 20230823 | 110700 | 656730700 | 6880 | 6880 | 6880 | 6880 | 21 |
| 501 | 20230823 | 110600 | 656586220 | 6880 | 6880 | 6880 | 6880 | 90 |
| 502 | 20230823 | 110500 | 655967020 | 6880 | 6880 | 6880 | 6880 | 129 |
| 503 | 20230823 | 110400 | 655079500 | 6880 | 6880 | 6880 | 6880 | 21 |
| 504 | 20230823 | 110300 | 654935020 | 6880 | 6880 | 6890 | 6880 | 2298 |
| 505 | 20230823 | 110200 | 639124680 | 6880 | 6880 | 6890 | 6880 | 175 |
| 506 | 20230823 | 110100 | 637920570 | 6880 | 6880 | 6890 | 6880 | 5381 |
| 507 | 20230823 | 110000 | 600849280 | 6880 | 6860 | 6880 | 6860 | 4173 |
| 508 | 20230823 | 105900 | 572179100 | 6870 | 6870 | 6870 | 6870 | 25 |
| 509 | 20230823 | 105800 | 572007350 | 6860 | 6860 | 6870 | 6860 | 256 |
| 510 | 20230823 | 105700 | 570250190 | 6860 | 6870 | 6870 | 6860 | 22 |
| 511 | 20230823 | 105600 | 570099260 | 6870 | 6870 | 6870 | 6870 | 100 |
| 512 | 20230823 | 105500 | 569412260 | 6860 | 6860 | 6870 | 6860 | 167 |
| 513 | 20230823 | 105400 | 568266630 | 6870 | 6870 | 6870 | 6870 | 100 |
| 514 | 20230823 | 105300 | 567579630 | 6860 | 6860 | 6860 | 6860 | 121 |
| 515 | 20230823 | 105200 | 566749570 | 6860 | 6860 | 6860 | 6860 | 21 |
| 516 | 20230823 | 105100 | 566605510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 517 | 20230823 | 105000 | 566605510 | 6860 | 6860 | 6860 | 6860 | 61 |
| 518 | 20230823 | 104900 | 566187050 | 6860 | 6870 | 6870 | 6860 | 1556 |
| 519 | 20230823 | 104800 | 555498170 | 6870 | 6880 | 6880 | 6870 | 1021 |
| 520 | 20230823 | 104700 | 548473900 | 6890 | 6890 | 6890 | 6890 | 504 |
| 521 | 20230823 | 104600 | 545001340 | 6890 | 6890 | 6890 | 6890 | 1911 |
| 522 | 20230823 | 104500 | 531834550 | 6890 | 6900 | 6900 | 6890 | 83 |
| 523 | 20230823 | 104400 | 531262630 | 6900 | 6900 | 6900 | 6900 | 104 |
| 524 | 20230823 | 104300 | 530545030 | 6890 | 6900 | 6900 | 6890 | 22 |
| 525 | 20230823 | 104200 | 530393440 | 6890 | 6890 | 6890 | 6890 | 150 |
| 526 | 20230823 | 104100 | 529359940 | 6890 | 6890 | 6890 | 6890 | 51 |
| 527 | 20230823 | 104000 | 529008550 | 6890 | 6890 | 6890 | 6890 | 692 |
| 528 | 20230823 | 103900 | 524240670 | 6890 | 6890 | 6900 | 6890 | 940 |
| 529 | 20230823 | 103800 | 517761570 | 6890 | 6890 | 6890 | 6890 | 21 |
| 530 | 20230823 | 103700 | 517616880 | 6900 | 6900 | 6900 | 6900 | 106 |
| 531 | 20230823 | 103600 | 516885480 | 6900 | 6910 | 6910 | 6900 | 880 |
| 532 | 20230823 | 103500 | 510813200 | 6910 | 6900 | 6910 | 6900 | 7 |
| 533 | 20230823 | 103400 | 510764880 | 6900 | 6900 | 6900 | 6900 | 21 |
| 534 | 20230823 | 103300 | 510619980 | 6900 | 6900 | 6900 | 6900 | 592 |
| 535 | 20230823 | 103200 | 506535180 | 6900 | 6900 | 6900 | 6900 | 0 |
| 536 | 20230823 | 103100 | 506535180 | 6900 | 6900 | 6900 | 6900 | 22 |
| 537 | 20230823 | 103000 | 506383380 | 6910 | 6910 | 6910 | 6900 | 3206 |
| 538 | 20230823 | 102900 | 484233820 | 6910 | 6920 | 6920 | 6910 | 2571 |
| 539 | 20230823 | 102800 | 466444950 | 6930 | 6930 | 6930 | 6930 | 20 |
| 540 | 20230823 | 102700 | 466306350 | 6920 | 6920 | 6920 | 6910 | 2048 |
| 541 | 20230823 | 102600 | 452134410 | 6920 | 6920 | 6920 | 6910 | 893 |
| 542 | 20230823 | 102500 | 445959060 | 6920 | 6920 | 6920 | 6920 | 235 |
| 543 | 20230823 | 102400 | 444332860 | 6910 | 6910 | 6910 | 6910 | 125 |
| 544 | 20230823 | 102300 | 443469110 | 6900 | 6900 | 6900 | 6900 | 5 |
| 545 | 20230823 | 102200 | 443434610 | 6900 | 6910 | 6910 | 6900 | 1340 |
| 546 | 20230823 | 102100 | 434175420 | 6910 | 6900 | 6910 | 6900 | 315 |
| 547 | 20230823 | 102000 | 431998980 | 6900 | 6880 | 6900 | 6880 | 1923 |
| 548 | 20230823 | 101900 | 418731720 | 6890 | 6900 | 6900 | 6880 | 1038 |
| 549 | 20230823 | 101800 | 411572800 | 6910 | 6910 | 6910 | 6910 | 3 |
| 550 | 20230823 | 101700 | 411552070 | 6900 | 6890 | 6910 | 6880 | 4825 |
| 551 | 20230823 | 101600 | 378299730 | 6890 | 6890 | 6890 | 6890 | 30 |
| 552 | 20230823 | 101500 | 378093030 | 6880 | 6890 | 6890 | 6880 | 200 |
| 553 | 20230823 | 101400 | 376715240 | 6890 | 6860 | 6890 | 6850 | 114 |
| 554 | 20230823 | 101300 | 375933180 | 6860 | 6860 | 6870 | 6860 | 185 |
| 555 | 20230823 | 101200 | 374663780 | 6850 | 6850 | 6860 | 6850 | 74 |
| 556 | 20230823 | 101100 | 374156520 | 6850 | 6880 | 6880 | 6850 | 594 |
| 557 | 20230823 | 101000 | 370078810 | 6870 | 6870 | 6870 | 6870 | 21 |
| 558 | 20230823 | 100900 | 369934540 | 6870 | 6880 | 6880 | 6870 | 29 |
| 559 | 20230823 | 100800 | 369735240 | 6880 | 6880 | 6880 | 6880 | 8 |
| 560 | 20230823 | 100700 | 369680200 | 6870 | 6870 | 6870 | 6870 | 33 |
| 561 | 20230823 | 100600 | 369453490 | 6870 | 6860 | 6870 | 6860 | 11 |
| 562 | 20230823 | 100500 | 369377930 | 6860 | 6860 | 6860 | 6860 | 97 |
| 563 | 20230823 | 100400 | 368712510 | 6850 | 6860 | 6860 | 6850 | 275 |
| 564 | 20230823 | 100300 | 366828040 | 6870 | 6870 | 6880 | 6870 | 387 |
| 565 | 20230823 | 100200 | 364169090 | 6870 | 6860 | 6870 | 6860 | 48 |
| 566 | 20230823 | 100100 | 363839540 | 6860 | 6850 | 6860 | 6850 | 255 |
| 567 | 20230823 | 100000 | 362091010 | 6840 | 6850 | 6850 | 6840 | 207 |
| 568 | 20230823 | 095900 | 360673270 | 6850 | 6870 | 6870 | 6830 | 1696 |
| 569 | 20230823 | 095800 | 349061910 | 6870 | 6860 | 6870 | 6860 | 89 |
| 570 | 20230823 | 095700 | 348451290 | 6860 | 6860 | 6860 | 6850 | 367 |
| 571 | 20230823 | 095600 | 345936370 | 6860 | 6880 | 6880 | 6860 | 1631 |
| 572 | 20230823 | 095500 | 334744390 | 6890 | 6870 | 6890 | 6870 | 356 |
| 573 | 20230823 | 095400 | 332297240 | 6870 | 6880 | 6880 | 6870 | 404 |
| 574 | 20230823 | 095300 | 329519730 | 6890 | 6880 | 6890 | 6880 | 101 |
| 575 | 20230823 | 095200 | 328824340 | 6890 | 6870 | 6890 | 6870 | 505 |
| 576 | 20230823 | 095100 | 325349980 | 6870 | 6860 | 6870 | 6860 | 370 |
| 577 | 20230823 | 095000 | 322808320 | 6860 | 6880 | 6890 | 6860 | 1657 |
| 578 | 20230823 | 094900 | 311414330 | 6880 | 6890 | 6890 | 6880 | 124 |
| 579 | 20230823 | 094800 | 310561130 | 6890 | 6880 | 6890 | 6880 | 27 |
| 580 | 20230823 | 094700 | 310375320 | 6880 | 6890 | 6890 | 6880 | 216 |
| 581 | 20230823 | 094600 | 308887420 | 6890 | 6890 | 6900 | 6890 | 361 |
| 582 | 20230823 | 094500 | 306396750 | 6900 | 6890 | 6910 | 6890 | 845 |
| 583 | 20230823 | 094400 | 300573690 | 6890 | 6880 | 6890 | 6880 | 139 |
| 584 | 20230823 | 094300 | 299617190 | 6880 | 6880 | 6880 | 6880 | 21 |
| 585 | 20230823 | 094200 | 299472710 | 6890 | 6890 | 6890 | 6890 | 91 |
| 586 | 20230823 | 094100 | 298845720 | 6890 | 6910 | 6910 | 6890 | 237 |
| 587 | 20230823 | 094000 | 297210480 | 6910 | 6910 | 6910 | 6910 | 421 |
| 588 | 20230823 | 093900 | 294301370 | 6910 | 6950 | 6950 | 6910 | 718 |
| 589 | 20230823 | 093800 | 289333240 | 6930 | 6940 | 6950 | 6930 | 533 |
| 590 | 20230823 | 093700 | 285632270 | 6940 | 6940 | 6940 | 6940 | 217 |
| 591 | 20230823 | 093600 | 284126290 | 6930 | 6930 | 6930 | 6930 | 118 |
| 592 | 20230823 | 093500 | 283308550 | 6940 | 6940 | 6940 | 6940 | 2 |
| 593 | 20230823 | 093400 | 283294670 | 6940 | 6940 | 6940 | 6940 | 191 |
| 594 | 20230823 | 093300 | 281969130 | 6940 | 6950 | 6950 | 6930 | 835 |
| 595 | 20230823 | 093200 | 276177350 | 6950 | 6910 | 6960 | 6910 | 2968 |
| 596 | 20230823 | 093100 | 255615220 | 6910 | 6890 | 6910 | 6890 | 514 |
| 597 | 20230823 | 093000 | 252064530 | 6890 | 6910 | 6920 | 6890 | 648 |
| 598 | 20230823 | 092900 | 247586520 | 6910 | 6910 | 6910 | 6890 | 794 |
| 599 | 20230823 | 092800 | 242100400 | 6910 | 6910 | 6910 | 6900 | 282 |
| 600 | 20230823 | 092700 | 240153350 | 6910 | 6920 | 6920 | 6910 | 682 |
| 601 | 20230823 | 092600 | 235434310 | 6920 | 6870 | 6920 | 6870 | 2821 |
| 602 | 20230823 | 092500 | 215946330 | 6880 | 6880 | 6880 | 6870 | 981 |
| 603 | 20230823 | 092400 | 209205620 | 6870 | 6880 | 6890 | 6870 | 734 |
| 604 | 20230823 | 092300 | 204159850 | 6880 | 6890 | 6890 | 6880 | 902 |
| 605 | 20230823 | 092200 | 197949270 | 6890 | 6890 | 6890 | 6880 | 217 |
| 606 | 20230823 | 092100 | 196454350 | 6890 | 6900 | 6900 | 6890 | 1309 |
| 607 | 20230823 | 092000 | 187426040 | 6890 | 6880 | 6890 | 6880 | 809 |
| 608 | 20230823 | 091900 | 181859170 | 6870 | 6870 | 6880 | 6870 | 648 |
| 609 | 20230823 | 091800 | 177401180 | 6880 | 6870 | 6880 | 6870 | 1325 |
| 610 | 20230823 | 091700 | 168296380 | 6870 | 6860 | 6870 | 6860 | 53 |
| 611 | 20230823 | 091600 | 167932740 | 6860 | 6870 | 6870 | 6850 | 322 |
| 612 | 20230823 | 091500 | 165723970 | 6870 | 6830 | 6870 | 6830 | 959 |
| 613 | 20230823 | 091400 | 159156930 | 6830 | 6840 | 6840 | 6830 | 74 |
| 614 | 20230823 | 091300 | 158651460 | 6830 | 6830 | 6830 | 6830 | 48 |
| 615 | 20230823 | 091200 | 158323620 | 6830 | 6810 | 6830 | 6810 | 598 |
| 616 | 20230823 | 091100 | 154246120 | 6810 | 6820 | 6820 | 6810 | 460 |
| 617 | 20230823 | 091000 | 151109070 | 6820 | 6800 | 6830 | 6800 | 1628 |
| 618 | 20230823 | 090900 | 140019800 | 6800 | 6810 | 6820 | 6800 | 454 |
| 619 | 20230823 | 090800 | 136930410 | 6820 | 6800 | 6820 | 6800 | 697 |
| 620 | 20230823 | 090700 | 132190320 | 6790 | 6780 | 6790 | 6780 | 432 |
| 621 | 20230823 | 090600 | 129258770 | 6780 | 6780 | 6780 | 6770 | 1716 |
| 622 | 20230823 | 090500 | 117627470 | 6780 | 6800 | 6800 | 6780 | 1055 |
| 623 | 20230823 | 090400 | 110460960 | 6790 | 6800 | 6800 | 6790 | 3501 |
| 624 | 20230823 | 090300 | 86672200 | 6810 | 6810 | 6820 | 6800 | 1282 |
| 625 | 20230823 | 090200 | 77951360 | 6800 | 6790 | 6820 | 6780 | 949 |
| 626 | 20230823 | 090100 | 71494990 | 6790 | 6810 | 6810 | 6760 | 6664 |
| 627 | 20230823 | 090000 | 26197460 | 6820 | 6880 | 6880 | 6800 | 3822 |