31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 193700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 6870 |
| 3 | 20230822 | 193600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 4 | 20230822 | 193500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 5 | 20230822 | 193400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 6 | 20230822 | 193300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 7 | 20230822 | 193200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 8 | 20230822 | 193100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 9 | 20230822 | 193000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 10 | 20230822 | 192900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 11 | 20230822 | 192800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 12 | 20230822 | 192700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 13 | 20230822 | 192600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 14 | 20230822 | 192500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 15 | 20230822 | 192400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 16 | 20230822 | 192300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 17 | 20230822 | 192200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 18 | 20230822 | 192100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 19 | 20230822 | 192000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 20 | 20230822 | 191900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 21 | 20230822 | 191800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 22 | 20230822 | 191700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 23 | 20230822 | 191600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 24 | 20230822 | 191500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 25 | 20230822 | 191400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 26 | 20230822 | 191300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 27 | 20230822 | 191200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 28 | 20230822 | 191100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 29 | 20230822 | 191000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 30 | 20230822 | 190900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 31 | 20230822 | 190800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 32 | 20230822 | 190700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 6870 |
| 33 | 20230822 | 190600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 34 | 20230822 | 190500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 35 | 20230822 | 190400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 36 | 20230822 | 190300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 37 | 20230822 | 190200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 38 | 20230822 | 190100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 39 | 20230822 | 190000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 40 | 20230822 | 185900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 41 | 20230822 | 185800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 42 | 20230822 | 185700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 43 | 20230822 | 185600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 44 | 20230822 | 185500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 45 | 20230822 | 185400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 46 | 20230822 | 185300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 47 | 20230822 | 185200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 48 | 20230822 | 185100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 49 | 20230822 | 185000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 50 | 20230822 | 184900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 51 | 20230822 | 184800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 52 | 20230822 | 184700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 53 | 20230822 | 184600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 54 | 20230822 | 184500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 55 | 20230822 | 184400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 56 | 20230822 | 184300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 57 | 20230822 | 184200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 58 | 20230822 | 184100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 59 | 20230822 | 184000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 60 | 20230822 | 183900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 61 | 20230822 | 183800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 62 | 20230822 | 183700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 6870 |
| 63 | 20230822 | 183600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 64 | 20230822 | 183500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 65 | 20230822 | 183400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 66 | 20230822 | 183300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 67 | 20230822 | 183200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 68 | 20230822 | 183100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 69 | 20230822 | 183000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 70 | 20230822 | 182900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 71 | 20230822 | 182800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 72 | 20230822 | 182700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 73 | 20230822 | 182600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 74 | 20230822 | 182500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 75 | 20230822 | 182400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 76 | 20230822 | 182300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 77 | 20230822 | 182200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 78 | 20230822 | 182100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 79 | 20230822 | 182000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 80 | 20230822 | 181900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 81 | 20230822 | 181800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 82 | 20230822 | 181700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 83 | 20230822 | 181600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 84 | 20230822 | 181500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 85 | 20230822 | 181400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 86 | 20230822 | 181300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 87 | 20230822 | 181200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 88 | 20230822 | 181100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 89 | 20230822 | 181000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 90 | 20230822 | 180900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 91 | 20230822 | 180800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 92 | 20230822 | 180700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 6870 |
| 93 | 20230822 | 180600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 94 | 20230822 | 180500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 95 | 20230822 | 180400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 96 | 20230822 | 180300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 97 | 20230822 | 180200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 98 | 20230822 | 180100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 99 | 20230822 | 180000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 100 | 20230822 | 175900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 101 | 20230822 | 175800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 102 | 20230822 | 175700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 103 | 20230822 | 175600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 104 | 20230822 | 175500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 105 | 20230822 | 175400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 106 | 20230822 | 175300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 107 | 20230822 | 175200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 108 | 20230822 | 175100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 109 | 20230822 | 175000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 110 | 20230822 | 174900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 111 | 20230822 | 174800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 112 | 20230822 | 174700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 113 | 20230822 | 174600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 114 | 20230822 | 174500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 115 | 20230822 | 174400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 116 | 20230822 | 174300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 117 | 20230822 | 174200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 118 | 20230822 | 174100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 119 | 20230822 | 174000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 120 | 20230822 | 173900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 121 | 20230822 | 173800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 122 | 20230822 | 173700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 6870 |
| 123 | 20230822 | 173600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 124 | 20230822 | 173500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 125 | 20230822 | 173400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 126 | 20230822 | 173300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 127 | 20230822 | 173200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 128 | 20230822 | 173100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 129 | 20230822 | 173000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 130 | 20230822 | 172900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 131 | 20230822 | 172800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 132 | 20230822 | 172700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 133 | 20230822 | 172600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 134 | 20230822 | 172500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 135 | 20230822 | 172400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 136 | 20230822 | 172300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 137 | 20230822 | 172200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 138 | 20230822 | 172100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 139 | 20230822 | 172000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 140 | 20230822 | 171900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 141 | 20230822 | 171800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 142 | 20230822 | 171700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 143 | 20230822 | 171600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 144 | 20230822 | 171500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 145 | 20230822 | 171400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 146 | 20230822 | 171300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 147 | 20230822 | 171200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 148 | 20230822 | 171100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 149 | 20230822 | 171000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 150 | 20230822 | 170900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 151 | 20230822 | 170800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 152 | 20230822 | 170700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 6870 |
| 153 | 20230822 | 170600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 154 | 20230822 | 170500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 155 | 20230822 | 170400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 156 | 20230822 | 170300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 157 | 20230822 | 170200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 158 | 20230822 | 170100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 159 | 20230822 | 170000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 160 | 20230822 | 165900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 161 | 20230822 | 165800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 162 | 20230822 | 165700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 163 | 20230822 | 165600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 164 | 20230822 | 165500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 165 | 20230822 | 165400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 166 | 20230822 | 165300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 167 | 20230822 | 165200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 168 | 20230822 | 165100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 169 | 20230822 | 165000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 170 | 20230822 | 164900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 171 | 20230822 | 164800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 172 | 20230822 | 164700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 173 | 20230822 | 164600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 174 | 20230822 | 164500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 175 | 20230822 | 164400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 176 | 20230822 | 164300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 177 | 20230822 | 164200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 178 | 20230822 | 164100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 179 | 20230822 | 164000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 180 | 20230822 | 163900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 181 | 20230822 | 163800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 182 | 20230822 | 163700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 6870 |
| 183 | 20230822 | 163600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20230822 | 163500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 185 | 20230822 | 163400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 186 | 20230822 | 163300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 187 | 20230822 | 163200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 188 | 20230822 | 163100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 189 | 20230822 | 163000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 190 | 20230822 | 162900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 191 | 20230822 | 162800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 192 | 20230822 | 162700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 193 | 20230822 | 162600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 194 | 20230822 | 162500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 195 | 20230822 | 162400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 196 | 20230822 | 162300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 197 | 20230822 | 162200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 198 | 20230822 | 162100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 199 | 20230822 | 162000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 200 | 20230822 | 161900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 201 | 20230822 | 161800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 202 | 20230822 | 161700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 203 | 20230822 | 161600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 204 | 20230822 | 161500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 205 | 20230822 | 161400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 206 | 20230822 | 161300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 207 | 20230822 | 161200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 208 | 20230822 | 161100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 209 | 20230822 | 161000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 210 | 20230822 | 160900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 211 | 20230822 | 160800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 212 | 20230822 | 160700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 6870 |
| 213 | 20230822 | 160600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 214 | 20230822 | 160500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 215 | 20230822 | 160400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 216 | 20230822 | 160300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 217 | 20230822 | 160200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 218 | 20230822 | 160100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 219 | 20230822 | 160000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 220 | 20230822 | 155900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 221 | 20230822 | 155800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 222 | 20230822 | 155700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 223 | 20230822 | 155600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 224 | 20230822 | 155500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 225 | 20230822 | 155400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 226 | 20230822 | 155300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 227 | 20230822 | 155200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 228 | 20230822 | 155100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 229 | 20230822 | 155000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 230 | 20230822 | 154900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 231 | 20230822 | 154800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 232 | 20230822 | 154700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 233 | 20230822 | 154600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 234 | 20230822 | 154500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 235 | 20230822 | 154400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 236 | 20230822 | 154300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 237 | 20230822 | 154200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 238 | 20230822 | 154100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 239 | 20230822 | 154000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 240 | 20230822 | 153900 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 241 | 20230822 | 153800 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 242 | 20230822 | 153700 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 6870 |
| 243 | 20230822 | 153600 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 244 | 20230822 | 153500 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 245 | 20230822 | 153400 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 246 | 20230822 | 153300 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 247 | 20230822 | 153200 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 248 | 20230822 | 153100 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 249 | 20230822 | 153000 | 1221129000 | 5570 | 5570 | 5570 | 5570 | 6870 |
| 250 | 20230822 | 152900 | 1182863100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 251 | 20230822 | 152800 | 1182863100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 252 | 20230822 | 152700 | 1182863100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 253 | 20230822 | 152600 | 1182863100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 254 | 20230822 | 152500 | 1182863100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 255 | 20230822 | 152400 | 1182863100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 256 | 20230822 | 152300 | 1182863100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 257 | 20230822 | 152200 | 1182863100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 258 | 20230822 | 152100 | 1182863100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 259 | 20230822 | 152000 | 1182863100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 260 | 20230822 | 151900 | 1182863100 | 5570 | 5560 | 5570 | 5560 | 325 |
| 261 | 20230822 | 151800 | 1181052900 | 5570 | 5570 | 5580 | 5560 | 588 |
| 262 | 20230822 | 151700 | 1177781130 | 5560 | 5580 | 5600 | 5560 | 280 |
| 263 | 20230822 | 151600 | 1176221790 | 5580 | 5580 | 5600 | 5580 | 249 |
| 264 | 20230822 | 151500 | 1174832350 | 5580 | 5570 | 5580 | 5570 | 558 |
| 265 | 20230822 | 151400 | 1171719830 | 5570 | 5570 | 5570 | 5570 | 199 |
| 266 | 20230822 | 151300 | 1170611400 | 5570 | 5560 | 5570 | 5550 | 1329 |
| 267 | 20230822 | 151200 | 1163226030 | 5560 | 5560 | 5560 | 5550 | 128 |
| 268 | 20230822 | 151100 | 1162515220 | 5550 | 5570 | 5570 | 5550 | 309 |
| 269 | 20230822 | 151000 | 1160797070 | 5560 | 5560 | 5560 | 5560 | 65 |
| 270 | 20230822 | 150900 | 1160435670 | 5570 | 5580 | 5580 | 5570 | 568 |
| 271 | 20230822 | 150800 | 1157271690 | 5590 | 5590 | 5590 | 5590 | 30 |
| 272 | 20230822 | 150700 | 1157103990 | 5590 | 5590 | 5590 | 5590 | 78 |
| 273 | 20230822 | 150600 | 1156667970 | 5580 | 5590 | 5590 | 5580 | 234 |
| 274 | 20230822 | 150500 | 1155362240 | 5580 | 5600 | 5600 | 5580 | 690 |
| 275 | 20230822 | 150400 | 1151505140 | 5600 | 5600 | 5600 | 5600 | 67 |
| 276 | 20230822 | 150300 | 1151129940 | 5600 | 5600 | 5600 | 5600 | 768 |
| 277 | 20230822 | 150200 | 1146829140 | 5600 | 5590 | 5600 | 5590 | 953 |
| 278 | 20230822 | 150100 | 1141501860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 279 | 20230822 | 150000 | 1141501860 | 5590 | 5570 | 5590 | 5570 | 20 |
| 280 | 20230822 | 145900 | 1141390090 | 5550 | 5550 | 5550 | 5550 | 1945 |
| 281 | 20230822 | 145800 | 1130595340 | 5550 | 5560 | 5560 | 5550 | 1011 |
| 282 | 20230822 | 145700 | 1124975150 | 5570 | 5570 | 5570 | 5570 | 1310 |
| 283 | 20230822 | 145600 | 1117678450 | 5580 | 5590 | 5590 | 5580 | 1060 |
| 284 | 20230822 | 145500 | 1111763450 | 5580 | 5580 | 5580 | 5580 | 501 |
| 285 | 20230822 | 145400 | 1108967870 | 5580 | 5580 | 5580 | 5580 | 0 |
| 286 | 20230822 | 145300 | 1108967870 | 5580 | 5570 | 5580 | 5570 | 201 |
| 287 | 20230822 | 145200 | 1107846370 | 5560 | 5560 | 5560 | 5560 | 635 |
| 288 | 20230822 | 145100 | 1104315770 | 5560 | 5560 | 5560 | 5560 | 1890 |
| 289 | 20230822 | 145000 | 1093807370 | 5560 | 5570 | 5570 | 5560 | 1480 |
| 290 | 20230822 | 144900 | 1085578470 | 5570 | 5570 | 5570 | 5570 | 69 |
| 291 | 20230822 | 144800 | 1085194140 | 5560 | 5560 | 5560 | 5560 | 17 |
| 292 | 20230822 | 144700 | 1085099620 | 5570 | 5580 | 5580 | 5570 | 26 |
| 293 | 20230822 | 144600 | 1084954620 | 5570 | 5580 | 5580 | 5570 | 808 |
| 294 | 20230822 | 144500 | 1080453370 | 5590 | 5590 | 5590 | 5590 | 18 |
| 295 | 20230822 | 144400 | 1080352750 | 5570 | 5570 | 5570 | 5570 | 10 |
| 296 | 20230822 | 144300 | 1080297050 | 5570 | 5570 | 5580 | 5570 | 1325 |
| 297 | 20230822 | 144200 | 1072904790 | 5570 | 5580 | 5580 | 5570 | 1883 |
| 298 | 20230822 | 144100 | 1062415480 | 5580 | 5580 | 5580 | 5580 | 66 |
| 299 | 20230822 | 144000 | 1062047200 | 5590 | 5580 | 5590 | 5580 | 192 |
| 300 | 20230822 | 143900 | 1060975540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 301 | 20230822 | 143800 | 1060975540 | 5570 | 5570 | 5570 | 5570 | 207 |
| 302 | 20230822 | 143700 | 1059822550 | 5570 | 5580 | 5580 | 5570 | 184 |
| 303 | 20230822 | 143600 | 1058796080 | 5570 | 5570 | 5570 | 5570 | 613 |
| 304 | 20230822 | 143500 | 1055381670 | 5560 | 5560 | 5560 | 5560 | 732 |
| 305 | 20230822 | 143400 | 1051311750 | 5570 | 5570 | 5570 | 5570 | 1364 |
| 306 | 20230822 | 143300 | 1043714270 | 5580 | 5580 | 5580 | 5580 | 202 |
| 307 | 20230822 | 143200 | 1042587110 | 5580 | 5580 | 5580 | 5580 | 10 |
| 308 | 20230822 | 143100 | 1042531310 | 5580 | 5590 | 5590 | 5580 | 2626 |
| 309 | 20230822 | 143000 | 1027875540 | 5610 | 5610 | 5610 | 5610 | 13 |
| 310 | 20230822 | 142900 | 1027802610 | 5590 | 5590 | 5590 | 5590 | 100 |
| 311 | 20230822 | 142800 | 1027243610 | 5590 | 5590 | 5590 | 5590 | 40 |
| 312 | 20230822 | 142700 | 1027020010 | 5590 | 5590 | 5590 | 5590 | 52 |
| 313 | 20230822 | 142600 | 1026729330 | 5590 | 5620 | 5620 | 5590 | 884 |
| 314 | 20230822 | 142500 | 1021778770 | 5620 | 5620 | 5620 | 5620 | 0 |
| 315 | 20230822 | 142400 | 1021778770 | 5620 | 5620 | 5620 | 5620 | 100 |
| 316 | 20230822 | 142300 | 1021216770 | 5620 | 5620 | 5620 | 5620 | 0 |
| 317 | 20230822 | 142200 | 1021216770 | 5620 | 5620 | 5620 | 5620 | 0 |
| 318 | 20230822 | 142100 | 1021216770 | 5620 | 5620 | 5620 | 5620 | 10 |
| 319 | 20230822 | 142000 | 1021160570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 320 | 20230822 | 141900 | 1021160570 | 5600 | 5620 | 5620 | 5600 | 2273 |
| 321 | 20230822 | 141800 | 1008423710 | 5620 | 5620 | 5620 | 5620 | 41 |
| 322 | 20230822 | 141700 | 1008193290 | 5640 | 5640 | 5640 | 5640 | 1 |
| 323 | 20230822 | 141600 | 1008187650 | 5640 | 5640 | 5640 | 5640 | 100 |
| 324 | 20230822 | 141500 | 1007623650 | 5640 | 5620 | 5640 | 5620 | 100 |
| 325 | 20230822 | 141400 | 1007060590 | 5620 | 5620 | 5620 | 5620 | 30 |
| 326 | 20230822 | 141300 | 1006891990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 327 | 20230822 | 141200 | 1006891990 | 5610 | 5610 | 5610 | 5610 | 265 |
| 328 | 20230822 | 141100 | 1005405340 | 5600 | 5600 | 5600 | 5600 | 2190 |
| 329 | 20230822 | 141000 | 993141340 | 5600 | 5600 | 5600 | 5600 | 0 |
| 330 | 20230822 | 140900 | 993141340 | 5600 | 5600 | 5600 | 5600 | 1 |
| 331 | 20230822 | 140800 | 993135740 | 5590 | 5590 | 5590 | 5590 | 1112 |
| 332 | 20230822 | 140700 | 986919660 | 5600 | 5600 | 5600 | 5600 | 50 |
| 333 | 20230822 | 140600 | 986639660 | 5600 | 5600 | 5600 | 5600 | 33 |
| 334 | 20230822 | 140500 | 986454860 | 5600 | 5590 | 5600 | 5590 | 59 |
| 335 | 20230822 | 140400 | 986124480 | 5590 | 5590 | 5590 | 5590 | 0 |
| 336 | 20230822 | 140300 | 986124480 | 5590 | 5590 | 5590 | 5590 | 0 |
| 337 | 20230822 | 140200 | 986124480 | 5590 | 5590 | 5590 | 5590 | 210 |
| 338 | 20230822 | 140100 | 984950580 | 5590 | 5600 | 5600 | 5590 | 550 |
| 339 | 20230822 | 140000 | 981871080 | 5600 | 5590 | 5600 | 5590 | 11 |
| 340 | 20230822 | 135900 | 981809580 | 5570 | 5590 | 5590 | 5570 | 1120 |
| 341 | 20230822 | 135800 | 975560420 | 5600 | 5600 | 5600 | 5600 | 0 |
| 342 | 20230822 | 135700 | 975560420 | 5600 | 5600 | 5600 | 5600 | 1 |
| 343 | 20230822 | 135600 | 975554820 | 5600 | 5600 | 5600 | 5600 | 69 |
| 344 | 20230822 | 135500 | 975168420 | 5600 | 5600 | 5600 | 5600 | 0 |
| 345 | 20230822 | 135400 | 975168420 | 5600 | 5610 | 5610 | 5600 | 333 |
| 346 | 20230822 | 135300 | 973303580 | 5610 | 5610 | 5610 | 5610 | 0 |
| 347 | 20230822 | 135200 | 973303580 | 5610 | 5600 | 5610 | 5600 | 20 |
| 348 | 20230822 | 135100 | 973191430 | 5610 | 5590 | 5610 | 5590 | 493 |
| 349 | 20230822 | 135000 | 970427700 | 5590 | 5590 | 5590 | 5590 | 557 |
| 350 | 20230822 | 134900 | 967314070 | 5590 | 5590 | 5590 | 5590 | 27 |
| 351 | 20230822 | 134800 | 967163140 | 5580 | 5580 | 5580 | 5580 | 29 |
| 352 | 20230822 | 134700 | 967001320 | 5560 | 5590 | 5590 | 5560 | 2000 |
| 353 | 20230822 | 134600 | 955856680 | 5600 | 5600 | 5600 | 5600 | 32 |
| 354 | 20230822 | 134500 | 955677480 | 5600 | 5600 | 5600 | 5600 | 56 |
| 355 | 20230822 | 134400 | 955363880 | 5600 | 5590 | 5600 | 5580 | 552 |
| 356 | 20230822 | 134300 | 952273300 | 5590 | 5590 | 5590 | 5580 | 360 |
| 357 | 20230822 | 134200 | 950262400 | 5590 | 5590 | 5590 | 5590 | 177 |
| 358 | 20230822 | 134100 | 949272970 | 5580 | 5600 | 5600 | 5580 | 552 |
| 359 | 20230822 | 134000 | 946189630 | 5600 | 5600 | 5600 | 5600 | 50 |
| 360 | 20230822 | 133900 | 945909630 | 5600 | 5590 | 5600 | 5590 | 450 |
| 361 | 20230822 | 133800 | 943390450 | 5590 | 5580 | 5590 | 5580 | 134 |
| 362 | 20230822 | 133700 | 942641400 | 5590 | 5580 | 5590 | 5580 | 291 |
| 363 | 20230822 | 133600 | 941014730 | 5580 | 5580 | 5580 | 5580 | 371 |
| 364 | 20230822 | 133500 | 938944550 | 5580 | 5570 | 5580 | 5570 | 849 |
| 365 | 20230822 | 133400 | 934208780 | 5560 | 5570 | 5570 | 5560 | 613 |
| 366 | 20230822 | 133300 | 930794420 | 5570 | 5580 | 5580 | 5570 | 39 |
| 367 | 20230822 | 133200 | 930577000 | 5560 | 5570 | 5580 | 5560 | 434 |
| 368 | 20230822 | 133100 | 928162510 | 5570 | 5570 | 5580 | 5570 | 601 |
| 369 | 20230822 | 133000 | 924812940 | 5580 | 5570 | 5580 | 5570 | 614 |
| 370 | 20230822 | 132900 | 921386940 | 5570 | 5570 | 5570 | 5560 | 195 |
| 371 | 20230822 | 132800 | 920302670 | 5560 | 5550 | 5580 | 5550 | 1145 |
| 372 | 20230822 | 132700 | 913940940 | 5550 | 5560 | 5580 | 5550 | 3500 |
| 373 | 20230822 | 132600 | 894511940 | 5560 | 5590 | 5590 | 5560 | 8843 |
| 374 | 20230822 | 132500 | 845251700 | 5590 | 5590 | 5590 | 5590 | 37 |
| 375 | 20230822 | 132400 | 845044870 | 5590 | 5590 | 5590 | 5590 | 554 |
| 376 | 20230822 | 132300 | 841948010 | 5590 | 5590 | 5590 | 5590 | 1 |
| 377 | 20230822 | 132200 | 841942420 | 5590 | 5610 | 5610 | 5580 | 1551 |
| 378 | 20230822 | 132100 | 833283250 | 5600 | 5600 | 5600 | 5600 | 260 |
| 379 | 20230822 | 132000 | 831827250 | 5590 | 5590 | 5590 | 5590 | 0 |
| 380 | 20230822 | 131900 | 831827250 | 5590 | 5590 | 5590 | 5590 | 0 |
| 381 | 20230822 | 131800 | 831827250 | 5590 | 5590 | 5590 | 5590 | 0 |
| 382 | 20230822 | 131700 | 831827250 | 5590 | 5600 | 5600 | 5590 | 262 |
| 383 | 20230822 | 131600 | 830361710 | 5600 | 5600 | 5600 | 5600 | 3 |
| 384 | 20230822 | 131500 | 830344910 | 5600 | 5590 | 5600 | 5590 | 32 |
| 385 | 20230822 | 131400 | 830165810 | 5590 | 5590 | 5600 | 5590 | 155 |
| 386 | 20230822 | 131300 | 829299340 | 5590 | 5590 | 5600 | 5590 | 289 |
| 387 | 20230822 | 131200 | 827683630 | 5590 | 5590 | 5590 | 5590 | 239 |
| 388 | 20230822 | 131100 | 826347620 | 5590 | 5590 | 5590 | 5590 | 170 |
| 389 | 20230822 | 131000 | 825397320 | 5590 | 5600 | 5600 | 5590 | 1005 |
| 390 | 20230822 | 130900 | 819779320 | 5600 | 5620 | 5620 | 5590 | 270 |
| 391 | 20230822 | 130800 | 818266000 | 5620 | 5600 | 5620 | 5600 | 175 |
| 392 | 20230822 | 130700 | 817283860 | 5620 | 5600 | 5620 | 5600 | 45 |
| 393 | 20230822 | 130600 | 817031840 | 5620 | 5600 | 5620 | 5600 | 33 |
| 394 | 20230822 | 130500 | 816847020 | 5590 | 5600 | 5620 | 5590 | 530 |
| 395 | 20230822 | 130400 | 813877980 | 5600 | 5600 | 5600 | 5600 | 27 |
| 396 | 20230822 | 130300 | 813726780 | 5600 | 5600 | 5600 | 5600 | 53 |
| 397 | 20230822 | 130200 | 813429980 | 5590 | 5600 | 5600 | 5590 | 40 |
| 398 | 20230822 | 130100 | 813206080 | 5620 | 5620 | 5620 | 5620 | 0 |
| 399 | 20230822 | 130000 | 813206080 | 5620 | 5620 | 5620 | 5620 | 19 |
| 400 | 20230822 | 125900 | 813099300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 401 | 20230822 | 125800 | 813099300 | 5600 | 5610 | 5610 | 5600 | 2014 |
| 402 | 20230822 | 125700 | 801820880 | 5610 | 5610 | 5630 | 5600 | 28 |
| 403 | 20230822 | 125600 | 801663630 | 5600 | 5610 | 5610 | 5600 | 500 |
| 404 | 20230822 | 125500 | 798861130 | 5630 | 5630 | 5630 | 5630 | 230 |
| 405 | 20230822 | 125400 | 797566230 | 5630 | 5630 | 5630 | 5630 | 5 |
| 406 | 20230822 | 125300 | 797538080 | 5630 | 5630 | 5630 | 5630 | 0 |
| 407 | 20230822 | 125200 | 797538080 | 5630 | 5630 | 5630 | 5630 | 8 |
| 408 | 20230822 | 125100 | 797493040 | 5600 | 5600 | 5600 | 5600 | 0 |
| 409 | 20230822 | 125000 | 797493040 | 5600 | 5600 | 5600 | 5600 | 9 |
| 410 | 20230822 | 124900 | 797442640 | 5600 | 5610 | 5610 | 5600 | 281 |
| 411 | 20230822 | 124800 | 795869030 | 5610 | 5620 | 5620 | 5610 | 663 |
| 412 | 20230822 | 124700 | 792149480 | 5630 | 5630 | 5630 | 5630 | 300 |
| 413 | 20230822 | 124600 | 790460480 | 5630 | 5630 | 5630 | 5630 | 0 |
| 414 | 20230822 | 124500 | 790460480 | 5630 | 5630 | 5630 | 5620 | 19 |
| 415 | 20230822 | 124400 | 790353520 | 5630 | 5630 | 5630 | 5630 | 100 |
| 416 | 20230822 | 124300 | 789790520 | 5630 | 5610 | 5630 | 5610 | 13 |
| 417 | 20230822 | 124200 | 789717570 | 5630 | 5630 | 5630 | 5630 | 21 |
| 418 | 20230822 | 124100 | 789599340 | 5630 | 5630 | 5630 | 5630 | 10 |
| 419 | 20230822 | 124000 | 789543040 | 5620 | 5620 | 5620 | 5620 | 0 |
| 420 | 20230822 | 123900 | 789543040 | 5620 | 5620 | 5620 | 5620 | 0 |
| 421 | 20230822 | 123800 | 789543040 | 5620 | 5620 | 5620 | 5620 | 102 |
| 422 | 20230822 | 123700 | 788969800 | 5620 | 5620 | 5620 | 5590 | 4198 |
| 423 | 20230822 | 123600 | 765461600 | 5610 | 5610 | 5610 | 5610 | 0 |
| 424 | 20230822 | 123500 | 765461600 | 5610 | 5610 | 5610 | 5610 | 1668 |
| 425 | 20230822 | 123400 | 756104120 | 5620 | 5620 | 5620 | 5620 | 210 |
| 426 | 20230822 | 123300 | 754923920 | 5620 | 5640 | 5640 | 5620 | 1630 |
| 427 | 20230822 | 123200 | 745757010 | 5630 | 5640 | 5640 | 5630 | 235 |
| 428 | 20230822 | 123100 | 744432960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 429 | 20230822 | 123000 | 744432960 | 5660 | 5660 | 5660 | 5660 | 13 |
| 430 | 20230822 | 122900 | 744359380 | 5660 | 5660 | 5660 | 5660 | 2 |
| 431 | 20230822 | 122800 | 744348060 | 5660 | 5660 | 5660 | 5660 | 102 |
| 432 | 20230822 | 122700 | 743770740 | 5660 | 5660 | 5660 | 5660 | 8 |
| 433 | 20230822 | 122600 | 743725460 | 5640 | 5640 | 5640 | 5640 | 1 |
| 434 | 20230822 | 122500 | 743719820 | 5640 | 5640 | 5640 | 5640 | 1 |
| 435 | 20230822 | 122400 | 743714180 | 5640 | 5620 | 5640 | 5620 | 479 |
| 436 | 20230822 | 122300 | 741018960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 437 | 20230822 | 122200 | 741018960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 438 | 20230822 | 122100 | 741018960 | 5620 | 5630 | 5630 | 5620 | 106 |
| 439 | 20230822 | 122000 | 740422930 | 5640 | 5650 | 5650 | 5640 | 581 |
| 440 | 20230822 | 121900 | 737145990 | 5660 | 5660 | 5660 | 5660 | 106 |
| 441 | 20230822 | 121800 | 736546030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 442 | 20230822 | 121700 | 736546030 | 5660 | 5660 | 5660 | 5660 | 413 |
| 443 | 20230822 | 121600 | 734208450 | 5660 | 5650 | 5660 | 5650 | 1244 |
| 444 | 20230822 | 121500 | 727168460 | 5660 | 5650 | 5660 | 5650 | 446 |
| 445 | 20230822 | 121400 | 724648550 | 5650 | 5650 | 5650 | 5650 | 10 |
| 446 | 20230822 | 121300 | 724592050 | 5640 | 5640 | 5640 | 5640 | 163 |
| 447 | 20230822 | 121200 | 723672730 | 5630 | 5630 | 5630 | 5630 | 0 |
| 448 | 20230822 | 121100 | 723672730 | 5630 | 5630 | 5630 | 5630 | 117 |
| 449 | 20230822 | 121000 | 723014020 | 5620 | 5620 | 5620 | 5620 | 100 |
| 450 | 20230822 | 120900 | 722452020 | 5610 | 5610 | 5610 | 5610 | 7 |
| 451 | 20230822 | 120800 | 722412750 | 5610 | 5610 | 5610 | 5610 | 33 |
| 452 | 20230822 | 120700 | 722227620 | 5600 | 5610 | 5610 | 5600 | 124 |
| 453 | 20230822 | 120600 | 721532180 | 5610 | 5600 | 5610 | 5600 | 7 |
| 454 | 20230822 | 120500 | 721492960 | 5610 | 5610 | 5610 | 5610 | 10 |
| 455 | 20230822 | 120400 | 721436860 | 5610 | 5610 | 5610 | 5610 | 2 |
| 456 | 20230822 | 120300 | 721425640 | 5610 | 5610 | 5610 | 5610 | 264 |
| 457 | 20230822 | 120200 | 719944600 | 5630 | 5630 | 5630 | 5630 | 0 |
| 458 | 20230822 | 120100 | 719944600 | 5630 | 5630 | 5630 | 5630 | 0 |
| 459 | 20230822 | 120000 | 719944600 | 5630 | 5630 | 5650 | 5610 | 319 |
| 460 | 20230822 | 115900 | 718153370 | 5630 | 5620 | 5630 | 5620 | 239 |
| 461 | 20230822 | 115800 | 716810170 | 5630 | 5630 | 5630 | 5630 | 2 |
| 462 | 20230822 | 115700 | 716798910 | 5630 | 5630 | 5630 | 5630 | 27 |
| 463 | 20230822 | 115600 | 716646900 | 5630 | 5620 | 5630 | 5620 | 97 |
| 464 | 20230822 | 115500 | 716101740 | 5620 | 5620 | 5620 | 5620 | 305 |
| 465 | 20230822 | 115400 | 714387640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 466 | 20230822 | 115300 | 714387640 | 5630 | 5630 | 5630 | 5630 | 20 |
| 467 | 20230822 | 115200 | 714275040 | 5630 | 5630 | 5630 | 5630 | 0 |
| 468 | 20230822 | 115100 | 714275040 | 5630 | 5650 | 5650 | 5630 | 561 |
| 469 | 20230822 | 115000 | 711113690 | 5650 | 5650 | 5650 | 5650 | 1 |
| 470 | 20230822 | 114900 | 711108040 | 5650 | 5650 | 5650 | 5650 | 8 |
| 471 | 20230822 | 114800 | 711062840 | 5650 | 5640 | 5650 | 5640 | 107 |
| 472 | 20230822 | 114700 | 710459240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 473 | 20230822 | 114600 | 710459240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 474 | 20230822 | 114500 | 710459240 | 5640 | 5640 | 5640 | 5640 | 22 |
| 475 | 20230822 | 114400 | 710335160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 476 | 20230822 | 114300 | 710335160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 477 | 20230822 | 114200 | 710335160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 478 | 20230822 | 114100 | 710335160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 479 | 20230822 | 114000 | 710335160 | 5620 | 5640 | 5640 | 5620 | 2000 |
| 480 | 20230822 | 113900 | 699094050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 481 | 20230822 | 113800 | 699094050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 482 | 20230822 | 113700 | 699094050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 483 | 20230822 | 113600 | 699094050 | 5620 | 5630 | 5630 | 5620 | 540 |
| 484 | 20230822 | 113500 | 696059050 | 5650 | 5650 | 5650 | 5650 | 1061 |
| 485 | 20230822 | 113400 | 690064400 | 5650 | 5630 | 5650 | 5630 | 5861 |
| 486 | 20230822 | 113300 | 657066850 | 5630 | 5630 | 5630 | 5630 | 182 |
| 487 | 20230822 | 113200 | 656042190 | 5630 | 5630 | 5630 | 5620 | 23 |
| 488 | 20230822 | 113100 | 655912730 | 5630 | 5630 | 5630 | 5630 | 897 |
| 489 | 20230822 | 113000 | 650862620 | 5630 | 5640 | 5640 | 5620 | 572 |
| 490 | 20230822 | 112900 | 647647940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 491 | 20230822 | 112800 | 647647940 | 5630 | 5630 | 5630 | 5630 | 118 |
| 492 | 20230822 | 112700 | 646983600 | 5650 | 5650 | 5650 | 5650 | 0 |
| 493 | 20230822 | 112600 | 646983600 | 5650 | 5630 | 5650 | 5630 | 4 |
| 494 | 20230822 | 112500 | 646961060 | 5630 | 5630 | 5630 | 5630 | 222 |
| 495 | 20230822 | 112400 | 645711200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 496 | 20230822 | 112300 | 645711200 | 5630 | 5630 | 5630 | 5630 | 110 |
| 497 | 20230822 | 112200 | 645091900 | 5630 | 5630 | 5630 | 5630 | 13 |
| 498 | 20230822 | 112100 | 645018710 | 5640 | 5650 | 5650 | 5640 | 320 |
| 499 | 20230822 | 112000 | 643213810 | 5650 | 5650 | 5650 | 5630 | 380 |
| 500 | 20230822 | 111900 | 641073990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 501 | 20230822 | 111800 | 641073990 | 5610 | 5600 | 5610 | 5600 | 7760 |
| 502 | 20230822 | 111700 | 597602960 | 5590 | 5590 | 5600 | 5590 | 87 |
| 503 | 20230822 | 111600 | 597116430 | 5580 | 5590 | 5590 | 5570 | 1129 |
| 504 | 20230822 | 111500 | 590815550 | 5590 | 5600 | 5600 | 5590 | 485 |
| 505 | 20230822 | 111400 | 588104060 | 5600 | 5600 | 5600 | 5590 | 1112 |
| 506 | 20230822 | 111300 | 581880610 | 5610 | 5610 | 5610 | 5610 | 8 |
| 507 | 20230822 | 111200 | 581835730 | 5610 | 5610 | 5610 | 5610 | 3 |
| 508 | 20230822 | 111100 | 581818900 | 5600 | 5620 | 5620 | 5600 | 2091 |
| 509 | 20230822 | 111000 | 570096050 | 5620 | 5620 | 5620 | 5610 | 321 |
| 510 | 20230822 | 110900 | 568292880 | 5610 | 5610 | 5610 | 5610 | 654 |
| 511 | 20230822 | 110800 | 564623940 | 5600 | 5610 | 5610 | 5600 | 135 |
| 512 | 20230822 | 110700 | 563867440 | 5600 | 5600 | 5600 | 5600 | 0 |
| 513 | 20230822 | 110600 | 563867440 | 5600 | 5600 | 5600 | 5600 | 10 |
| 514 | 20230822 | 110500 | 563811440 | 5610 | 5610 | 5610 | 5600 | 687 |
| 515 | 20230822 | 110400 | 559961670 | 5610 | 5620 | 5620 | 5610 | 434 |
| 516 | 20230822 | 110300 | 557526920 | 5630 | 5620 | 5630 | 5620 | 697 |
| 517 | 20230822 | 110200 | 553608780 | 5630 | 5630 | 5630 | 5630 | 6 |
| 518 | 20230822 | 110100 | 553575000 | 5630 | 5630 | 5630 | 5630 | 7 |
| 519 | 20230822 | 110000 | 553535590 | 5630 | 5620 | 5630 | 5620 | 25 |
| 520 | 20230822 | 105900 | 553394950 | 5620 | 5620 | 5620 | 5620 | 3 |
| 521 | 20230822 | 105800 | 553378090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 522 | 20230822 | 105700 | 553378090 | 5600 | 5620 | 5630 | 5600 | 2665 |
| 523 | 20230822 | 105600 | 538384630 | 5620 | 5590 | 5620 | 5590 | 901 |
| 524 | 20230822 | 105500 | 533344020 | 5590 | 5590 | 5590 | 5590 | 1021 |
| 525 | 20230822 | 105400 | 527636630 | 5590 | 5590 | 5590 | 5590 | 51 |
| 526 | 20230822 | 105300 | 527351540 | 5600 | 5600 | 5600 | 5600 | 37 |
| 527 | 20230822 | 105200 | 527144340 | 5600 | 5600 | 5600 | 5600 | 51 |
| 528 | 20230822 | 105100 | 526858740 | 5580 | 5600 | 5600 | 5580 | 1194 |
| 529 | 20230822 | 105000 | 520195860 | 5600 | 5610 | 5610 | 5570 | 3624 |
| 530 | 20230822 | 104900 | 499926050 | 5610 | 5620 | 5620 | 5610 | 2986 |
| 531 | 20230822 | 104800 | 483167290 | 5620 | 5630 | 5630 | 5620 | 1830 |
| 532 | 20230822 | 104700 | 472867730 | 5650 | 5650 | 5650 | 5640 | 1041 |
| 533 | 20230822 | 104600 | 466994190 | 5670 | 5670 | 5670 | 5670 | 100 |
| 534 | 20230822 | 104500 | 466427190 | 5670 | 5670 | 5670 | 5670 | 1019 |
| 535 | 20230822 | 104400 | 460649460 | 5640 | 5660 | 5660 | 5640 | 367 |
| 536 | 20230822 | 104300 | 458578820 | 5650 | 5680 | 5680 | 5640 | 3270 |
| 537 | 20230822 | 104200 | 440114600 | 5680 | 5660 | 5680 | 5660 | 136 |
| 538 | 20230822 | 104100 | 439344720 | 5660 | 5660 | 5660 | 5660 | 297 |
| 539 | 20230822 | 104000 | 437663700 | 5680 | 5670 | 5680 | 5670 | 900 |
| 540 | 20230822 | 103900 | 432556700 | 5670 | 5670 | 5670 | 5670 | 26 |
| 541 | 20230822 | 103800 | 432409280 | 5660 | 5670 | 5670 | 5660 | 612 |
| 542 | 20230822 | 103700 | 428945080 | 5660 | 5660 | 5660 | 5660 | 890 |
| 543 | 20230822 | 103600 | 423907680 | 5670 | 5670 | 5670 | 5670 | 232 |
| 544 | 20230822 | 103500 | 422592240 | 5670 | 5690 | 5690 | 5670 | 1241 |
| 545 | 20230822 | 103400 | 415550480 | 5690 | 5690 | 5690 | 5690 | 1 |
| 546 | 20230822 | 103300 | 415544790 | 5700 | 5700 | 5700 | 5680 | 701 |
| 547 | 20230822 | 103200 | 411561090 | 5680 | 5700 | 5700 | 5680 | 805 |
| 548 | 20230822 | 103100 | 406980270 | 5690 | 5700 | 5700 | 5690 | 337 |
| 549 | 20230822 | 103000 | 405062720 | 5700 | 5700 | 5700 | 5700 | 369 |
| 550 | 20230822 | 102900 | 402959420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 551 | 20230822 | 102800 | 402959420 | 5700 | 5700 | 5700 | 5700 | 55 |
| 552 | 20230822 | 102700 | 402645920 | 5700 | 5700 | 5700 | 5700 | 100 |
| 553 | 20230822 | 102600 | 402075920 | 5710 | 5710 | 5710 | 5710 | 6 |
| 554 | 20230822 | 102500 | 402041660 | 5710 | 5710 | 5710 | 5710 | 10 |
| 555 | 20230822 | 102400 | 401984560 | 5710 | 5710 | 5710 | 5710 | 3 |
| 556 | 20230822 | 102300 | 401967430 | 5710 | 5710 | 5710 | 5710 | 1 |
| 557 | 20230822 | 102200 | 401961720 | 5690 | 5690 | 5690 | 5690 | 1 |
| 558 | 20230822 | 102100 | 401956030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 559 | 20230822 | 102000 | 401956030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 560 | 20230822 | 101900 | 401956030 | 5690 | 5710 | 5710 | 5690 | 805 |
| 561 | 20230822 | 101800 | 397372260 | 5710 | 5710 | 5710 | 5710 | 100 |
| 562 | 20230822 | 101700 | 396801260 | 5720 | 5700 | 5720 | 5700 | 62 |
| 563 | 20230822 | 101600 | 396447840 | 5700 | 5700 | 5700 | 5700 | 51 |
| 564 | 20230822 | 101500 | 396157140 | 5700 | 5700 | 5720 | 5690 | 42 |
| 565 | 20230822 | 101400 | 395917890 | 5700 | 5700 | 5700 | 5700 | 291 |
| 566 | 20230822 | 101300 | 394259190 | 5700 | 5700 | 5700 | 5700 | 2 |
| 567 | 20230822 | 101200 | 394247790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 568 | 20230822 | 101100 | 394247790 | 5700 | 5700 | 5700 | 5700 | 500 |
| 569 | 20230822 | 101000 | 391397790 | 5700 | 5700 | 5700 | 5700 | 709 |
| 570 | 20230822 | 100900 | 387356490 | 5700 | 5700 | 5700 | 5700 | 543 |
| 571 | 20230822 | 100800 | 384261390 | 5700 | 5700 | 5700 | 5700 | 415 |
| 572 | 20230822 | 100700 | 381895890 | 5700 | 5700 | 5700 | 5700 | 0 |
| 573 | 20230822 | 100600 | 381895890 | 5700 | 5700 | 5700 | 5700 | 0 |
| 574 | 20230822 | 100500 | 381895890 | 5700 | 5730 | 5730 | 5700 | 2049 |
| 575 | 20230822 | 100400 | 370193410 | 5740 | 5740 | 5740 | 5740 | 490 |
| 576 | 20230822 | 100300 | 367380810 | 5740 | 5740 | 5740 | 5740 | 350 |
| 577 | 20230822 | 100200 | 365371810 | 5760 | 5760 | 5760 | 5740 | 110 |
| 578 | 20230822 | 100100 | 364738390 | 5760 | 5760 | 5760 | 5760 | 32 |
| 579 | 20230822 | 100000 | 364554070 | 5760 | 5760 | 5760 | 5760 | 25 |
| 580 | 20230822 | 095900 | 364410070 | 5760 | 5760 | 5760 | 5760 | 55 |
| 581 | 20230822 | 095800 | 364093270 | 5760 | 5760 | 5760 | 5760 | 5 |
| 582 | 20230822 | 095700 | 364064470 | 5760 | 5760 | 5760 | 5750 | 4447 |
| 583 | 20230822 | 095600 | 338450840 | 5780 | 5780 | 5780 | 5780 | 30 |
| 584 | 20230822 | 095500 | 338277440 | 5780 | 5780 | 5780 | 5780 | 22 |
| 585 | 20230822 | 095400 | 338150280 | 5760 | 5750 | 5760 | 5750 | 246 |
| 586 | 20230822 | 095300 | 336734380 | 5750 | 5750 | 5750 | 5750 | 270 |
| 587 | 20230822 | 095200 | 335181880 | 5750 | 5790 | 5790 | 5750 | 121 |
| 588 | 20230822 | 095100 | 334485330 | 5800 | 5740 | 5800 | 5740 | 1050 |
| 589 | 20230822 | 095000 | 328408910 | 5740 | 5720 | 5740 | 5720 | 2207 |
| 590 | 20230822 | 094900 | 315765980 | 5720 | 5720 | 5720 | 5720 | 50 |
| 591 | 20230822 | 094800 | 315479980 | 5720 | 5690 | 5720 | 5670 | 280 |
| 592 | 20230822 | 094700 | 313880460 | 5710 | 5700 | 5710 | 5700 | 1559 |
| 593 | 20230822 | 094600 | 304994150 | 5700 | 5700 | 5700 | 5700 | 5 |
| 594 | 20230822 | 094500 | 304965650 | 5700 | 5680 | 5700 | 5680 | 534 |
| 595 | 20230822 | 094400 | 301932070 | 5670 | 5680 | 5680 | 5670 | 330 |
| 596 | 20230822 | 094300 | 300060870 | 5680 | 5690 | 5690 | 5680 | 1195 |
| 597 | 20230822 | 094200 | 293272180 | 5690 | 5690 | 5690 | 5690 | 525 |
| 598 | 20230822 | 094100 | 290284930 | 5680 | 5680 | 5680 | 5680 | 188 |
| 599 | 20230822 | 094000 | 289217090 | 5660 | 5670 | 5670 | 5660 | 115 |
| 600 | 20230822 | 093900 | 288566090 | 5670 | 5670 | 5690 | 5670 | 1398 |
| 601 | 20230822 | 093800 | 280629550 | 5660 | 5660 | 5660 | 5660 | 71 |
| 602 | 20230822 | 093700 | 280227690 | 5640 | 5630 | 5640 | 5630 | 2164 |
| 603 | 20230822 | 093600 | 268024750 | 5630 | 5660 | 5660 | 5600 | 9326 |
| 604 | 20230822 | 093500 | 215462000 | 5670 | 5700 | 5700 | 5650 | 3993 |
| 605 | 20230822 | 093400 | 192835790 | 5670 | 5680 | 5680 | 5670 | 2552 |
| 606 | 20230822 | 093300 | 178347830 | 5670 | 5680 | 5680 | 5670 | 240 |
| 607 | 20230822 | 093200 | 176986560 | 5680 | 5710 | 5720 | 5670 | 7784 |
| 608 | 20230822 | 093100 | 132655770 | 5710 | 5720 | 5720 | 5710 | 2270 |
| 609 | 20230822 | 093000 | 119683820 | 5740 | 5740 | 5740 | 5730 | 206 |
| 610 | 20230822 | 092900 | 118502380 | 5730 | 5730 | 5730 | 5730 | 103 |
| 611 | 20230822 | 092800 | 117912190 | 5720 | 5720 | 5730 | 5720 | 851 |
| 612 | 20230822 | 092700 | 113043430 | 5720 | 5720 | 5720 | 5720 | 864 |
| 613 | 20230822 | 092600 | 108101350 | 5720 | 5720 | 5720 | 5720 | 0 |
| 614 | 20230822 | 092500 | 108101350 | 5720 | 5730 | 5730 | 5720 | 1004 |
| 615 | 20230822 | 092400 | 102351280 | 5730 | 5730 | 5730 | 5730 | 246 |
| 616 | 20230822 | 092300 | 100941700 | 5730 | 5730 | 5730 | 5730 | 55 |
| 617 | 20230822 | 092200 | 100626550 | 5710 | 5740 | 5740 | 5710 | 2093 |
| 618 | 20230822 | 092100 | 88627780 | 5740 | 5760 | 5760 | 5740 | 3383 |
| 619 | 20230822 | 092000 | 69170770 | 5760 | 5790 | 5790 | 5750 | 2074 |
| 620 | 20230822 | 091900 | 57210710 | 5790 | 5790 | 5790 | 5780 | 906 |
| 621 | 20230822 | 091800 | 51972040 | 5810 | 5810 | 5810 | 5810 | 273 |
| 622 | 20230822 | 091700 | 50385910 | 5810 | 5810 | 5810 | 5810 | 103 |
| 623 | 20230822 | 091600 | 49787480 | 5810 | 5790 | 5810 | 5790 | 414 |
| 624 | 20230822 | 091500 | 47390400 | 5790 | 5780 | 5790 | 5780 | 1388 |
| 625 | 20230822 | 091400 | 39361890 | 5790 | 5800 | 5800 | 5790 | 676 |
| 626 | 20230822 | 091300 | 35447700 | 5800 | 5800 | 5800 | 5790 | 211 |
| 627 | 20230822 | 091200 | 34224600 | 5790 | 5840 | 5840 | 5790 | 1905 |
| 628 | 20230822 | 091100 | 23154180 | 5840 | 5840 | 5840 | 5840 | 56 |
| 629 | 20230822 | 091000 | 22827140 | 5840 | 5820 | 5840 | 5820 | 172 |
| 630 | 20230822 | 090900 | 21824660 | 5820 | 5820 | 5820 | 5820 | 200 |
| 631 | 20230822 | 090800 | 20660660 | 5820 | 5820 | 5820 | 5820 | 1 |
| 632 | 20230822 | 090700 | 20654840 | 5820 | 5850 | 5850 | 5820 | 41 |
| 633 | 20230822 | 090600 | 20416190 | 5810 | 5810 | 5810 | 5810 | 0 |
| 634 | 20230822 | 090500 | 20416190 | 5810 | 5820 | 5820 | 5810 | 140 |
| 635 | 20230822 | 090400 | 19602210 | 5810 | 5850 | 5870 | 5810 | 2347 |
| 636 | 20230822 | 090300 | 5942510 | 5870 | 5880 | 5880 | 5870 | 200 |
| 637 | 20230822 | 090200 | 4767660 | 5880 | 5880 | 5880 | 5880 | 1 |
| 638 | 20230822 | 090100 | 4761780 | 5900 | 5880 | 5900 | 5880 | 155 |
| 639 | 20230822 | 090000 | 3849450 | 5880 | 5930 | 5930 | 5880 | 650 |