28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 183700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 5506 |
| 3 | 20230822 | 183600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20230822 | 183500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20230822 | 183400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20230822 | 183300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20230822 | 183200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20230822 | 183100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20230822 | 183000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20230822 | 182900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20230822 | 182800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20230822 | 182700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20230822 | 182600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20230822 | 182500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20230822 | 182400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20230822 | 182300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20230822 | 182200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20230822 | 182100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20230822 | 182000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20230822 | 181900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20230822 | 181800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20230822 | 181700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20230822 | 181600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20230822 | 181500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20230822 | 181400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20230822 | 181300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20230822 | 181200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20230822 | 181100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20230822 | 181000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20230822 | 180900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20230822 | 180800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20230822 | 180700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 5506 |
| 33 | 20230822 | 180600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20230822 | 180500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20230822 | 180400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20230822 | 180300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20230822 | 180200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20230822 | 180100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20230822 | 180000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20230822 | 175900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20230822 | 175800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20230822 | 175700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20230822 | 175600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20230822 | 175500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20230822 | 175400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20230822 | 175300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20230822 | 175200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20230822 | 175100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20230822 | 175000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20230822 | 174900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20230822 | 174800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20230822 | 174700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20230822 | 174600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20230822 | 174500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20230822 | 174400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20230822 | 174300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20230822 | 174200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20230822 | 174100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20230822 | 174000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20230822 | 173900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20230822 | 173800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20230822 | 173700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 5506 |
| 63 | 20230822 | 173600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20230822 | 173500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20230822 | 173400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20230822 | 173300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20230822 | 173200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20230822 | 173100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20230822 | 173000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20230822 | 172900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20230822 | 172800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20230822 | 172700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20230822 | 172600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20230822 | 172500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20230822 | 172400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20230822 | 172300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20230822 | 172200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20230822 | 172100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20230822 | 172000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20230822 | 171900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20230822 | 171800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20230822 | 171700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20230822 | 171600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20230822 | 171500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20230822 | 171400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20230822 | 171300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20230822 | 171200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20230822 | 171100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20230822 | 171000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20230822 | 170900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20230822 | 170800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20230822 | 170700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 5506 |
| 93 | 20230822 | 170600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20230822 | 170500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20230822 | 170400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20230822 | 170300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20230822 | 170200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20230822 | 170100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20230822 | 170000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20230822 | 165900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20230822 | 165800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20230822 | 165700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20230822 | 165600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20230822 | 165500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20230822 | 165400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20230822 | 165300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20230822 | 165200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20230822 | 165100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20230822 | 165000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20230822 | 164900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20230822 | 164800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20230822 | 164700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20230822 | 164600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20230822 | 164500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20230822 | 164400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20230822 | 164300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20230822 | 164200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20230822 | 164100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20230822 | 164000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20230822 | 163900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20230822 | 163800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20230822 | 163700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 5506 |
| 123 | 20230822 | 163600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20230822 | 163500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20230822 | 163400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20230822 | 163300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20230822 | 163200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20230822 | 163100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20230822 | 163000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20230822 | 162900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20230822 | 162800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20230822 | 162700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20230822 | 162600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20230822 | 162500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20230822 | 162400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20230822 | 162300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20230822 | 162200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20230822 | 162100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20230822 | 162000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20230822 | 161900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20230822 | 161800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20230822 | 161700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20230822 | 161600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20230822 | 161500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20230822 | 161400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20230822 | 161300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20230822 | 161200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20230822 | 161100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20230822 | 161000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20230822 | 160900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20230822 | 160800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20230822 | 160700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 5506 |
| 153 | 20230822 | 160600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20230822 | 160500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20230822 | 160400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20230822 | 160300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20230822 | 160200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20230822 | 160100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20230822 | 160000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20230822 | 155900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20230822 | 155800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20230822 | 155700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20230822 | 155600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20230822 | 155500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20230822 | 155400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20230822 | 155300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20230822 | 155200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20230822 | 155100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20230822 | 155000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20230822 | 154900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20230822 | 154800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20230822 | 154700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20230822 | 154600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20230822 | 154500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20230822 | 154400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20230822 | 154300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20230822 | 154200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20230822 | 154100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20230822 | 154000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20230822 | 153900 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20230822 | 153800 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20230822 | 153700 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 5506 |
| 183 | 20230822 | 153600 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20230822 | 153500 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20230822 | 153400 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20230822 | 153300 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20230822 | 153200 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20230822 | 153100 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20230822 | 153000 | 1638286620 | 5690 | 5690 | 5690 | 5690 | 5506 |
| 190 | 20230822 | 152900 | 1606957480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20230822 | 152800 | 1606957480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20230822 | 152700 | 1606957480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20230822 | 152600 | 1606957480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20230822 | 152500 | 1606957480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20230822 | 152400 | 1606957480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20230822 | 152300 | 1606957480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20230822 | 152200 | 1606957480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20230822 | 152100 | 1606957480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20230822 | 152000 | 1606957480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20230822 | 151900 | 1606957480 | 5680 | 5690 | 5690 | 5670 | 3366 |
| 201 | 20230822 | 151800 | 1587833230 | 5690 | 5680 | 5690 | 5680 | 305 |
| 202 | 20230822 | 151700 | 1586099160 | 5690 | 5680 | 5690 | 5680 | 125 |
| 203 | 20230822 | 151600 | 1585389130 | 5690 | 5690 | 5690 | 5670 | 618 |
| 204 | 20230822 | 151500 | 1581877970 | 5690 | 5690 | 5690 | 5680 | 607 |
| 205 | 20230822 | 151400 | 1578428510 | 5690 | 5690 | 5690 | 5670 | 285 |
| 206 | 20230822 | 151300 | 1576809160 | 5690 | 5680 | 5690 | 5670 | 974 |
| 207 | 20230822 | 151200 | 1571280900 | 5690 | 5680 | 5690 | 5680 | 17 |
| 208 | 20230822 | 151100 | 1571184310 | 5690 | 5670 | 5690 | 5670 | 1061 |
| 209 | 20230822 | 151000 | 1565161310 | 5680 | 5690 | 5690 | 5670 | 1452 |
| 210 | 20230822 | 150900 | 1556912380 | 5690 | 5680 | 5690 | 5680 | 230 |
| 211 | 20230822 | 150800 | 1555605680 | 5680 | 5680 | 5680 | 5680 | 1266 |
| 212 | 20230822 | 150700 | 1548414800 | 5680 | 5680 | 5680 | 5670 | 9 |
| 213 | 20230822 | 150600 | 1548363690 | 5680 | 5670 | 5680 | 5670 | 209 |
| 214 | 20230822 | 150500 | 1547178650 | 5670 | 5680 | 5680 | 5670 | 45 |
| 215 | 20230822 | 150400 | 1546923300 | 5680 | 5680 | 5680 | 5680 | 135 |
| 216 | 20230822 | 150300 | 1546156500 | 5690 | 5670 | 5690 | 5670 | 3 |
| 217 | 20230822 | 150200 | 1546139470 | 5670 | 5690 | 5690 | 5670 | 123 |
| 218 | 20230822 | 150100 | 1545442000 | 5670 | 5690 | 5690 | 5670 | 2001 |
| 219 | 20230822 | 150000 | 1534087350 | 5680 | 5680 | 5680 | 5680 | 678 |
| 220 | 20230822 | 145900 | 1530236310 | 5680 | 5670 | 5680 | 5670 | 1074 |
| 221 | 20230822 | 145800 | 1524143490 | 5680 | 5680 | 5680 | 5680 | 2313 |
| 222 | 20230822 | 145700 | 1511005650 | 5680 | 5680 | 5680 | 5670 | 396 |
| 223 | 20230822 | 145600 | 1508757130 | 5690 | 5680 | 5690 | 5680 | 710 |
| 224 | 20230822 | 145500 | 1504724310 | 5680 | 5680 | 5680 | 5680 | 86 |
| 225 | 20230822 | 145400 | 1504235830 | 5690 | 5690 | 5690 | 5670 | 1168 |
| 226 | 20230822 | 145300 | 1497603190 | 5670 | 5690 | 5690 | 5670 | 79 |
| 227 | 20230822 | 145200 | 1497155220 | 5690 | 5670 | 5690 | 5670 | 112 |
| 228 | 20230822 | 145100 | 1496520120 | 5660 | 5670 | 5670 | 5660 | 84 |
| 229 | 20230822 | 145000 | 1496044670 | 5660 | 5680 | 5680 | 5660 | 2149 |
| 230 | 20230822 | 144900 | 1483870100 | 5680 | 5680 | 5680 | 5680 | 2184 |
| 231 | 20230822 | 144800 | 1471464980 | 5690 | 5690 | 5690 | 5690 | 210 |
| 232 | 20230822 | 144700 | 1470270080 | 5690 | 5690 | 5690 | 5690 | 0 |
| 233 | 20230822 | 144600 | 1470270080 | 5690 | 5690 | 5690 | 5690 | 1 |
| 234 | 20230822 | 144500 | 1470264390 | 5680 | 5680 | 5680 | 5680 | 600 |
| 235 | 20230822 | 144400 | 1466856390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 236 | 20230822 | 144300 | 1466856390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 237 | 20230822 | 144200 | 1466856390 | 5690 | 5690 | 5690 | 5680 | 2008 |
| 238 | 20230822 | 144100 | 1455450870 | 5690 | 5690 | 5690 | 5690 | 35 |
| 239 | 20230822 | 144000 | 1455251720 | 5690 | 5690 | 5690 | 5690 | 26 |
| 240 | 20230822 | 143900 | 1455103780 | 5690 | 5670 | 5690 | 5670 | 5920 |
| 241 | 20230822 | 143800 | 1421485130 | 5680 | 5670 | 5680 | 5670 | 1750 |
| 242 | 20230822 | 143700 | 1411561200 | 5670 | 5670 | 5670 | 5670 | 2189 |
| 243 | 20230822 | 143600 | 1399149570 | 5680 | 5680 | 5680 | 5680 | 0 |
| 244 | 20230822 | 143500 | 1399149570 | 5680 | 5680 | 5680 | 5680 | 231 |
| 245 | 20230822 | 143400 | 1397837490 | 5680 | 5670 | 5680 | 5670 | 42 |
| 246 | 20230822 | 143300 | 1397599340 | 5680 | 5680 | 5680 | 5680 | 1 |
| 247 | 20230822 | 143200 | 1397593660 | 5670 | 5680 | 5680 | 5670 | 558 |
| 248 | 20230822 | 143100 | 1394429620 | 5680 | 5680 | 5680 | 5660 | 18 |
| 249 | 20230822 | 143000 | 1394327400 | 5680 | 5670 | 5680 | 5670 | 154 |
| 250 | 20230822 | 142900 | 1393453530 | 5670 | 5670 | 5670 | 5670 | 497 |
| 251 | 20230822 | 142800 | 1390635540 | 5680 | 5680 | 5680 | 5680 | 1 |
| 252 | 20230822 | 142700 | 1390629860 | 5670 | 5680 | 5680 | 5670 | 2265 |
| 253 | 20230822 | 142600 | 1377786150 | 5680 | 5680 | 5680 | 5680 | 91 |
| 254 | 20230822 | 142500 | 1377269270 | 5680 | 5690 | 5690 | 5680 | 285 |
| 255 | 20230822 | 142400 | 1375650460 | 5680 | 5690 | 5690 | 5680 | 309 |
| 256 | 20230822 | 142300 | 1373895330 | 5680 | 5690 | 5690 | 5680 | 202 |
| 257 | 20230822 | 142200 | 1372746020 | 5690 | 5690 | 5690 | 5690 | 0 |
| 258 | 20230822 | 142100 | 1372746020 | 5690 | 5690 | 5690 | 5690 | 1 |
| 259 | 20230822 | 142000 | 1372740330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 260 | 20230822 | 141900 | 1372740330 | 5700 | 5700 | 5700 | 5700 | 0 |
| 261 | 20230822 | 141800 | 1372740330 | 5700 | 5700 | 5700 | 5700 | 1 |
| 262 | 20230822 | 141700 | 1372734630 | 5670 | 5690 | 5690 | 5670 | 1652 |
| 263 | 20230822 | 141600 | 1363351470 | 5690 | 5670 | 5690 | 5670 | 2622 |
| 264 | 20230822 | 141500 | 1348455870 | 5670 | 5670 | 5670 | 5670 | 125 |
| 265 | 20230822 | 141400 | 1347747120 | 5670 | 5670 | 5680 | 5670 | 411 |
| 266 | 20230822 | 141300 | 1345416740 | 5670 | 5690 | 5690 | 5670 | 75 |
| 267 | 20230822 | 141200 | 1344991470 | 5670 | 5670 | 5690 | 5670 | 146 |
| 268 | 20230822 | 141100 | 1344163630 | 5670 | 5690 | 5690 | 5670 | 77 |
| 269 | 20230822 | 141000 | 1343727020 | 5670 | 5670 | 5670 | 5670 | 131 |
| 270 | 20230822 | 140900 | 1342984250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 271 | 20230822 | 140800 | 1342984250 | 5690 | 5670 | 5690 | 5670 | 1312 |
| 272 | 20230822 | 140700 | 1335520390 | 5670 | 5690 | 5690 | 5670 | 1123 |
| 273 | 20230822 | 140600 | 1329151960 | 5670 | 5670 | 5670 | 5670 | 1073 |
| 274 | 20230822 | 140500 | 1323068050 | 5670 | 5690 | 5690 | 5670 | 77 |
| 275 | 20230822 | 140400 | 1322631360 | 5670 | 5670 | 5670 | 5670 | 151 |
| 276 | 20230822 | 140300 | 1321775190 | 5670 | 5670 | 5670 | 5670 | 62 |
| 277 | 20230822 | 140200 | 1321423650 | 5690 | 5690 | 5690 | 5670 | 85 |
| 278 | 20230822 | 140100 | 1320941650 | 5680 | 5680 | 5680 | 5670 | 1076 |
| 279 | 20230822 | 140000 | 1314830590 | 5680 | 5680 | 5700 | 5680 | 192 |
| 280 | 20230822 | 135900 | 1313740010 | 5680 | 5680 | 5680 | 5680 | 99 |
| 281 | 20230822 | 135800 | 1313177690 | 5700 | 5680 | 5700 | 5680 | 168 |
| 282 | 20230822 | 135700 | 1312223410 | 5700 | 5690 | 5700 | 5690 | 107 |
| 283 | 20230822 | 135600 | 1311614570 | 5700 | 5680 | 5700 | 5680 | 102 |
| 284 | 20230822 | 135500 | 1311035190 | 5680 | 5680 | 5680 | 5680 | 137 |
| 285 | 20230822 | 135400 | 1310257030 | 5700 | 5690 | 5700 | 5680 | 595 |
| 286 | 20230822 | 135300 | 1306872410 | 5690 | 5700 | 5700 | 5690 | 125 |
| 287 | 20230822 | 135200 | 1306160610 | 5680 | 5690 | 5690 | 5680 | 169 |
| 288 | 20230822 | 135100 | 1305199700 | 5700 | 5690 | 5700 | 5690 | 83 |
| 289 | 20230822 | 135000 | 1304727420 | 5690 | 5700 | 5700 | 5690 | 119 |
| 290 | 20230822 | 134900 | 1304050300 | 5680 | 5700 | 5700 | 5680 | 162 |
| 291 | 20230822 | 134800 | 1303130120 | 5680 | 5700 | 5700 | 5680 | 233 |
| 292 | 20230822 | 134700 | 1301806400 | 5700 | 5680 | 5700 | 5680 | 105 |
| 293 | 20230822 | 134600 | 1301209980 | 5680 | 5700 | 5700 | 5680 | 81 |
| 294 | 20230822 | 134500 | 1300749880 | 5680 | 5680 | 5700 | 5680 | 169 |
| 295 | 20230822 | 134400 | 1299789880 | 5700 | 5700 | 5700 | 5680 | 5991 |
| 296 | 20230822 | 134300 | 1265722870 | 5690 | 5700 | 5700 | 5690 | 106 |
| 297 | 20230822 | 134200 | 1265119720 | 5690 | 5700 | 5700 | 5690 | 131 |
| 298 | 20230822 | 134100 | 1264374300 | 5690 | 5700 | 5710 | 5690 | 2265 |
| 299 | 20230822 | 134000 | 1251464200 | 5710 | 5690 | 5710 | 5690 | 37 |
| 300 | 20230822 | 133900 | 1251253580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 301 | 20230822 | 133800 | 1251253580 | 5700 | 5690 | 5700 | 5690 | 32 |
| 302 | 20230822 | 133700 | 1251071470 | 5700 | 5700 | 5700 | 5700 | 1 |
| 303 | 20230822 | 133600 | 1251065770 | 5680 | 5700 | 5710 | 5680 | 5603 |
| 304 | 20230822 | 133500 | 1219200920 | 5700 | 5700 | 5700 | 5700 | 300 |
| 305 | 20230822 | 133400 | 1217490920 | 5700 | 5700 | 5700 | 5700 | 29 |
| 306 | 20230822 | 133300 | 1217325620 | 5700 | 5700 | 5700 | 5700 | 0 |
| 307 | 20230822 | 133200 | 1217325620 | 5700 | 5720 | 5720 | 5700 | 30 |
| 308 | 20230822 | 133100 | 1217154600 | 5690 | 5700 | 5700 | 5690 | 5489 |
| 309 | 20230822 | 133000 | 1185896470 | 5700 | 5700 | 5700 | 5700 | 1035 |
| 310 | 20230822 | 132900 | 1179996970 | 5700 | 5700 | 5700 | 5700 | 29 |
| 311 | 20230822 | 132800 | 1179831670 | 5710 | 5720 | 5720 | 5710 | 1093 |
| 312 | 20230822 | 132700 | 1173590630 | 5710 | 5710 | 5710 | 5710 | 29 |
| 313 | 20230822 | 132600 | 1173425040 | 5710 | 5710 | 5710 | 5710 | 944 |
| 314 | 20230822 | 132500 | 1168034800 | 5710 | 5700 | 5710 | 5700 | 85 |
| 315 | 20230822 | 132400 | 1167550130 | 5700 | 5700 | 5700 | 5700 | 80 |
| 316 | 20230822 | 132300 | 1167094130 | 5700 | 5700 | 5700 | 5700 | 1285 |
| 317 | 20230822 | 132200 | 1159769630 | 5700 | 5700 | 5700 | 5700 | 1087 |
| 318 | 20230822 | 132100 | 1153573730 | 5710 | 5710 | 5710 | 5700 | 75 |
| 319 | 20230822 | 132000 | 1153145770 | 5710 | 5700 | 5710 | 5700 | 38 |
| 320 | 20230822 | 131900 | 1152929070 | 5710 | 5710 | 5710 | 5710 | 333 |
| 321 | 20230822 | 131800 | 1151027640 | 5710 | 5710 | 5710 | 5710 | 29 |
| 322 | 20230822 | 131700 | 1150862050 | 5710 | 5710 | 5710 | 5710 | 107 |
| 323 | 20230822 | 131600 | 1150251080 | 5710 | 5710 | 5710 | 5700 | 1059 |
| 324 | 20230822 | 131500 | 1144204480 | 5710 | 5710 | 5710 | 5710 | 1 |
| 325 | 20230822 | 131400 | 1144198770 | 5700 | 5700 | 5700 | 5700 | 129 |
| 326 | 20230822 | 131300 | 1143463470 | 5730 | 5730 | 5730 | 5730 | 1 |
| 327 | 20230822 | 131200 | 1143457740 | 5700 | 5700 | 5730 | 5700 | 86 |
| 328 | 20230822 | 131100 | 1142967510 | 5700 | 5700 | 5700 | 5700 | 0 |
| 329 | 20230822 | 131000 | 1142967510 | 5700 | 5720 | 5730 | 5700 | 33 |
| 330 | 20230822 | 130900 | 1142779320 | 5720 | 5710 | 5720 | 5700 | 11390 |
| 331 | 20230822 | 130800 | 1077814020 | 5710 | 5710 | 5710 | 5710 | 65 |
| 332 | 20230822 | 130700 | 1077442870 | 5720 | 5720 | 5720 | 5720 | 649 |
| 333 | 20230822 | 130600 | 1073730590 | 5720 | 5720 | 5720 | 5720 | 74 |
| 334 | 20230822 | 130500 | 1073307310 | 5720 | 5720 | 5720 | 5720 | 106 |
| 335 | 20230822 | 130400 | 1072700990 | 5720 | 5730 | 5730 | 5720 | 153 |
| 336 | 20230822 | 130300 | 1071825690 | 5720 | 5720 | 5720 | 5720 | 151 |
| 337 | 20230822 | 130200 | 1070961970 | 5720 | 5720 | 5720 | 5720 | 72 |
| 338 | 20230822 | 130100 | 1070550130 | 5720 | 5720 | 5720 | 5720 | 174 |
| 339 | 20230822 | 130000 | 1069554850 | 5720 | 5720 | 5720 | 5720 | 288 |
| 340 | 20230822 | 125900 | 1067907490 | 5720 | 5720 | 5720 | 5720 | 76 |
| 341 | 20230822 | 125800 | 1067472770 | 5720 | 5730 | 5730 | 5720 | 533 |
| 342 | 20230822 | 125700 | 1064419650 | 5730 | 5730 | 5730 | 5720 | 85 |
| 343 | 20230822 | 125600 | 1063933300 | 5720 | 5720 | 5720 | 5720 | 30 |
| 344 | 20230822 | 125500 | 1063761700 | 5730 | 5730 | 5730 | 5730 | 1 |
| 345 | 20230822 | 125400 | 1063755970 | 5720 | 5720 | 5720 | 5720 | 28 |
| 346 | 20230822 | 125300 | 1063595810 | 5730 | 5730 | 5730 | 5730 | 1 |
| 347 | 20230822 | 125200 | 1063590080 | 5710 | 5710 | 5710 | 5710 | 29 |
| 348 | 20230822 | 125100 | 1063424490 | 5730 | 5730 | 5730 | 5730 | 1 |
| 349 | 20230822 | 125000 | 1063418760 | 5710 | 5710 | 5720 | 5710 | 1561 |
| 350 | 20230822 | 124900 | 1054490840 | 5710 | 5720 | 5730 | 5710 | 1229 |
| 351 | 20230822 | 124800 | 1047460950 | 5720 | 5720 | 5720 | 5720 | 191 |
| 352 | 20230822 | 124700 | 1046368430 | 5730 | 5720 | 5730 | 5720 | 499 |
| 353 | 20230822 | 124600 | 1043514140 | 5720 | 5730 | 5730 | 5720 | 1526 |
| 354 | 20230822 | 124500 | 1034785400 | 5720 | 5720 | 5720 | 5720 | 1210 |
| 355 | 20230822 | 124400 | 1027864200 | 5720 | 5720 | 5720 | 5720 | 73 |
| 356 | 20230822 | 124300 | 1027446640 | 5720 | 5730 | 5730 | 5720 | 94 |
| 357 | 20230822 | 124200 | 1026908300 | 5720 | 5720 | 5720 | 5720 | 148 |
| 358 | 20230822 | 124100 | 1026061740 | 5720 | 5720 | 5720 | 5720 | 101 |
| 359 | 20230822 | 124000 | 1025484020 | 5720 | 5720 | 5720 | 5720 | 120 |
| 360 | 20230822 | 123900 | 1024797620 | 5720 | 5720 | 5720 | 5720 | 67 |
| 361 | 20230822 | 123800 | 1024414380 | 5730 | 5720 | 5730 | 5720 | 154 |
| 362 | 20230822 | 123700 | 1023532880 | 5730 | 5730 | 5730 | 5720 | 76 |
| 363 | 20230822 | 123600 | 1023098120 | 5720 | 5720 | 5720 | 5720 | 173 |
| 364 | 20230822 | 123500 | 1022108560 | 5730 | 5720 | 5730 | 5720 | 76 |
| 365 | 20230822 | 123400 | 1021673830 | 5720 | 5720 | 5730 | 5720 | 200 |
| 366 | 20230822 | 123300 | 1020529410 | 5730 | 5730 | 5730 | 5720 | 105 |
| 367 | 20230822 | 123200 | 1019928440 | 5720 | 5720 | 5730 | 5720 | 94 |
| 368 | 20230822 | 123100 | 1019390750 | 5730 | 5730 | 5730 | 5730 | 443 |
| 369 | 20230822 | 123000 | 1016852360 | 5740 | 5740 | 5740 | 5730 | 519 |
| 370 | 20230822 | 122900 | 1013874000 | 5730 | 5740 | 5740 | 5730 | 138 |
| 371 | 20230822 | 122800 | 1013082920 | 5730 | 5730 | 5730 | 5730 | 68 |
| 372 | 20230822 | 122700 | 1012693280 | 5730 | 5730 | 5730 | 5730 | 393 |
| 373 | 20230822 | 122600 | 1010441390 | 5730 | 5730 | 5730 | 5730 | 76 |
| 374 | 20230822 | 122500 | 1010005910 | 5730 | 5730 | 5730 | 5730 | 102 |
| 375 | 20230822 | 122400 | 1009421450 | 5730 | 5730 | 5730 | 5730 | 140 |
| 376 | 20230822 | 122300 | 1008619250 | 5730 | 5740 | 5740 | 5730 | 106 |
| 377 | 20230822 | 122200 | 1008011770 | 5730 | 5730 | 5730 | 5730 | 138 |
| 378 | 20230822 | 122100 | 1007221030 | 5740 | 5740 | 5740 | 5740 | 88 |
| 379 | 20230822 | 122000 | 1006715910 | 5740 | 5750 | 5750 | 5740 | 590 |
| 380 | 20230822 | 121900 | 1003329170 | 5740 | 5740 | 5740 | 5740 | 72 |
| 381 | 20230822 | 121800 | 1002915890 | 5740 | 5750 | 5750 | 5740 | 107 |
| 382 | 20230822 | 121700 | 1002301610 | 5740 | 5740 | 5740 | 5740 | 74 |
| 383 | 20230822 | 121600 | 1001876850 | 5740 | 5740 | 5740 | 5740 | 177 |
| 384 | 20230822 | 121500 | 1000860870 | 5750 | 5750 | 5750 | 5750 | 16 |
| 385 | 20230822 | 121400 | 1000768870 | 5730 | 5730 | 5730 | 5730 | 99 |
| 386 | 20230822 | 121300 | 1000201600 | 5750 | 5750 | 5750 | 5750 | 1 |
| 387 | 20230822 | 121200 | 1000195850 | 5730 | 5750 | 5750 | 5730 | 29 |
| 388 | 20230822 | 121100 | 1000029660 | 5760 | 5730 | 5760 | 5730 | 30 |
| 389 | 20230822 | 121000 | 999857730 | 5760 | 5760 | 5760 | 5760 | 0 |
| 390 | 20230822 | 120900 | 999857730 | 5760 | 5740 | 5760 | 5740 | 156 |
| 391 | 20230822 | 120800 | 998960500 | 5740 | 5730 | 5740 | 5730 | 1034 |
| 392 | 20230822 | 120700 | 993025970 | 5730 | 5740 | 5740 | 5730 | 116 |
| 393 | 20230822 | 120600 | 992360410 | 5740 | 5720 | 5740 | 5720 | 136 |
| 394 | 20230822 | 120500 | 991580460 | 5720 | 5730 | 5730 | 5720 | 176 |
| 395 | 20230822 | 120400 | 990573500 | 5720 | 5730 | 5730 | 5720 | 74 |
| 396 | 20230822 | 120300 | 990150210 | 5720 | 5720 | 5720 | 5720 | 94 |
| 397 | 20230822 | 120200 | 989612530 | 5720 | 5720 | 5740 | 5720 | 148 |
| 398 | 20230822 | 120100 | 988765950 | 5720 | 5720 | 5720 | 5720 | 103 |
| 399 | 20230822 | 120000 | 988176790 | 5740 | 5720 | 5740 | 5720 | 130 |
| 400 | 20230822 | 115900 | 987432830 | 5720 | 5720 | 5720 | 5720 | 79 |
| 401 | 20230822 | 115800 | 986980950 | 5720 | 5720 | 5720 | 5720 | 3405 |
| 402 | 20230822 | 115700 | 967504350 | 5740 | 5740 | 5740 | 5740 | 1 |
| 403 | 20230822 | 115600 | 967498610 | 5720 | 5720 | 5720 | 5720 | 36 |
| 404 | 20230822 | 115500 | 967292690 | 5720 | 5720 | 5720 | 5720 | 7 |
| 405 | 20230822 | 115400 | 967252650 | 5720 | 5720 | 5720 | 5720 | 330 |
| 406 | 20230822 | 115300 | 965365050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 407 | 20230822 | 115200 | 965365050 | 5720 | 5720 | 5720 | 5720 | 29 |
| 408 | 20230822 | 115100 | 965199170 | 5750 | 5730 | 5750 | 5720 | 1858 |
| 409 | 20230822 | 115000 | 954543300 | 5730 | 5740 | 5740 | 5730 | 2567 |
| 410 | 20230822 | 114900 | 939816250 | 5750 | 5740 | 5750 | 5740 | 101 |
| 411 | 20230822 | 114800 | 939236500 | 5740 | 5750 | 5750 | 5740 | 70 |
| 412 | 20230822 | 114700 | 938834690 | 5740 | 5750 | 5750 | 5740 | 170 |
| 413 | 20230822 | 114600 | 937858860 | 5750 | 5750 | 5750 | 5750 | 1 |
| 414 | 20230822 | 114500 | 937853110 | 5740 | 5740 | 5740 | 5740 | 30 |
| 415 | 20230822 | 114400 | 937680910 | 5740 | 5740 | 5740 | 5740 | 0 |
| 416 | 20230822 | 114300 | 937680910 | 5740 | 5740 | 5740 | 5740 | 28 |
| 417 | 20230822 | 114200 | 937520190 | 5740 | 5740 | 5740 | 5740 | 55 |
| 418 | 20230822 | 114100 | 937204490 | 5740 | 5740 | 5750 | 5740 | 77 |
| 419 | 20230822 | 114000 | 936762080 | 5750 | 5750 | 5750 | 5740 | 115 |
| 420 | 20230822 | 113900 | 936101120 | 5740 | 5750 | 5750 | 5740 | 39 |
| 421 | 20230822 | 113800 | 935876920 | 5760 | 5750 | 5760 | 5740 | 2208 |
| 422 | 20230822 | 113700 | 923181100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 423 | 20230822 | 113600 | 923181100 | 5750 | 5750 | 5760 | 5740 | 5196 |
| 424 | 20230822 | 113500 | 893302930 | 5740 | 5740 | 5740 | 5740 | 0 |
| 425 | 20230822 | 113400 | 893302930 | 5740 | 5740 | 5740 | 5740 | 29 |
| 426 | 20230822 | 113300 | 893136470 | 5750 | 5750 | 5750 | 5750 | 10 |
| 427 | 20230822 | 113200 | 893078970 | 5740 | 5740 | 5740 | 5740 | 1887 |
| 428 | 20230822 | 113100 | 882247590 | 5740 | 5740 | 5750 | 5740 | 713 |
| 429 | 20230822 | 113000 | 878154960 | 5740 | 5740 | 5740 | 5740 | 176 |
| 430 | 20230822 | 112900 | 877144720 | 5740 | 5740 | 5740 | 5740 | 139 |
| 431 | 20230822 | 112800 | 876346860 | 5740 | 5750 | 5750 | 5740 | 881 |
| 432 | 20230822 | 112700 | 871281740 | 5750 | 5750 | 5750 | 5750 | 133 |
| 433 | 20230822 | 112600 | 870516990 | 5740 | 5740 | 5760 | 5740 | 151 |
| 434 | 20230822 | 112500 | 869650230 | 5740 | 5760 | 5760 | 5740 | 350 |
| 435 | 20230822 | 112400 | 867641210 | 5740 | 5740 | 5740 | 5740 | 68 |
| 436 | 20230822 | 112300 | 867250890 | 5760 | 5740 | 5760 | 5740 | 218 |
| 437 | 20230822 | 112200 | 865999550 | 5740 | 5740 | 5740 | 5740 | 71 |
| 438 | 20230822 | 112100 | 865592010 | 5740 | 5740 | 5740 | 5740 | 166 |
| 439 | 20230822 | 112000 | 864639170 | 5760 | 5740 | 5760 | 5740 | 105 |
| 440 | 20230822 | 111900 | 864036450 | 5740 | 5750 | 5750 | 5740 | 126 |
| 441 | 20230822 | 111800 | 863312790 | 5750 | 5750 | 5750 | 5750 | 99 |
| 442 | 20230822 | 111700 | 862743540 | 5750 | 5760 | 5760 | 5750 | 74 |
| 443 | 20230822 | 111600 | 862318030 | 5750 | 5750 | 5760 | 5750 | 113 |
| 444 | 20230822 | 111500 | 861668260 | 5750 | 5750 | 5750 | 5750 | 31 |
| 445 | 20230822 | 111400 | 861490010 | 5760 | 5750 | 5760 | 5750 | 33 |
| 446 | 20230822 | 111300 | 861300210 | 5760 | 5760 | 5760 | 5760 | 18 |
| 447 | 20230822 | 111200 | 861196530 | 5750 | 5750 | 5750 | 5750 | 29 |
| 448 | 20230822 | 111100 | 861029780 | 5770 | 5750 | 5770 | 5750 | 494 |
| 449 | 20230822 | 111000 | 858186520 | 5760 | 5760 | 5760 | 5760 | 11 |
| 450 | 20230822 | 110900 | 858123160 | 5760 | 5760 | 5770 | 5760 | 570 |
| 451 | 20230822 | 110800 | 854839090 | 5760 | 5740 | 5760 | 5740 | 888 |
| 452 | 20230822 | 110700 | 849726310 | 5750 | 5740 | 5750 | 5740 | 129 |
| 453 | 20230822 | 110600 | 848984840 | 5740 | 5750 | 5760 | 5740 | 914 |
| 454 | 20230822 | 110500 | 843728870 | 5750 | 5740 | 5750 | 5740 | 130 |
| 455 | 20230822 | 110400 | 842982660 | 5740 | 5730 | 5740 | 5730 | 9587 |
| 456 | 20230822 | 110300 | 787953330 | 5730 | 5730 | 5740 | 5730 | 2880 |
| 457 | 20230822 | 110200 | 771422720 | 5740 | 5730 | 5740 | 5730 | 79 |
| 458 | 20230822 | 110100 | 770970040 | 5740 | 5740 | 5740 | 5740 | 9 |
| 459 | 20230822 | 110000 | 770918380 | 5730 | 5730 | 5730 | 5730 | 1136 |
| 460 | 20230822 | 105900 | 764409100 | 5740 | 5730 | 5740 | 5730 | 1179 |
| 461 | 20230822 | 105800 | 757653420 | 5720 | 5720 | 5720 | 5720 | 29 |
| 462 | 20230822 | 105700 | 757487540 | 5740 | 5730 | 5740 | 5720 | 475 |
| 463 | 20230822 | 105600 | 754766500 | 5740 | 5740 | 5740 | 5720 | 190 |
| 464 | 20230822 | 105500 | 753676700 | 5740 | 5720 | 5740 | 5720 | 876 |
| 465 | 20230822 | 105400 | 748657960 | 5720 | 5730 | 5740 | 5720 | 99 |
| 466 | 20230822 | 105300 | 748091600 | 5720 | 5730 | 5730 | 5720 | 137 |
| 467 | 20230822 | 105200 | 747307310 | 5730 | 5730 | 5740 | 5730 | 264 |
| 468 | 20230822 | 105100 | 745793780 | 5720 | 5730 | 5740 | 5720 | 910 |
| 469 | 20230822 | 105000 | 740581180 | 5730 | 5740 | 5740 | 5730 | 1627 |
| 470 | 20230822 | 104900 | 731245350 | 5740 | 5740 | 5740 | 5740 | 544 |
| 471 | 20230822 | 104800 | 728122790 | 5750 | 5760 | 5760 | 5740 | 3488 |
| 472 | 20230822 | 104700 | 708066820 | 5750 | 5750 | 5750 | 5750 | 30 |
| 473 | 20230822 | 104600 | 707894320 | 5760 | 5760 | 5760 | 5760 | 30 |
| 474 | 20230822 | 104500 | 707721520 | 5750 | 5750 | 5750 | 5750 | 354 |
| 475 | 20230822 | 104400 | 705686020 | 5760 | 5750 | 5760 | 5750 | 194 |
| 476 | 20230822 | 104300 | 704570500 | 5760 | 5760 | 5770 | 5750 | 1224 |
| 477 | 20230822 | 104200 | 697517540 | 5750 | 5760 | 5770 | 5750 | 1399 |
| 478 | 20230822 | 104100 | 689468400 | 5770 | 5760 | 5770 | 5760 | 71 |
| 479 | 20230822 | 104000 | 689059430 | 5770 | 5770 | 5770 | 5760 | 1932 |
| 480 | 20230822 | 103900 | 677929880 | 5770 | 5770 | 5770 | 5760 | 1189 |
| 481 | 20230822 | 103800 | 671071100 | 5770 | 5760 | 5770 | 5750 | 2473 |
| 482 | 20230822 | 103700 | 656815610 | 5750 | 5740 | 5750 | 5740 | 1856 |
| 483 | 20230822 | 103600 | 646156410 | 5730 | 5740 | 5740 | 5730 | 33 |
| 484 | 20230822 | 103500 | 645967310 | 5730 | 5730 | 5730 | 5730 | 153 |
| 485 | 20230822 | 103400 | 645090620 | 5730 | 5740 | 5740 | 5730 | 53 |
| 486 | 20230822 | 103300 | 644786910 | 5730 | 5730 | 5730 | 5730 | 269 |
| 487 | 20230822 | 103200 | 643245540 | 5730 | 5740 | 5740 | 5730 | 700 |
| 488 | 20230822 | 103100 | 639233740 | 5750 | 5730 | 5750 | 5730 | 1345 |
| 489 | 20230822 | 103000 | 631500650 | 5750 | 5730 | 5750 | 5730 | 2067 |
| 490 | 20230822 | 102900 | 619646810 | 5730 | 5720 | 5730 | 5720 | 271 |
| 491 | 20230822 | 102800 | 618094520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 492 | 20230822 | 102700 | 618094520 | 5730 | 5730 | 5730 | 5720 | 591 |
| 493 | 20230822 | 102600 | 614708380 | 5730 | 5710 | 5730 | 5710 | 7079 |
| 494 | 20230822 | 102500 | 574226490 | 5710 | 5710 | 5710 | 5710 | 78 |
| 495 | 20230822 | 102400 | 573781110 | 5710 | 5710 | 5710 | 5710 | 55 |
| 496 | 20230822 | 102300 | 573467060 | 5710 | 5720 | 5720 | 5710 | 522 |
| 497 | 20230822 | 102200 | 570482060 | 5710 | 5710 | 5720 | 5710 | 968 |
| 498 | 20230822 | 102100 | 564946390 | 5720 | 5720 | 5720 | 5710 | 1706 |
| 499 | 20230822 | 102000 | 555188570 | 5720 | 5710 | 5720 | 5710 | 120 |
| 500 | 20230822 | 101900 | 554503360 | 5700 | 5710 | 5720 | 5700 | 601 |
| 501 | 20230822 | 101800 | 551075640 | 5710 | 5700 | 5710 | 5700 | 495 |
| 502 | 20230822 | 101700 | 548249480 | 5710 | 5710 | 5720 | 5710 | 3478 |
| 503 | 20230822 | 101600 | 528390090 | 5700 | 5680 | 5700 | 5680 | 2164 |
| 504 | 20230822 | 101500 | 516055870 | 5700 | 5700 | 5700 | 5700 | 819 |
| 505 | 20230822 | 101400 | 511387570 | 5700 | 5710 | 5710 | 5700 | 553 |
| 506 | 20230822 | 101300 | 508235220 | 5710 | 5710 | 5710 | 5710 | 275 |
| 507 | 20230822 | 101200 | 506664970 | 5710 | 5720 | 5720 | 5710 | 621 |
| 508 | 20230822 | 101100 | 503118960 | 5710 | 5700 | 5710 | 5700 | 4400 |
| 509 | 20230822 | 101000 | 478020260 | 5700 | 5680 | 5700 | 5680 | 515 |
| 510 | 20230822 | 100900 | 475090490 | 5680 | 5670 | 5680 | 5670 | 118 |
| 511 | 20230822 | 100800 | 474421210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 512 | 20230822 | 100700 | 474421210 | 5680 | 5680 | 5680 | 5680 | 17 |
| 513 | 20230822 | 100600 | 474324650 | 5680 | 5680 | 5680 | 5680 | 5 |
| 514 | 20230822 | 100500 | 474296250 | 5690 | 5690 | 5690 | 5660 | 100 |
| 515 | 20230822 | 100400 | 473728120 | 5690 | 5690 | 5700 | 5620 | 7181 |
| 516 | 20230822 | 100300 | 433244390 | 5690 | 5700 | 5700 | 5690 | 2178 |
| 517 | 20230822 | 100200 | 420848460 | 5700 | 5690 | 5700 | 5680 | 1142 |
| 518 | 20230822 | 100100 | 414351360 | 5700 | 5690 | 5700 | 5690 | 2005 |
| 519 | 20230822 | 100000 | 402942520 | 5690 | 5680 | 5690 | 5680 | 149 |
| 520 | 20230822 | 095900 | 402095010 | 5680 | 5680 | 5680 | 5680 | 2071 |
| 521 | 20230822 | 095800 | 390331730 | 5670 | 5660 | 5670 | 5650 | 3869 |
| 522 | 20230822 | 095700 | 368408580 | 5650 | 5650 | 5650 | 5650 | 158 |
| 523 | 20230822 | 095600 | 367515880 | 5650 | 5650 | 5650 | 5650 | 101 |
| 524 | 20230822 | 095500 | 366945230 | 5660 | 5660 | 5660 | 5660 | 181 |
| 525 | 20230822 | 095400 | 365920770 | 5650 | 5650 | 5650 | 5650 | 29 |
| 526 | 20230822 | 095300 | 365756920 | 5660 | 5660 | 5660 | 5650 | 1453 |
| 527 | 20230822 | 095200 | 357547440 | 5650 | 5660 | 5660 | 5650 | 31 |
| 528 | 20230822 | 095100 | 357372270 | 5660 | 5640 | 5660 | 5640 | 808 |
| 529 | 20230822 | 095000 | 352806310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 530 | 20230822 | 094900 | 352806310 | 5650 | 5640 | 5650 | 5640 | 602 |
| 531 | 20230822 | 094800 | 349405990 | 5630 | 5630 | 5630 | 5630 | 149 |
| 532 | 20230822 | 094700 | 348567120 | 5650 | 5650 | 5650 | 5630 | 103 |
| 533 | 20230822 | 094600 | 347987190 | 5650 | 5650 | 5650 | 5650 | 1 |
| 534 | 20230822 | 094500 | 347981540 | 5630 | 5630 | 5650 | 5630 | 1328 |
| 535 | 20230822 | 094400 | 340504880 | 5650 | 5650 | 5650 | 5650 | 2 |
| 536 | 20230822 | 094300 | 340493580 | 5630 | 5630 | 5630 | 5630 | 28 |
| 537 | 20230822 | 094200 | 340335940 | 5650 | 5630 | 5650 | 5630 | 1030 |
| 538 | 20230822 | 094100 | 334537020 | 5650 | 5630 | 5650 | 5630 | 1212 |
| 539 | 20230822 | 094000 | 327703440 | 5630 | 5630 | 5640 | 5620 | 3460 |
| 540 | 20230822 | 093900 | 308231630 | 5630 | 5640 | 5660 | 5630 | 1347 |
| 541 | 20230822 | 093800 | 300647720 | 5660 | 5640 | 5660 | 5630 | 217 |
| 542 | 20230822 | 093700 | 299424450 | 5640 | 5640 | 5660 | 5630 | 3844 |
| 543 | 20230822 | 093600 | 277744950 | 5640 | 5660 | 5660 | 5640 | 460 |
| 544 | 20230822 | 093500 | 275150130 | 5660 | 5650 | 5660 | 5650 | 346 |
| 545 | 20230822 | 093400 | 273194830 | 5650 | 5650 | 5660 | 5650 | 185 |
| 546 | 20230822 | 093300 | 272149450 | 5660 | 5660 | 5670 | 5640 | 4552 |
| 547 | 20230822 | 093200 | 246452420 | 5660 | 5650 | 5680 | 5650 | 1260 |
| 548 | 20230822 | 093100 | 239321150 | 5650 | 5690 | 5690 | 5650 | 1282 |
| 549 | 20230822 | 093000 | 232071350 | 5660 | 5650 | 5670 | 5650 | 1251 |
| 550 | 20230822 | 092900 | 225000470 | 5650 | 5650 | 5660 | 5650 | 119 |
| 551 | 20230822 | 092800 | 224328110 | 5650 | 5650 | 5650 | 5650 | 101 |
| 552 | 20230822 | 092700 | 223757460 | 5670 | 5650 | 5670 | 5650 | 376 |
| 553 | 20230822 | 092600 | 221629040 | 5660 | 5660 | 5660 | 5660 | 3427 |
| 554 | 20230822 | 092500 | 202232220 | 5670 | 5670 | 5670 | 5670 | 10 |
| 555 | 20230822 | 092400 | 202175520 | 5670 | 5650 | 5670 | 5650 | 552 |
| 556 | 20230822 | 092300 | 199052990 | 5660 | 5670 | 5670 | 5660 | 2288 |
| 557 | 20230822 | 092200 | 186102900 | 5660 | 5670 | 5670 | 5660 | 4545 |
| 558 | 20230822 | 092100 | 160368480 | 5670 | 5670 | 5670 | 5670 | 155 |
| 559 | 20230822 | 092000 | 159489630 | 5670 | 5690 | 5690 | 5670 | 1318 |
| 560 | 20230822 | 091900 | 152007500 | 5690 | 5680 | 5700 | 5680 | 471 |
| 561 | 20230822 | 091800 | 149329130 | 5710 | 5680 | 5710 | 5680 | 759 |
| 562 | 20230822 | 091700 | 145011200 | 5680 | 5670 | 5680 | 5660 | 988 |
| 563 | 20230822 | 091600 | 139406850 | 5670 | 5670 | 5670 | 5670 | 2232 |
| 564 | 20230822 | 091500 | 126751410 | 5650 | 5670 | 5670 | 5650 | 218 |
| 565 | 20230822 | 091400 | 125519530 | 5670 | 5670 | 5670 | 5650 | 2564 |
| 566 | 20230822 | 091300 | 111001780 | 5670 | 5660 | 5670 | 5660 | 2633 |
| 567 | 20230822 | 091200 | 96073170 | 5660 | 5660 | 5660 | 5660 | 223 |
| 568 | 20230822 | 091100 | 94810990 | 5660 | 5660 | 5670 | 5660 | 1035 |
| 569 | 20230822 | 091000 | 88952850 | 5670 | 5660 | 5670 | 5660 | 106 |
| 570 | 20230822 | 090900 | 88352840 | 5670 | 5670 | 5670 | 5670 | 1 |
| 571 | 20230822 | 090800 | 88347170 | 5660 | 5680 | 5680 | 5660 | 877 |
| 572 | 20230822 | 090700 | 83382260 | 5680 | 5670 | 5680 | 5660 | 5162 |
| 573 | 20230822 | 090600 | 54114380 | 5670 | 5670 | 5670 | 5670 | 218 |
| 574 | 20230822 | 090500 | 52878320 | 5680 | 5680 | 5680 | 5680 | 2092 |
| 575 | 20230822 | 090400 | 40995760 | 5690 | 5690 | 5690 | 5680 | 131 |
| 576 | 20230822 | 090300 | 40251400 | 5700 | 5700 | 5700 | 5700 | 10 |
| 577 | 20230822 | 090200 | 40194400 | 5700 | 5710 | 5710 | 5680 | 906 |
| 578 | 20230822 | 090100 | 35036300 | 5710 | 5700 | 5720 | 5700 | 3540 |
| 579 | 20230822 | 090000 | 14834860 | 5660 | 5660 | 5660 | 5660 | 2621 |