29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 185600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 2461 |
| 3 | 20230829 | 185500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 4 | 20230829 | 185400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 5 | 20230829 | 185300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 6 | 20230829 | 185200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 7 | 20230829 | 185100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 8 | 20230829 | 185000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 9 | 20230829 | 184900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 10 | 20230829 | 184800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 11 | 20230829 | 184700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 12 | 20230829 | 184600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 13 | 20230829 | 184500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 14 | 20230829 | 184400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 15 | 20230829 | 184300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 16 | 20230829 | 184200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 17 | 20230829 | 184100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 18 | 20230829 | 184000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 19 | 20230829 | 183900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 20 | 20230829 | 183800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 21 | 20230829 | 183700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 22 | 20230829 | 183600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 23 | 20230829 | 183500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 24 | 20230829 | 183400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 25 | 20230829 | 183300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 26 | 20230829 | 183200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 27 | 20230829 | 183100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 28 | 20230829 | 183000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 29 | 20230829 | 182900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 30 | 20230829 | 182800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 31 | 20230829 | 182700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 32 | 20230829 | 182600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 2461 |
| 33 | 20230829 | 182500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 34 | 20230829 | 182400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 35 | 20230829 | 182300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 36 | 20230829 | 182200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 37 | 20230829 | 182100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 38 | 20230829 | 182000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 39 | 20230829 | 181900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 40 | 20230829 | 181800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 41 | 20230829 | 181700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 42 | 20230829 | 181600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 43 | 20230829 | 181500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 44 | 20230829 | 181400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 45 | 20230829 | 181300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 46 | 20230829 | 181200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 47 | 20230829 | 181100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 48 | 20230829 | 181000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 49 | 20230829 | 180900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 50 | 20230829 | 180800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 51 | 20230829 | 180700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 52 | 20230829 | 180600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 53 | 20230829 | 180500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 54 | 20230829 | 180400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 55 | 20230829 | 180300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 56 | 20230829 | 180200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 57 | 20230829 | 180100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 58 | 20230829 | 180000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 59 | 20230829 | 175900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 60 | 20230829 | 175800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 61 | 20230829 | 175700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 62 | 20230829 | 175600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 2461 |
| 63 | 20230829 | 175500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 64 | 20230829 | 175400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 65 | 20230829 | 175300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 66 | 20230829 | 175200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 67 | 20230829 | 175100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 68 | 20230829 | 175000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 69 | 20230829 | 174900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 70 | 20230829 | 174800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 71 | 20230829 | 174700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 72 | 20230829 | 174600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 73 | 20230829 | 174500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 74 | 20230829 | 174400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 75 | 20230829 | 174300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 76 | 20230829 | 174200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 77 | 20230829 | 174100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 78 | 20230829 | 174000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 79 | 20230829 | 173900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 80 | 20230829 | 173800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 81 | 20230829 | 173700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 82 | 20230829 | 173600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 83 | 20230829 | 173500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 84 | 20230829 | 173400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 85 | 20230829 | 173300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 86 | 20230829 | 173200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 87 | 20230829 | 173100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 88 | 20230829 | 173000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 89 | 20230829 | 172900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 90 | 20230829 | 172800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 91 | 20230829 | 172700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 92 | 20230829 | 172600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 2461 |
| 93 | 20230829 | 172500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 94 | 20230829 | 172400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 95 | 20230829 | 172300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 96 | 20230829 | 172200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 97 | 20230829 | 172100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 98 | 20230829 | 172000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 99 | 20230829 | 171900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 100 | 20230829 | 171800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 101 | 20230829 | 171700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 102 | 20230829 | 171600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 103 | 20230829 | 171500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 104 | 20230829 | 171400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 105 | 20230829 | 171300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 106 | 20230829 | 171200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 107 | 20230829 | 171100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 108 | 20230829 | 171000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 109 | 20230829 | 170900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 110 | 20230829 | 170800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 111 | 20230829 | 170700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 112 | 20230829 | 170600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 113 | 20230829 | 170500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 114 | 20230829 | 170400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 115 | 20230829 | 170300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 116 | 20230829 | 170200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 117 | 20230829 | 170100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 118 | 20230829 | 170000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 119 | 20230829 | 165900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 120 | 20230829 | 165800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 121 | 20230829 | 165700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 122 | 20230829 | 165600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 2461 |
| 123 | 20230829 | 165500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 124 | 20230829 | 165400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 125 | 20230829 | 165300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 126 | 20230829 | 165200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 127 | 20230829 | 165100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 128 | 20230829 | 165000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 129 | 20230829 | 164900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 130 | 20230829 | 164800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 131 | 20230829 | 164700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 132 | 20230829 | 164600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 133 | 20230829 | 164500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 134 | 20230829 | 164400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 135 | 20230829 | 164300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 136 | 20230829 | 164200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 137 | 20230829 | 164100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 138 | 20230829 | 164000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 139 | 20230829 | 163900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 140 | 20230829 | 163800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 141 | 20230829 | 163700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 142 | 20230829 | 163600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 143 | 20230829 | 163500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 144 | 20230829 | 163400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 145 | 20230829 | 163300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 146 | 20230829 | 163200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 147 | 20230829 | 163100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 148 | 20230829 | 163000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 149 | 20230829 | 162900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 150 | 20230829 | 162800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 151 | 20230829 | 162700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 152 | 20230829 | 162600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 2461 |
| 153 | 20230829 | 162500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 154 | 20230829 | 162400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 155 | 20230829 | 162300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 156 | 20230829 | 162200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 157 | 20230829 | 162100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 158 | 20230829 | 162000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 159 | 20230829 | 161900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 160 | 20230829 | 161800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 161 | 20230829 | 161700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 162 | 20230829 | 161600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 163 | 20230829 | 161500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 164 | 20230829 | 161400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 165 | 20230829 | 161300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 166 | 20230829 | 161200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 167 | 20230829 | 161100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 168 | 20230829 | 161000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 169 | 20230829 | 160900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 170 | 20230829 | 160800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 171 | 20230829 | 160700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 172 | 20230829 | 160600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 173 | 20230829 | 160500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 174 | 20230829 | 160400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 175 | 20230829 | 160300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 176 | 20230829 | 160200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 177 | 20230829 | 160100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 178 | 20230829 | 160000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 179 | 20230829 | 155900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 180 | 20230829 | 155800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 181 | 20230829 | 155700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 182 | 20230829 | 155600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 2461 |
| 183 | 20230829 | 155500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 184 | 20230829 | 155400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 185 | 20230829 | 155300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 186 | 20230829 | 155200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 187 | 20230829 | 155100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 188 | 20230829 | 155000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 189 | 20230829 | 154900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 190 | 20230829 | 154800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 191 | 20230829 | 154700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20230829 | 154600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20230829 | 154500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20230829 | 154400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 195 | 20230829 | 154300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 196 | 20230829 | 154200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 197 | 20230829 | 154100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20230829 | 154000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20230829 | 153900 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20230829 | 153800 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20230829 | 153700 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20230829 | 153600 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20230829 | 153500 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20230829 | 153400 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20230829 | 153300 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20230829 | 153200 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20230829 | 153100 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 208 | 20230829 | 153000 | 1944695110 | 6470 | 6470 | 6470 | 6470 | 2461 |
| 209 | 20230829 | 152900 | 1928772440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 210 | 20230829 | 152800 | 1928772440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 211 | 20230829 | 152700 | 1928772440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 212 | 20230829 | 152600 | 1928772440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 213 | 20230829 | 152500 | 1928772440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 214 | 20230829 | 152400 | 1928772440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 215 | 20230829 | 152300 | 1928772440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 216 | 20230829 | 152200 | 1928772440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 217 | 20230829 | 152100 | 1928772440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 218 | 20230829 | 152000 | 1928772440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 219 | 20230829 | 151900 | 1928772440 | 6480 | 6470 | 6480 | 6470 | 416 |
| 220 | 20230829 | 151800 | 1926080680 | 6480 | 6480 | 6480 | 6480 | 1 |
| 221 | 20230829 | 151700 | 1926074200 | 6480 | 6470 | 6480 | 6470 | 107 |
| 222 | 20230829 | 151600 | 1925381850 | 6470 | 6470 | 6480 | 6470 | 846 |
| 223 | 20230829 | 151500 | 1919908030 | 6460 | 6470 | 6470 | 6460 | 1227 |
| 224 | 20230829 | 151400 | 1911975610 | 6470 | 6460 | 6470 | 6460 | 14 |
| 225 | 20230829 | 151300 | 1911885150 | 6470 | 6470 | 6470 | 6470 | 80 |
| 226 | 20230829 | 151200 | 1911367550 | 6470 | 6480 | 6480 | 6470 | 807 |
| 227 | 20230829 | 151100 | 1906146200 | 6480 | 6480 | 6480 | 6480 | 801 |
| 228 | 20230829 | 151000 | 1900955720 | 6470 | 6480 | 6490 | 6470 | 1366 |
| 229 | 20230829 | 150900 | 1892105640 | 6480 | 6480 | 6480 | 6480 | 0 |
| 230 | 20230829 | 150800 | 1892105640 | 6480 | 6480 | 6480 | 6470 | 905 |
| 231 | 20230829 | 150700 | 1886241740 | 6460 | 6470 | 6470 | 6460 | 1001 |
| 232 | 20230829 | 150600 | 1879774660 | 6460 | 6470 | 6470 | 6460 | 79 |
| 233 | 20230829 | 150500 | 1879264200 | 6470 | 6470 | 6470 | 6470 | 231 |
| 234 | 20230829 | 150400 | 1877769630 | 6480 | 6480 | 6480 | 6480 | 1449 |
| 235 | 20230829 | 150300 | 1868380110 | 6480 | 6470 | 6480 | 6460 | 593 |
| 236 | 20230829 | 150200 | 1864539870 | 6460 | 6470 | 6470 | 6460 | 104 |
| 237 | 20230829 | 150100 | 1863867960 | 6470 | 6470 | 6470 | 6470 | 151 |
| 238 | 20230829 | 150000 | 1862890990 | 6480 | 6470 | 6480 | 6460 | 305 |
| 239 | 20230829 | 145900 | 1860920620 | 6470 | 6460 | 6470 | 6460 | 1500 |
| 240 | 20230829 | 145800 | 1851225620 | 6470 | 6470 | 6470 | 6470 | 0 |
| 241 | 20230829 | 145700 | 1851225620 | 6470 | 6470 | 6470 | 6470 | 84 |
| 242 | 20230829 | 145600 | 1850682140 | 6470 | 6480 | 6480 | 6470 | 1086 |
| 243 | 20230829 | 145500 | 1843654860 | 6480 | 6480 | 6480 | 6480 | 274 |
| 244 | 20230829 | 145400 | 1841879340 | 6480 | 6480 | 6480 | 6480 | 10 |
| 245 | 20230829 | 145300 | 1841814540 | 6480 | 6470 | 6480 | 6470 | 486 |
| 246 | 20230829 | 145200 | 1838667120 | 6480 | 6480 | 6480 | 6480 | 155 |
| 247 | 20230829 | 145100 | 1837662720 | 6480 | 6490 | 6490 | 6480 | 1106 |
| 248 | 20230829 | 145000 | 1830490780 | 6480 | 6480 | 6480 | 6480 | 215 |
| 249 | 20230829 | 144900 | 1829097580 | 6480 | 6460 | 6480 | 6460 | 640 |
| 250 | 20230829 | 144800 | 1824959600 | 6460 | 6460 | 6460 | 6460 | 162 |
| 251 | 20230829 | 144700 | 1823913080 | 6440 | 6450 | 6450 | 6440 | 157 |
| 252 | 20230829 | 144600 | 1822900450 | 6460 | 6460 | 6460 | 6460 | 238 |
| 253 | 20230829 | 144500 | 1821362970 | 6460 | 6460 | 6460 | 6450 | 133 |
| 254 | 20230829 | 144400 | 1820505090 | 6450 | 6450 | 6450 | 6450 | 311 |
| 255 | 20230829 | 144300 | 1818499140 | 6460 | 6460 | 6460 | 6460 | 0 |
| 256 | 20230829 | 144200 | 1818499140 | 6460 | 6460 | 6460 | 6460 | 0 |
| 257 | 20230829 | 144100 | 1818499140 | 6460 | 6460 | 6460 | 6460 | 0 |
| 258 | 20230829 | 144000 | 1818499140 | 6460 | 6460 | 6460 | 6460 | 10 |
| 259 | 20230829 | 143900 | 1818434540 | 6460 | 6450 | 6460 | 6450 | 783 |
| 260 | 20230829 | 143800 | 1813384180 | 6450 | 6450 | 6460 | 6450 | 501 |
| 261 | 20230829 | 143700 | 1810152720 | 6460 | 6450 | 6460 | 6440 | 557 |
| 262 | 20230829 | 143600 | 1806565500 | 6440 | 6460 | 6460 | 6430 | 9453 |
| 263 | 20230829 | 143500 | 1745684630 | 6460 | 6470 | 6470 | 6460 | 31 |
| 264 | 20230829 | 143400 | 1745484360 | 6460 | 6460 | 6460 | 6460 | 49 |
| 265 | 20230829 | 143300 | 1745167820 | 6460 | 6470 | 6470 | 6460 | 507 |
| 266 | 20230829 | 143200 | 1741892550 | 6470 | 6460 | 6470 | 6460 | 31 |
| 267 | 20230829 | 143100 | 1741692200 | 6470 | 6460 | 6470 | 6450 | 1010 |
| 268 | 20230829 | 143000 | 1735177340 | 6470 | 6460 | 6470 | 6460 | 586 |
| 269 | 20230829 | 142900 | 1731391680 | 6470 | 6470 | 6470 | 6460 | 282 |
| 270 | 20230829 | 142800 | 1729567940 | 6470 | 6470 | 6470 | 6470 | 0 |
| 271 | 20230829 | 142700 | 1729567940 | 6470 | 6470 | 6470 | 6470 | 0 |
| 272 | 20230829 | 142600 | 1729567940 | 6470 | 6460 | 6470 | 6460 | 18 |
| 273 | 20230829 | 142500 | 1729451560 | 6470 | 6460 | 6470 | 6460 | 160 |
| 274 | 20230829 | 142400 | 1728417940 | 6470 | 6470 | 6470 | 6470 | 0 |
| 275 | 20230829 | 142300 | 1728417940 | 6470 | 6460 | 6470 | 6450 | 102 |
| 276 | 20230829 | 142200 | 1727758030 | 6460 | 6460 | 6460 | 6450 | 1065 |
| 277 | 20230829 | 142100 | 1720882410 | 6460 | 6460 | 6460 | 6460 | 3009 |
| 278 | 20230829 | 142000 | 1701444270 | 6470 | 6470 | 6470 | 6470 | 20 |
| 279 | 20230829 | 141900 | 1701314870 | 6470 | 6480 | 6480 | 6470 | 801 |
| 280 | 20230829 | 141800 | 1696132390 | 6480 | 6480 | 6480 | 6480 | 1 |
| 281 | 20230829 | 141700 | 1696125910 | 6470 | 6470 | 6470 | 6470 | 350 |
| 282 | 20230829 | 141600 | 1693861410 | 6480 | 6480 | 6480 | 6470 | 911 |
| 283 | 20230829 | 141500 | 1687967130 | 6470 | 6470 | 6470 | 6470 | 0 |
| 284 | 20230829 | 141400 | 1687967130 | 6470 | 6480 | 6480 | 6470 | 31 |
| 285 | 20230829 | 141300 | 1687766550 | 6470 | 6480 | 6480 | 6470 | 2 |
| 286 | 20230829 | 141200 | 1687753600 | 6470 | 6470 | 6470 | 6470 | 200 |
| 287 | 20230829 | 141100 | 1686459600 | 6470 | 6470 | 6470 | 6470 | 10 |
| 288 | 20230829 | 141000 | 1686394900 | 6480 | 6480 | 6480 | 6480 | 0 |
| 289 | 20230829 | 140900 | 1686394900 | 6480 | 6470 | 6480 | 6470 | 675 |
| 290 | 20230829 | 140800 | 1682027640 | 6470 | 6470 | 6470 | 6470 | 1407 |
| 291 | 20230829 | 140700 | 1672924350 | 6480 | 6480 | 6480 | 6480 | 1505 |
| 292 | 20230829 | 140600 | 1663171950 | 6480 | 6480 | 6480 | 6480 | 569 |
| 293 | 20230829 | 140500 | 1659484830 | 6480 | 6480 | 6480 | 6480 | 28 |
| 294 | 20230829 | 140400 | 1659303390 | 6490 | 6480 | 6490 | 6480 | 4045 |
| 295 | 20230829 | 140300 | 1633091680 | 6490 | 6490 | 6490 | 6490 | 101 |
| 296 | 20230829 | 140200 | 1632436190 | 6490 | 6480 | 6490 | 6480 | 509 |
| 297 | 20230829 | 140100 | 1629137860 | 6480 | 6480 | 6480 | 6480 | 100 |
| 298 | 20230829 | 140000 | 1628489860 | 6490 | 6480 | 6490 | 6480 | 101 |
| 299 | 20230829 | 135900 | 1627835370 | 6490 | 6490 | 6490 | 6480 | 253 |
| 300 | 20230829 | 135800 | 1626194400 | 6490 | 6490 | 6490 | 6490 | 100 |
| 301 | 20230829 | 135700 | 1625545400 | 6490 | 6490 | 6490 | 6490 | 3 |
| 302 | 20230829 | 135600 | 1625525930 | 6490 | 6500 | 6500 | 6490 | 296 |
| 303 | 20230829 | 135500 | 1623604880 | 6490 | 6500 | 6500 | 6490 | 122 |
| 304 | 20230829 | 135400 | 1622813090 | 6500 | 6500 | 6500 | 6500 | 1 |
| 305 | 20230829 | 135300 | 1622806590 | 6500 | 6490 | 6500 | 6490 | 543 |
| 306 | 20230829 | 135200 | 1619282500 | 6490 | 6490 | 6490 | 6490 | 170 |
| 307 | 20230829 | 135100 | 1618179200 | 6490 | 6480 | 6490 | 6480 | 80 |
| 308 | 20230829 | 135000 | 1617660790 | 6480 | 6480 | 6480 | 6480 | 1 |
| 309 | 20230829 | 134900 | 1617654310 | 6490 | 6500 | 6500 | 6490 | 26 |
| 310 | 20230829 | 134800 | 1617485520 | 6490 | 6480 | 6490 | 6480 | 382 |
| 311 | 20230829 | 134700 | 1615006370 | 6490 | 6460 | 6490 | 6460 | 1747 |
| 312 | 20230829 | 134600 | 1603692930 | 6460 | 6470 | 6470 | 6460 | 2381 |
| 313 | 20230829 | 134500 | 1588303860 | 6480 | 6480 | 6480 | 6480 | 5 |
| 314 | 20230829 | 134400 | 1588271460 | 6480 | 6480 | 6480 | 6480 | 102 |
| 315 | 20230829 | 134300 | 1587610500 | 6480 | 6480 | 6480 | 6470 | 6 |
| 316 | 20230829 | 134200 | 1587571630 | 6460 | 6470 | 6480 | 6460 | 1661 |
| 317 | 20230829 | 134100 | 1576824470 | 6470 | 6470 | 6480 | 6470 | 1319 |
| 318 | 20230829 | 134000 | 1568290530 | 6470 | 6480 | 6490 | 6470 | 2244 |
| 319 | 20230829 | 133900 | 1553747630 | 6480 | 6480 | 6480 | 6480 | 601 |
| 320 | 20230829 | 133800 | 1549853150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 321 | 20230829 | 133700 | 1549853150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 322 | 20230829 | 133600 | 1549853150 | 6500 | 6480 | 6500 | 6480 | 572 |
| 323 | 20230829 | 133500 | 1546141190 | 6480 | 6470 | 6480 | 6470 | 137 |
| 324 | 20230829 | 133400 | 1545254750 | 6480 | 6480 | 6480 | 6480 | 1568 |
| 325 | 20230829 | 133300 | 1535094110 | 6500 | 6500 | 6500 | 6500 | 29 |
| 326 | 20230829 | 133200 | 1534905610 | 6480 | 6500 | 6500 | 6480 | 104 |
| 327 | 20230829 | 133100 | 1534231610 | 6500 | 6500 | 6500 | 6500 | 201 |
| 328 | 20230829 | 133000 | 1532925110 | 6490 | 6500 | 6500 | 6490 | 325 |
| 329 | 20230829 | 132900 | 1530815210 | 6490 | 6490 | 6490 | 6490 | 50 |
| 330 | 20230829 | 132800 | 1530490710 | 6500 | 6490 | 6500 | 6490 | 6 |
| 331 | 20230829 | 132700 | 1530451760 | 6490 | 6500 | 6500 | 6490 | 15 |
| 332 | 20230829 | 132600 | 1530354310 | 6500 | 6500 | 6500 | 6500 | 0 |
| 333 | 20230829 | 132500 | 1530354310 | 6500 | 6500 | 6500 | 6500 | 1 |
| 334 | 20230829 | 132400 | 1530347810 | 6500 | 6500 | 6500 | 6500 | 909 |
| 335 | 20230829 | 132300 | 1524439310 | 6500 | 6490 | 6500 | 6490 | 1357 |
| 336 | 20230829 | 132200 | 1515624370 | 6500 | 6500 | 6500 | 6500 | 2 |
| 337 | 20230829 | 132100 | 1515611370 | 6490 | 6500 | 6500 | 6490 | 73 |
| 338 | 20230829 | 132000 | 1515137090 | 6500 | 6500 | 6500 | 6500 | 0 |
| 339 | 20230829 | 131900 | 1515137090 | 6500 | 6500 | 6500 | 6500 | 7 |
| 340 | 20230829 | 131800 | 1515091590 | 6490 | 6490 | 6490 | 6490 | 0 |
| 341 | 20230829 | 131700 | 1515091590 | 6490 | 6490 | 6490 | 6490 | 665 |
| 342 | 20230829 | 131600 | 1510775740 | 6500 | 6500 | 6500 | 6500 | 0 |
| 343 | 20230829 | 131500 | 1510775740 | 6500 | 6490 | 6500 | 6490 | 159 |
| 344 | 20230829 | 131400 | 1509742270 | 6500 | 6500 | 6500 | 6500 | 200 |
| 345 | 20230829 | 131300 | 1508442270 | 6500 | 6500 | 6500 | 6500 | 1 |
| 346 | 20230829 | 131200 | 1508435770 | 6480 | 6480 | 6480 | 6480 | 792 |
| 347 | 20230829 | 131100 | 1503303610 | 6470 | 6480 | 6480 | 6470 | 14 |
| 348 | 20230829 | 131000 | 1503212990 | 6470 | 6480 | 6480 | 6470 | 706 |
| 349 | 20230829 | 130900 | 1498645110 | 6480 | 6480 | 6480 | 6480 | 563 |
| 350 | 20230829 | 130800 | 1494996870 | 6500 | 6500 | 6500 | 6500 | 2 |
| 351 | 20230829 | 130700 | 1494983870 | 6490 | 6480 | 6490 | 6480 | 103 |
| 352 | 20230829 | 130600 | 1494316410 | 6480 | 6490 | 6490 | 6480 | 250 |
| 353 | 20230829 | 130500 | 1492696280 | 6500 | 6500 | 6500 | 6500 | 10 |
| 354 | 20230829 | 130400 | 1492631280 | 6500 | 6490 | 6500 | 6490 | 347 |
| 355 | 20230829 | 130300 | 1490377350 | 6480 | 6480 | 6480 | 6480 | 169 |
| 356 | 20230829 | 130200 | 1489282230 | 6480 | 6470 | 6480 | 6470 | 158 |
| 357 | 20230829 | 130100 | 1488259940 | 6480 | 6470 | 6480 | 6470 | 3 |
| 358 | 20230829 | 130000 | 1488240510 | 6480 | 6480 | 6480 | 6480 | 284 |
| 359 | 20230829 | 125900 | 1486400190 | 6480 | 6480 | 6480 | 6480 | 22 |
| 360 | 20230829 | 125800 | 1486257630 | 6480 | 6490 | 6490 | 6480 | 102 |
| 361 | 20230829 | 125700 | 1485596650 | 6500 | 6510 | 6510 | 6500 | 2345 |
| 362 | 20230829 | 125600 | 1470354130 | 6510 | 6470 | 6510 | 6470 | 2682 |
| 363 | 20230829 | 125500 | 1452926060 | 6480 | 6480 | 6480 | 6480 | 0 |
| 364 | 20230829 | 125400 | 1452926060 | 6480 | 6480 | 6480 | 6480 | 0 |
| 365 | 20230829 | 125300 | 1452926060 | 6480 | 6480 | 6480 | 6480 | 0 |
| 366 | 20230829 | 125200 | 1452926060 | 6480 | 6480 | 6480 | 6480 | 12 |
| 367 | 20230829 | 125100 | 1452848300 | 6480 | 6480 | 6480 | 6480 | 0 |
| 368 | 20230829 | 125000 | 1452848300 | 6480 | 6490 | 6490 | 6480 | 889 |
| 369 | 20230829 | 124900 | 1447085840 | 6490 | 6490 | 6490 | 6480 | 213 |
| 370 | 20230829 | 124800 | 1445703640 | 6490 | 6490 | 6490 | 6490 | 200 |
| 371 | 20230829 | 124700 | 1444405640 | 6490 | 6490 | 6490 | 6490 | 783 |
| 372 | 20230829 | 124600 | 1439323970 | 6490 | 6490 | 6490 | 6490 | 3 |
| 373 | 20230829 | 124500 | 1439304500 | 6490 | 6470 | 6490 | 6470 | 1315 |
| 374 | 20230829 | 124400 | 1430782130 | 6470 | 6480 | 6490 | 6470 | 1137 |
| 375 | 20230829 | 124300 | 1423425310 | 6480 | 6480 | 6480 | 6470 | 423 |
| 376 | 20230829 | 124200 | 1420688280 | 6480 | 6470 | 6480 | 6470 | 163 |
| 377 | 20230829 | 124100 | 1419632070 | 6480 | 6480 | 6480 | 6480 | 0 |
| 378 | 20230829 | 124000 | 1419632070 | 6480 | 6470 | 6480 | 6470 | 153 |
| 379 | 20230829 | 123900 | 1418642150 | 6470 | 6470 | 6470 | 6470 | 802 |
| 380 | 20230829 | 123800 | 1413453210 | 6470 | 6470 | 6470 | 6470 | 769 |
| 381 | 20230829 | 123700 | 1408477780 | 6470 | 6470 | 6470 | 6470 | 1169 |
| 382 | 20230829 | 123600 | 1400914350 | 6470 | 6470 | 6470 | 6470 | 154 |
| 383 | 20230829 | 123500 | 1399917970 | 6470 | 6470 | 6480 | 6470 | 436 |
| 384 | 20230829 | 123400 | 1397097040 | 6470 | 6470 | 6470 | 6470 | 2 |
| 385 | 20230829 | 123300 | 1397084100 | 6470 | 6470 | 6470 | 6470 | 101 |
| 386 | 20230829 | 123200 | 1396430630 | 6470 | 6480 | 6480 | 6470 | 495 |
| 387 | 20230829 | 123100 | 1393227970 | 6480 | 6470 | 6480 | 6470 | 9 |
| 388 | 20230829 | 123000 | 1393169710 | 6460 | 6460 | 6470 | 6460 | 2245 |
| 389 | 20230829 | 122900 | 1378666480 | 6460 | 6470 | 6470 | 6460 | 560 |
| 390 | 20230829 | 122800 | 1375048680 | 6470 | 6470 | 6470 | 6470 | 4 |
| 391 | 20230829 | 122700 | 1375022800 | 6480 | 6480 | 6480 | 6480 | 1 |
| 392 | 20230829 | 122600 | 1375016320 | 6460 | 6460 | 6460 | 6460 | 1196 |
| 393 | 20230829 | 122500 | 1367290160 | 6450 | 6450 | 6460 | 6450 | 441 |
| 394 | 20230829 | 122400 | 1364444160 | 6450 | 6460 | 6460 | 6450 | 124 |
| 395 | 20230829 | 122300 | 1363644250 | 6460 | 6450 | 6460 | 6450 | 980 |
| 396 | 20230829 | 122200 | 1357322820 | 6460 | 6470 | 6470 | 6460 | 2388 |
| 397 | 20230829 | 122100 | 1341893640 | 6480 | 6480 | 6480 | 6480 | 2 |
| 398 | 20230829 | 122000 | 1341880680 | 6480 | 6480 | 6480 | 6480 | 1 |
| 399 | 20230829 | 121900 | 1341874200 | 6480 | 6490 | 6490 | 6480 | 4 |
| 400 | 20230829 | 121800 | 1341848270 | 6490 | 6490 | 6490 | 6490 | 0 |
| 401 | 20230829 | 121700 | 1341848270 | 6490 | 6470 | 6490 | 6460 | 1861 |
| 402 | 20230829 | 121600 | 1329823630 | 6480 | 6470 | 6480 | 6470 | 941 |
| 403 | 20230829 | 121500 | 1323735350 | 6470 | 6470 | 6470 | 6460 | 6 |
| 404 | 20230829 | 121400 | 1323696540 | 6470 | 6470 | 6480 | 6470 | 346 |
| 405 | 20230829 | 121300 | 1321457900 | 6470 | 6470 | 6470 | 6470 | 0 |
| 406 | 20230829 | 121200 | 1321457900 | 6470 | 6470 | 6470 | 6470 | 23 |
| 407 | 20230829 | 121100 | 1321309090 | 6470 | 6470 | 6470 | 6470 | 0 |
| 408 | 20230829 | 121000 | 1321309090 | 6470 | 6470 | 6470 | 6470 | 0 |
| 409 | 20230829 | 120900 | 1321309090 | 6470 | 6470 | 6470 | 6470 | 0 |
| 410 | 20230829 | 120800 | 1321309090 | 6470 | 6480 | 6480 | 6470 | 550 |
| 411 | 20230829 | 120700 | 1317750090 | 6480 | 6480 | 6480 | 6480 | 0 |
| 412 | 20230829 | 120600 | 1317750090 | 6480 | 6480 | 6480 | 6480 | 57 |
| 413 | 20230829 | 120500 | 1317380730 | 6480 | 6460 | 6480 | 6460 | 615 |
| 414 | 20230829 | 120400 | 1313401730 | 6470 | 6470 | 6470 | 6470 | 10 |
| 415 | 20230829 | 120300 | 1313337030 | 6470 | 6470 | 6470 | 6470 | 2261 |
| 416 | 20230829 | 120200 | 1298708360 | 6480 | 6480 | 6480 | 6480 | 1885 |
| 417 | 20230829 | 120100 | 1286493560 | 6490 | 6490 | 6490 | 6490 | 345 |
| 418 | 20230829 | 120000 | 1284254510 | 6490 | 6490 | 6490 | 6490 | 157 |
| 419 | 20230829 | 115900 | 1283235580 | 6480 | 6480 | 6480 | 6480 | 400 |
| 420 | 20230829 | 115800 | 1280643580 | 6480 | 6480 | 6480 | 6480 | 5 |
| 421 | 20230829 | 115700 | 1280611180 | 6480 | 6480 | 6480 | 6480 | 6 |
| 422 | 20230829 | 115600 | 1280572300 | 6490 | 6490 | 6490 | 6490 | 0 |
| 423 | 20230829 | 115500 | 1280572300 | 6490 | 6490 | 6490 | 6490 | 7 |
| 424 | 20230829 | 115400 | 1280526870 | 6480 | 6480 | 6480 | 6480 | 1612 |
| 425 | 20230829 | 115300 | 1270081110 | 6490 | 6490 | 6490 | 6490 | 5 |
| 426 | 20230829 | 115200 | 1270048660 | 6490 | 6490 | 6490 | 6490 | 10 |
| 427 | 20230829 | 115100 | 1269983760 | 6480 | 6480 | 6480 | 6480 | 0 |
| 428 | 20230829 | 115000 | 1269983760 | 6480 | 6490 | 6490 | 6480 | 2001 |
| 429 | 20230829 | 114900 | 1257017270 | 6480 | 6480 | 6480 | 6480 | 8 |
| 430 | 20230829 | 114800 | 1256965430 | 6500 | 6500 | 6500 | 6500 | 1 |
| 431 | 20230829 | 114700 | 1256958930 | 6490 | 6490 | 6490 | 6490 | 200 |
| 432 | 20230829 | 114600 | 1255660930 | 6490 | 6500 | 6500 | 6490 | 1228 |
| 433 | 20230829 | 114500 | 1247688010 | 6500 | 6500 | 6500 | 6500 | 0 |
| 434 | 20230829 | 114400 | 1247688010 | 6500 | 6490 | 6500 | 6490 | 421 |
| 435 | 20230829 | 114300 | 1244951720 | 6500 | 6500 | 6500 | 6500 | 6 |
| 436 | 20230829 | 114200 | 1244912720 | 6490 | 6490 | 6490 | 6490 | 3 |
| 437 | 20230829 | 114100 | 1244893250 | 6490 | 6490 | 6490 | 6490 | 0 |
| 438 | 20230829 | 114000 | 1244893250 | 6490 | 6490 | 6490 | 6490 | 538 |
| 439 | 20230829 | 113900 | 1241401630 | 6490 | 6490 | 6490 | 6490 | 687 |
| 440 | 20230829 | 113800 | 1236943000 | 6490 | 6490 | 6490 | 6490 | 155 |
| 441 | 20230829 | 113700 | 1235937050 | 6500 | 6500 | 6500 | 6500 | 1 |
| 442 | 20230829 | 113600 | 1235930550 | 6490 | 6510 | 6510 | 6490 | 246 |
| 443 | 20230829 | 113500 | 1234333990 | 6500 | 6510 | 6510 | 6500 | 213 |
| 444 | 20230829 | 113400 | 1232949380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 445 | 20230829 | 113300 | 1232949380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 446 | 20230829 | 113200 | 1232949380 | 6510 | 6500 | 6510 | 6500 | 483 |
| 447 | 20230829 | 113100 | 1229805070 | 6500 | 6510 | 6510 | 6500 | 4649 |
| 448 | 20230829 | 113000 | 1199559470 | 6520 | 6520 | 6520 | 6520 | 0 |
| 449 | 20230829 | 112900 | 1199559470 | 6520 | 6520 | 6520 | 6520 | 100 |
| 450 | 20230829 | 112800 | 1198907470 | 6520 | 6520 | 6520 | 6520 | 10 |
| 451 | 20230829 | 112700 | 1198842270 | 6520 | 6520 | 6520 | 6520 | 1 |
| 452 | 20230829 | 112600 | 1198835750 | 6510 | 6520 | 6520 | 6510 | 309 |
| 453 | 20230829 | 112500 | 1196822660 | 6520 | 6520 | 6520 | 6520 | 10 |
| 454 | 20230829 | 112400 | 1196757460 | 6520 | 6500 | 6520 | 6500 | 3250 |
| 455 | 20230829 | 112300 | 1175617070 | 6510 | 6500 | 6510 | 6500 | 776 |
| 456 | 20230829 | 112200 | 1170566500 | 6510 | 6500 | 6510 | 6500 | 144 |
| 457 | 20230829 | 112100 | 1169630270 | 6500 | 6500 | 6500 | 6500 | 115 |
| 458 | 20230829 | 112000 | 1168882770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 459 | 20230829 | 111900 | 1168882770 | 6510 | 6510 | 6520 | 6510 | 712 |
| 460 | 20230829 | 111800 | 1164245650 | 6520 | 6510 | 6520 | 6510 | 171 |
| 461 | 20230829 | 111700 | 1163130940 | 6510 | 6510 | 6510 | 6510 | 485 |
| 462 | 20230829 | 111600 | 1159973590 | 6510 | 6510 | 6510 | 6510 | 17 |
| 463 | 20230829 | 111500 | 1159862920 | 6510 | 6510 | 6510 | 6510 | 500 |
| 464 | 20230829 | 111400 | 1156607920 | 6520 | 6510 | 6520 | 6510 | 1528 |
| 465 | 20230829 | 111300 | 1146660630 | 6510 | 6510 | 6510 | 6510 | 70 |
| 466 | 20230829 | 111200 | 1146204930 | 6500 | 6480 | 6500 | 6480 | 771 |
| 467 | 20230829 | 111100 | 1141194550 | 6480 | 6480 | 6480 | 6480 | 8702 |
| 468 | 20230829 | 111000 | 1084805590 | 6470 | 6470 | 6470 | 6470 | 33 |
| 469 | 20230829 | 110900 | 1084592080 | 6480 | 6470 | 6480 | 6470 | 1757 |
| 470 | 20230829 | 110800 | 1073222910 | 6480 | 6490 | 6490 | 6480 | 2890 |
| 471 | 20230829 | 110700 | 1054481510 | 6500 | 6500 | 6500 | 6500 | 379 |
| 472 | 20230829 | 110600 | 1052018010 | 6500 | 6500 | 6500 | 6500 | 20 |
| 473 | 20230829 | 110500 | 1051888010 | 6500 | 6490 | 6500 | 6490 | 70 |
| 474 | 20230829 | 110400 | 1051433410 | 6500 | 6500 | 6500 | 6490 | 34 |
| 475 | 20230829 | 110300 | 1051212460 | 6500 | 6500 | 6500 | 6500 | 0 |
| 476 | 20230829 | 110200 | 1051212460 | 6500 | 6500 | 6500 | 6500 | 2309 |
| 477 | 20230829 | 110100 | 1036203960 | 6510 | 6510 | 6510 | 6510 | 48 |
| 478 | 20230829 | 110000 | 1035891480 | 6500 | 6510 | 6510 | 6500 | 17 |
| 479 | 20230829 | 105900 | 1035780820 | 6510 | 6520 | 6520 | 6510 | 1771 |
| 480 | 20230829 | 105800 | 1024246550 | 6520 | 6520 | 6520 | 6520 | 171 |
| 481 | 20230829 | 105700 | 1023131630 | 6520 | 6510 | 6520 | 6510 | 626 |
| 482 | 20230829 | 105600 | 1019053260 | 6500 | 6480 | 6500 | 6480 | 462 |
| 483 | 20230829 | 105500 | 1016050280 | 6500 | 6490 | 6500 | 6490 | 1002 |
| 484 | 20230829 | 105400 | 1009539430 | 6490 | 6490 | 6490 | 6480 | 12 |
| 485 | 20230829 | 105300 | 1009461560 | 6480 | 6480 | 6480 | 6480 | 0 |
| 486 | 20230829 | 105200 | 1009461560 | 6480 | 6480 | 6480 | 6480 | 0 |
| 487 | 20230829 | 105100 | 1009461560 | 6480 | 6480 | 6480 | 6480 | 1 |
| 488 | 20230829 | 105000 | 1009455080 | 6490 | 6490 | 6490 | 6490 | 1 |
| 489 | 20230829 | 104900 | 1009448590 | 6470 | 6470 | 6470 | 6470 | 204 |
| 490 | 20230829 | 104800 | 1008128710 | 6470 | 6470 | 6470 | 6470 | 879 |
| 491 | 20230829 | 104700 | 1002441580 | 6470 | 6480 | 6480 | 6470 | 800 |
| 492 | 20230829 | 104600 | 997264820 | 6480 | 6480 | 6480 | 6480 | 280 |
| 493 | 20230829 | 104500 | 995450420 | 6490 | 6490 | 6490 | 6490 | 20 |
| 494 | 20230829 | 104400 | 995320620 | 6480 | 6480 | 6480 | 6480 | 371 |
| 495 | 20230829 | 104300 | 992916540 | 6480 | 6470 | 6480 | 6470 | 19 |
| 496 | 20230829 | 104200 | 992793510 | 6470 | 6470 | 6470 | 6470 | 1104 |
| 497 | 20230829 | 104100 | 985650630 | 6480 | 6480 | 6480 | 6480 | 175 |
| 498 | 20230829 | 104000 | 984516630 | 6480 | 6490 | 6490 | 6480 | 1130 |
| 499 | 20230829 | 103900 | 977186530 | 6490 | 6500 | 6500 | 6490 | 10 |
| 500 | 20230829 | 103800 | 977121610 | 6500 | 6500 | 6500 | 6500 | 2093 |
| 501 | 20230829 | 103700 | 963517110 | 6500 | 6500 | 6500 | 6500 | 77 |
| 502 | 20230829 | 103600 | 963016610 | 6500 | 6500 | 6500 | 6500 | 20 |
| 503 | 20230829 | 103500 | 962886610 | 6500 | 6500 | 6510 | 6500 | 646 |
| 504 | 20230829 | 103400 | 958683110 | 6510 | 6510 | 6510 | 6510 | 45 |
| 505 | 20230829 | 103300 | 958390160 | 6510 | 6510 | 6510 | 6500 | 134 |
| 506 | 20230829 | 103200 | 957518760 | 6510 | 6500 | 6510 | 6500 | 244 |
| 507 | 20230829 | 103100 | 955932490 | 6510 | 6520 | 6520 | 6510 | 1494 |
| 508 | 20230829 | 103000 | 946197700 | 6520 | 6510 | 6520 | 6510 | 1273 |
| 509 | 20230829 | 102900 | 937910450 | 6520 | 6510 | 6520 | 6510 | 13 |
| 510 | 20230829 | 102800 | 937825800 | 6520 | 6520 | 6520 | 6520 | 157 |
| 511 | 20230829 | 102700 | 936802160 | 6520 | 6520 | 6520 | 6510 | 526 |
| 512 | 20230829 | 102600 | 933375850 | 6520 | 6510 | 6520 | 6510 | 442 |
| 513 | 20230829 | 102500 | 930496410 | 6510 | 6510 | 6510 | 6510 | 696 |
| 514 | 20230829 | 102400 | 925965450 | 6510 | 6520 | 6520 | 6510 | 1123 |
| 515 | 20230829 | 102300 | 918652720 | 6520 | 6520 | 6520 | 6520 | 112 |
| 516 | 20230829 | 102200 | 917922480 | 6520 | 6520 | 6530 | 6520 | 2909 |
| 517 | 20230829 | 102100 | 898955750 | 6520 | 6510 | 6520 | 6510 | 175 |
| 518 | 20230829 | 102000 | 897815460 | 6520 | 6520 | 6530 | 6520 | 1774 |
| 519 | 20230829 | 101900 | 886248940 | 6520 | 6520 | 6530 | 6520 | 5551 |
| 520 | 20230829 | 101800 | 850032100 | 6520 | 6480 | 6520 | 6480 | 5821 |
| 521 | 20230829 | 101700 | 812189230 | 6480 | 6480 | 6480 | 6480 | 140 |
| 522 | 20230829 | 101600 | 811282030 | 6470 | 6460 | 6470 | 6450 | 1275 |
| 523 | 20230829 | 101500 | 803040090 | 6460 | 6460 | 6460 | 6460 | 62 |
| 524 | 20230829 | 101400 | 802639570 | 6460 | 6460 | 6460 | 6450 | 2836 |
| 525 | 20230829 | 101300 | 784327350 | 6480 | 6480 | 6480 | 6480 | 0 |
| 526 | 20230829 | 101200 | 784327350 | 6480 | 6480 | 6480 | 6480 | 1 |
| 527 | 20230829 | 101100 | 784320870 | 6460 | 6460 | 6460 | 6460 | 50 |
| 528 | 20230829 | 101000 | 783997870 | 6460 | 6480 | 6480 | 6460 | 621 |
| 529 | 20230829 | 100900 | 779981110 | 6480 | 6480 | 6480 | 6480 | 1 |
| 530 | 20230829 | 100800 | 779974630 | 6480 | 6470 | 6480 | 6470 | 196 |
| 531 | 20230829 | 100700 | 778706500 | 6470 | 6470 | 6470 | 6470 | 105 |
| 532 | 20230829 | 100600 | 778027150 | 6470 | 6470 | 6470 | 6470 | 100 |
| 533 | 20230829 | 100500 | 777380150 | 6470 | 6450 | 6470 | 6450 | 2806 |
| 534 | 20230829 | 100400 | 759274610 | 6440 | 6470 | 6470 | 6440 | 501 |
| 535 | 20230829 | 100300 | 756041890 | 6460 | 6460 | 6460 | 6460 | 1321 |
| 536 | 20230829 | 100200 | 747508230 | 6440 | 6460 | 6460 | 6440 | 1483 |
| 537 | 20230829 | 100100 | 737950480 | 6460 | 6460 | 6460 | 6450 | 514 |
| 538 | 20230829 | 100000 | 734635080 | 6450 | 6450 | 6450 | 6450 | 319 |
| 539 | 20230829 | 095900 | 732577530 | 6450 | 6450 | 6450 | 6450 | 90 |
| 540 | 20230829 | 095800 | 731997030 | 6440 | 6480 | 6480 | 6440 | 804 |
| 541 | 20230829 | 095700 | 726813420 | 6480 | 6450 | 6490 | 6440 | 5117 |
| 542 | 20230829 | 095600 | 693674340 | 6430 | 6430 | 6430 | 6430 | 231 |
| 543 | 20230829 | 095500 | 692189010 | 6440 | 6430 | 6440 | 6430 | 428 |
| 544 | 20230829 | 095400 | 689432790 | 6440 | 6450 | 6450 | 6430 | 711 |
| 545 | 20230829 | 095300 | 684853920 | 6460 | 6460 | 6460 | 6430 | 2052 |
| 546 | 20230829 | 095200 | 671628660 | 6450 | 6470 | 6470 | 6450 | 173 |
| 547 | 20230829 | 095100 | 670512650 | 6460 | 6480 | 6480 | 6460 | 222 |
| 548 | 20230829 | 095000 | 669078480 | 6450 | 6480 | 6490 | 6450 | 4008 |
| 549 | 20230829 | 094900 | 643186910 | 6490 | 6490 | 6490 | 6480 | 154 |
| 550 | 20230829 | 094800 | 642188930 | 6470 | 6480 | 6500 | 6470 | 2058 |
| 551 | 20230829 | 094700 | 628845270 | 6480 | 6480 | 6480 | 6480 | 48 |
| 552 | 20230829 | 094600 | 628534230 | 6480 | 6490 | 6490 | 6480 | 611 |
| 553 | 20230829 | 094500 | 624573840 | 6490 | 6500 | 6500 | 6490 | 2566 |
| 554 | 20230829 | 094400 | 607903410 | 6500 | 6480 | 6500 | 6480 | 2522 |
| 555 | 20230829 | 094300 | 591532490 | 6490 | 6490 | 6490 | 6480 | 41 |
| 556 | 20230829 | 094200 | 591266500 | 6490 | 6500 | 6510 | 6480 | 4426 |
| 557 | 20230829 | 094100 | 562517740 | 6510 | 6500 | 6510 | 6500 | 1563 |
| 558 | 20230829 | 094000 | 552345540 | 6490 | 6500 | 6510 | 6490 | 1424 |
| 559 | 20230829 | 093900 | 543089570 | 6500 | 6480 | 6500 | 6480 | 2084 |
| 560 | 20230829 | 093800 | 529584340 | 6470 | 6470 | 6480 | 6470 | 434 |
| 561 | 20230829 | 093700 | 526775980 | 6480 | 6470 | 6480 | 6460 | 668 |
| 562 | 20230829 | 093600 | 522454560 | 6460 | 6470 | 6470 | 6450 | 781 |
| 563 | 20230829 | 093500 | 517408950 | 6470 | 6470 | 6470 | 6450 | 1904 |
| 564 | 20230829 | 093400 | 505126940 | 6450 | 6460 | 6480 | 6440 | 855 |
| 565 | 20230829 | 093300 | 499606130 | 6470 | 6460 | 6470 | 6460 | 737 |
| 566 | 20230829 | 093200 | 494845040 | 6460 | 6450 | 6460 | 6430 | 2623 |
| 567 | 20230829 | 093100 | 477943650 | 6460 | 6480 | 6480 | 6450 | 1632 |
| 568 | 20230829 | 093000 | 467396690 | 6480 | 6480 | 6480 | 6470 | 29 |
| 569 | 20230829 | 092900 | 467208800 | 6480 | 6490 | 6490 | 6480 | 50 |
| 570 | 20230829 | 092800 | 466884320 | 6500 | 6510 | 6510 | 6490 | 1691 |
| 571 | 20230829 | 092700 | 455908450 | 6510 | 6510 | 6510 | 6500 | 2157 |
| 572 | 20230829 | 092600 | 441882370 | 6510 | 6460 | 6510 | 6460 | 10628 |
| 573 | 20230829 | 092500 | 373008890 | 6470 | 6460 | 6470 | 6450 | 729 |
| 574 | 20230829 | 092400 | 368299520 | 6460 | 6470 | 6470 | 6450 | 1177 |
| 575 | 20230829 | 092300 | 360707680 | 6470 | 6460 | 6470 | 6450 | 2006 |
| 576 | 20230829 | 092200 | 347750050 | 6460 | 6480 | 6480 | 6460 | 658 |
| 577 | 20230829 | 092100 | 343495890 | 6480 | 6480 | 6480 | 6460 | 3286 |
| 578 | 20230829 | 092000 | 322234920 | 6480 | 6480 | 6480 | 6480 | 314 |
| 579 | 20230829 | 091900 | 320200200 | 6490 | 6480 | 6490 | 6480 | 1291 |
| 580 | 20230829 | 091800 | 311834340 | 6490 | 6490 | 6500 | 6490 | 957 |
| 581 | 20230829 | 091700 | 305621810 | 6490 | 6480 | 6500 | 6480 | 2564 |
| 582 | 20230829 | 091600 | 288983850 | 6480 | 6480 | 6490 | 6470 | 1533 |
| 583 | 20230829 | 091500 | 279053660 | 6480 | 6480 | 6480 | 6470 | 860 |
| 584 | 20230829 | 091400 | 273489380 | 6480 | 6490 | 6490 | 6470 | 1788 |
| 585 | 20230829 | 091300 | 261900830 | 6490 | 6490 | 6500 | 6480 | 1056 |
| 586 | 20230829 | 091200 | 255047600 | 6490 | 6510 | 6510 | 6480 | 1069 |
| 587 | 20230829 | 091100 | 248103930 | 6510 | 6500 | 6530 | 6490 | 6710 |
| 588 | 20230829 | 091000 | 204445230 | 6500 | 6450 | 6500 | 6450 | 4884 |
| 589 | 20230829 | 090900 | 172789950 | 6460 | 6470 | 6480 | 6460 | 1229 |
| 590 | 20230829 | 090800 | 164839520 | 6470 | 6450 | 6480 | 6440 | 3570 |
| 591 | 20230829 | 090700 | 141736140 | 6450 | 6430 | 6450 | 6400 | 7726 |
| 592 | 20230829 | 090600 | 92128580 | 6420 | 6440 | 6440 | 6420 | 157 |
| 593 | 20230829 | 090500 | 91118880 | 6430 | 6420 | 6430 | 6400 | 3284 |
| 594 | 20230829 | 090400 | 70058670 | 6430 | 6430 | 6430 | 6420 | 405 |
| 595 | 20230829 | 090300 | 67455130 | 6440 | 6450 | 6460 | 6430 | 811 |
| 596 | 20230829 | 090200 | 62231730 | 6450 | 6450 | 6460 | 6440 | 2306 |
| 597 | 20230829 | 090100 | 47365720 | 6430 | 6450 | 6450 | 6430 | 1377 |
| 598 | 20230829 | 090000 | 38510100 | 6460 | 6420 | 6470 | 6420 | 5994 |