30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 191200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 15433 |
| 3 | 20230816 | 191100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 4 | 20230816 | 191000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 5 | 20230816 | 190900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 6 | 20230816 | 190800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 7 | 20230816 | 190700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 8 | 20230816 | 190600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 9 | 20230816 | 190500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 10 | 20230816 | 190400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 11 | 20230816 | 190300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 12 | 20230816 | 190200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 13 | 20230816 | 190100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 14 | 20230816 | 190000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 15 | 20230816 | 185900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 16 | 20230816 | 185800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 17 | 20230816 | 185700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 18 | 20230816 | 185600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 19 | 20230816 | 185500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 20 | 20230816 | 185400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 21 | 20230816 | 185300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 22 | 20230816 | 185200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 23 | 20230816 | 185100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 24 | 20230816 | 185000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 25 | 20230816 | 184900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 26 | 20230816 | 184800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 27 | 20230816 | 184700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 28 | 20230816 | 184600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 29 | 20230816 | 184500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 30 | 20230816 | 184400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 31 | 20230816 | 184300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 32 | 20230816 | 184200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 15433 |
| 33 | 20230816 | 184100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 34 | 20230816 | 184000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 35 | 20230816 | 183900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 36 | 20230816 | 183800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 37 | 20230816 | 183700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 38 | 20230816 | 183600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 39 | 20230816 | 183500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 40 | 20230816 | 183400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 41 | 20230816 | 183300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 42 | 20230816 | 183200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 43 | 20230816 | 183100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 44 | 20230816 | 183000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 45 | 20230816 | 182900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 46 | 20230816 | 182800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 47 | 20230816 | 182700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 48 | 20230816 | 182600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 49 | 20230816 | 182500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 50 | 20230816 | 182400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 51 | 20230816 | 182300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 52 | 20230816 | 182200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 53 | 20230816 | 182100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 54 | 20230816 | 182000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 55 | 20230816 | 181900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 56 | 20230816 | 181800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 57 | 20230816 | 181700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 58 | 20230816 | 181600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 59 | 20230816 | 181500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 60 | 20230816 | 181400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 61 | 20230816 | 181300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 62 | 20230816 | 181200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 15433 |
| 63 | 20230816 | 181100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 64 | 20230816 | 181000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 65 | 20230816 | 180900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 66 | 20230816 | 180800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 67 | 20230816 | 180700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 68 | 20230816 | 180600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 69 | 20230816 | 180500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 70 | 20230816 | 180400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 71 | 20230816 | 180300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 72 | 20230816 | 180200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 73 | 20230816 | 180100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 74 | 20230816 | 180000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 75 | 20230816 | 175900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 76 | 20230816 | 175800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 77 | 20230816 | 175700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 78 | 20230816 | 175600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 79 | 20230816 | 175500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 80 | 20230816 | 175400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 81 | 20230816 | 175300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 82 | 20230816 | 175200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 83 | 20230816 | 175100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 84 | 20230816 | 175000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 85 | 20230816 | 174900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 86 | 20230816 | 174800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 87 | 20230816 | 174700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 88 | 20230816 | 174600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 89 | 20230816 | 174500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 90 | 20230816 | 174400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 91 | 20230816 | 174300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 92 | 20230816 | 174200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 15433 |
| 93 | 20230816 | 174100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 94 | 20230816 | 174000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 95 | 20230816 | 173900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 96 | 20230816 | 173800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 97 | 20230816 | 173700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 98 | 20230816 | 173600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 99 | 20230816 | 173500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 100 | 20230816 | 173400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 101 | 20230816 | 173300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 102 | 20230816 | 173200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 103 | 20230816 | 173100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 104 | 20230816 | 173000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 105 | 20230816 | 172900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 106 | 20230816 | 172800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 107 | 20230816 | 172700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 108 | 20230816 | 172600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 109 | 20230816 | 172500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 110 | 20230816 | 172400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 111 | 20230816 | 172300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 112 | 20230816 | 172200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 113 | 20230816 | 172100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 114 | 20230816 | 172000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 115 | 20230816 | 171900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 116 | 20230816 | 171800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 117 | 20230816 | 171700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 118 | 20230816 | 171600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 119 | 20230816 | 171500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 120 | 20230816 | 171400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 121 | 20230816 | 171300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 122 | 20230816 | 171200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 15433 |
| 123 | 20230816 | 171100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 124 | 20230816 | 171000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 125 | 20230816 | 170900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 126 | 20230816 | 170800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 127 | 20230816 | 170700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 128 | 20230816 | 170600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 129 | 20230816 | 170500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 130 | 20230816 | 170400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 131 | 20230816 | 170300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 132 | 20230816 | 170200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 133 | 20230816 | 170100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 134 | 20230816 | 170000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 135 | 20230816 | 165900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 136 | 20230816 | 165800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 137 | 20230816 | 165700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 138 | 20230816 | 165600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 139 | 20230816 | 165500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 140 | 20230816 | 165400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 141 | 20230816 | 165300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 142 | 20230816 | 165200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 143 | 20230816 | 165100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 144 | 20230816 | 165000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 145 | 20230816 | 164900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 146 | 20230816 | 164800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 147 | 20230816 | 164700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 148 | 20230816 | 164600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 149 | 20230816 | 164500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 150 | 20230816 | 164400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 151 | 20230816 | 164300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 152 | 20230816 | 164200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 15433 |
| 153 | 20230816 | 164100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 154 | 20230816 | 164000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 155 | 20230816 | 163900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 156 | 20230816 | 163800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 157 | 20230816 | 163700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 158 | 20230816 | 163600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 159 | 20230816 | 163500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 160 | 20230816 | 163400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 161 | 20230816 | 163300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 162 | 20230816 | 163200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 163 | 20230816 | 163100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 164 | 20230816 | 163000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 165 | 20230816 | 162900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 166 | 20230816 | 162800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 167 | 20230816 | 162700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 168 | 20230816 | 162600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 169 | 20230816 | 162500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 170 | 20230816 | 162400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 171 | 20230816 | 162300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 172 | 20230816 | 162200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 173 | 20230816 | 162100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 174 | 20230816 | 162000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 175 | 20230816 | 161900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 176 | 20230816 | 161800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 177 | 20230816 | 161700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 178 | 20230816 | 161600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 179 | 20230816 | 161500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 180 | 20230816 | 161400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 181 | 20230816 | 161300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 182 | 20230816 | 161200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 15433 |
| 183 | 20230816 | 161100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 184 | 20230816 | 161000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 185 | 20230816 | 160900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 186 | 20230816 | 160800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 187 | 20230816 | 160700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 188 | 20230816 | 160600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 189 | 20230816 | 160500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 190 | 20230816 | 160400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 191 | 20230816 | 160300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 192 | 20230816 | 160200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 193 | 20230816 | 160100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 194 | 20230816 | 160000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 195 | 20230816 | 155900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 196 | 20230816 | 155800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 197 | 20230816 | 155700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 198 | 20230816 | 155600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 199 | 20230816 | 155500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 200 | 20230816 | 155400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 201 | 20230816 | 155300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 202 | 20230816 | 155200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 203 | 20230816 | 155100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 204 | 20230816 | 155000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 205 | 20230816 | 154900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 206 | 20230816 | 154800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 207 | 20230816 | 154700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 208 | 20230816 | 154600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 209 | 20230816 | 154500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 210 | 20230816 | 154400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 211 | 20230816 | 154300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 212 | 20230816 | 154200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 15433 |
| 213 | 20230816 | 154100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 214 | 20230816 | 154000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 215 | 20230816 | 153900 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 216 | 20230816 | 153800 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 217 | 20230816 | 153700 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 218 | 20230816 | 153600 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 219 | 20230816 | 153500 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 220 | 20230816 | 153400 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 221 | 20230816 | 153300 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 222 | 20230816 | 153200 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 223 | 20230816 | 153100 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 224 | 20230816 | 153000 | 1961511500 | 8610 | 8610 | 8610 | 8610 | 15433 |
| 225 | 20230816 | 152900 | 1828633370 | 8660 | 8660 | 8660 | 8660 | 0 |
| 226 | 20230816 | 152800 | 1828633370 | 8660 | 8660 | 8660 | 8660 | 0 |
| 227 | 20230816 | 152700 | 1828633370 | 8660 | 8660 | 8660 | 8660 | 0 |
| 228 | 20230816 | 152600 | 1828633370 | 8660 | 8660 | 8660 | 8660 | 0 |
| 229 | 20230816 | 152500 | 1828633370 | 8660 | 8660 | 8660 | 8660 | 0 |
| 230 | 20230816 | 152400 | 1828633370 | 8660 | 8660 | 8660 | 8660 | 0 |
| 231 | 20230816 | 152300 | 1828633370 | 8660 | 8660 | 8660 | 8660 | 0 |
| 232 | 20230816 | 152200 | 1828633370 | 8660 | 8660 | 8660 | 8660 | 0 |
| 233 | 20230816 | 152100 | 1828633370 | 8660 | 8660 | 8660 | 8660 | 0 |
| 234 | 20230816 | 152000 | 1828633370 | 8660 | 8660 | 8660 | 8660 | 0 |
| 235 | 20230816 | 151900 | 1828633370 | 8660 | 8660 | 8670 | 8660 | 650 |
| 236 | 20230816 | 151800 | 1823002050 | 8670 | 8690 | 8690 | 8670 | 465 |
| 237 | 20230816 | 151700 | 1818970480 | 8690 | 8690 | 8690 | 8680 | 190 |
| 238 | 20230816 | 151600 | 1817321260 | 8680 | 8690 | 8690 | 8680 | 118 |
| 239 | 20230816 | 151500 | 1816296720 | 8690 | 8690 | 8690 | 8690 | 13 |
| 240 | 20230816 | 151400 | 1816183750 | 8690 | 8690 | 8690 | 8690 | 110 |
| 241 | 20230816 | 151300 | 1815227850 | 8690 | 8680 | 8690 | 8680 | 41 |
| 242 | 20230816 | 151200 | 1814871960 | 8690 | 8700 | 8700 | 8690 | 5 |
| 243 | 20230816 | 151100 | 1814828500 | 8690 | 8680 | 8700 | 8680 | 1081 |
| 244 | 20230816 | 151000 | 1805440400 | 8700 | 8700 | 8700 | 8700 | 23 |
| 245 | 20230816 | 150900 | 1805240300 | 8700 | 8680 | 8700 | 8680 | 820 |
| 246 | 20230816 | 150800 | 1798118580 | 8680 | 8690 | 8690 | 8680 | 267 |
| 247 | 20230816 | 150700 | 1795800020 | 8690 | 8690 | 8690 | 8680 | 102 |
| 248 | 20230816 | 150600 | 1794914640 | 8680 | 8680 | 8680 | 8680 | 10 |
| 249 | 20230816 | 150500 | 1794827840 | 8700 | 8690 | 8700 | 8670 | 5548 |
| 250 | 20230816 | 150400 | 1746650480 | 8680 | 8670 | 8710 | 8670 | 1087 |
| 251 | 20230816 | 150300 | 1737215550 | 8670 | 8690 | 8690 | 8670 | 333 |
| 252 | 20230816 | 150200 | 1734326340 | 8710 | 8710 | 8710 | 8710 | 0 |
| 253 | 20230816 | 150100 | 1734326340 | 8710 | 8690 | 8710 | 8680 | 1251 |
| 254 | 20230816 | 150000 | 1723463600 | 8720 | 8720 | 8720 | 8720 | 0 |
| 255 | 20230816 | 145900 | 1723463600 | 8720 | 8720 | 8720 | 8720 | 0 |
| 256 | 20230816 | 145800 | 1723463600 | 8720 | 8720 | 8720 | 8720 | 0 |
| 257 | 20230816 | 145700 | 1723463600 | 8720 | 8720 | 8720 | 8720 | 0 |
| 258 | 20230816 | 145600 | 1723463600 | 8720 | 8710 | 8720 | 8700 | 111 |
| 259 | 20230816 | 145500 | 1722497780 | 8730 | 8730 | 8730 | 8730 | 0 |
| 260 | 20230816 | 145400 | 1722497780 | 8730 | 8730 | 8730 | 8730 | 10 |
| 261 | 20230816 | 145300 | 1722410480 | 8690 | 8730 | 8730 | 8690 | 435 |
| 262 | 20230816 | 145200 | 1718626380 | 8690 | 8720 | 8720 | 8690 | 156 |
| 263 | 20230816 | 145100 | 1717269570 | 8720 | 8720 | 8720 | 8720 | 1 |
| 264 | 20230816 | 145000 | 1717260850 | 8750 | 8720 | 8750 | 8710 | 30 |
| 265 | 20230816 | 144900 | 1716999240 | 8730 | 8730 | 8730 | 8730 | 10 |
| 266 | 20230816 | 144800 | 1716911940 | 8750 | 8740 | 8750 | 8740 | 40 |
| 267 | 20230816 | 144700 | 1716562320 | 8740 | 8740 | 8740 | 8740 | 0 |
| 268 | 20230816 | 144600 | 1716562320 | 8740 | 8730 | 8740 | 8720 | 979 |
| 269 | 20230816 | 144500 | 1708015730 | 8730 | 8730 | 8730 | 8730 | 1 |
| 270 | 20230816 | 144400 | 1708007000 | 8730 | 8730 | 8730 | 8730 | 12 |
| 271 | 20230816 | 144300 | 1707902240 | 8740 | 8740 | 8740 | 8740 | 10 |
| 272 | 20230816 | 144200 | 1707814840 | 8740 | 8740 | 8740 | 8740 | 475 |
| 273 | 20230816 | 144100 | 1703663340 | 8740 | 8760 | 8760 | 8740 | 775 |
| 274 | 20230816 | 144000 | 1696883130 | 8760 | 8760 | 8760 | 8760 | 3 |
| 275 | 20230816 | 143900 | 1696856850 | 8790 | 8760 | 8790 | 8760 | 7 |
| 276 | 20230816 | 143800 | 1696795400 | 8790 | 8770 | 8790 | 8770 | 74 |
| 277 | 20230816 | 143700 | 1696145480 | 8790 | 8790 | 8790 | 8790 | 0 |
| 278 | 20230816 | 143600 | 1696145480 | 8790 | 8790 | 8790 | 8790 | 1 |
| 279 | 20230816 | 143500 | 1696136690 | 8780 | 8780 | 8780 | 8780 | 1 |
| 280 | 20230816 | 143400 | 1696127910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 281 | 20230816 | 143300 | 1696127910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 282 | 20230816 | 143200 | 1696127910 | 8800 | 8800 | 8800 | 8800 | 3 |
| 283 | 20230816 | 143100 | 1696101510 | 8810 | 8790 | 8810 | 8790 | 2 |
| 284 | 20230816 | 143000 | 1696083910 | 8790 | 8790 | 8790 | 8790 | 0 |
| 285 | 20230816 | 142900 | 1696083910 | 8790 | 8790 | 8790 | 8790 | 3 |
| 286 | 20230816 | 142800 | 1696057540 | 8800 | 8790 | 8800 | 8790 | 1100 |
| 287 | 20230816 | 142700 | 1686378540 | 8790 | 8780 | 8790 | 8780 | 200 |
| 288 | 20230816 | 142600 | 1684621540 | 8780 | 8780 | 8780 | 8780 | 4 |
| 289 | 20230816 | 142500 | 1684586420 | 8740 | 8740 | 8740 | 8740 | 0 |
| 290 | 20230816 | 142400 | 1684586420 | 8740 | 8740 | 8740 | 8740 | 887 |
| 291 | 20230816 | 142300 | 1676834040 | 8730 | 8730 | 8730 | 8730 | 0 |
| 292 | 20230816 | 142200 | 1676834040 | 8730 | 8730 | 8730 | 8730 | 95 |
| 293 | 20230816 | 142100 | 1676004690 | 8730 | 8720 | 8730 | 8720 | 20 |
| 294 | 20230816 | 142000 | 1675830270 | 8730 | 8710 | 8730 | 8690 | 2204 |
| 295 | 20230816 | 141900 | 1656672430 | 8780 | 8780 | 8780 | 8780 | 11 |
| 296 | 20230816 | 141800 | 1656575850 | 8700 | 8720 | 8720 | 8700 | 698 |
| 297 | 20230816 | 141700 | 1650502020 | 8780 | 8780 | 8780 | 8780 | 0 |
| 298 | 20230816 | 141600 | 1650502020 | 8780 | 8720 | 8780 | 8720 | 4 |
| 299 | 20230816 | 141500 | 1650467020 | 8780 | 8780 | 8780 | 8780 | 0 |
| 300 | 20230816 | 141400 | 1650467020 | 8780 | 8770 | 8780 | 8770 | 2 |
| 301 | 20230816 | 141300 | 1650449470 | 8710 | 8750 | 8750 | 8710 | 630 |
| 302 | 20230816 | 141200 | 1644959800 | 8780 | 8780 | 8780 | 8780 | 0 |
| 303 | 20230816 | 141100 | 1644959800 | 8780 | 8780 | 8780 | 8780 | 0 |
| 304 | 20230816 | 141000 | 1644959800 | 8780 | 8760 | 8780 | 8760 | 6 |
| 305 | 20230816 | 140900 | 1644907140 | 8750 | 8750 | 8750 | 8750 | 1522 |
| 306 | 20230816 | 140800 | 1631589640 | 8750 | 8750 | 8750 | 8750 | 100 |
| 307 | 20230816 | 140700 | 1630714640 | 8750 | 8750 | 8750 | 8750 | 114 |
| 308 | 20230816 | 140600 | 1629717140 | 8750 | 8750 | 8750 | 8750 | 0 |
| 309 | 20230816 | 140500 | 1629717140 | 8750 | 8750 | 8750 | 8750 | 0 |
| 310 | 20230816 | 140400 | 1629717140 | 8750 | 8740 | 8750 | 8740 | 318 |
| 311 | 20230816 | 140300 | 1626935170 | 8740 | 8740 | 8740 | 8740 | 0 |
| 312 | 20230816 | 140200 | 1626935170 | 8740 | 8740 | 8740 | 8740 | 207 |
| 313 | 20230816 | 140100 | 1625125990 | 8700 | 8730 | 8730 | 8700 | 357 |
| 314 | 20230816 | 140000 | 1622014960 | 8710 | 8710 | 8710 | 8710 | 11 |
| 315 | 20230816 | 135900 | 1621919150 | 8730 | 8710 | 8730 | 8680 | 440 |
| 316 | 20230816 | 135800 | 1618095000 | 8730 | 8730 | 8730 | 8730 | 0 |
| 317 | 20230816 | 135700 | 1618095000 | 8730 | 8680 | 8730 | 8680 | 77 |
| 318 | 20230816 | 135600 | 1617423990 | 8720 | 8710 | 8720 | 8680 | 5086 |
| 319 | 20230816 | 135500 | 1573264710 | 8740 | 8710 | 8740 | 8700 | 51 |
| 320 | 20230816 | 135400 | 1572820740 | 8710 | 8710 | 8710 | 8710 | 11 |
| 321 | 20230816 | 135300 | 1572724930 | 8730 | 8730 | 8730 | 8730 | 1 |
| 322 | 20230816 | 135200 | 1572716200 | 8690 | 8690 | 8690 | 8690 | 0 |
| 323 | 20230816 | 135100 | 1572716200 | 8690 | 8690 | 8690 | 8690 | 0 |
| 324 | 20230816 | 135000 | 1572716200 | 8690 | 8690 | 8750 | 8670 | 1912 |
| 325 | 20230816 | 134900 | 1556130440 | 8670 | 8790 | 8790 | 8670 | 14626 |
| 326 | 20230816 | 134800 | 1428691730 | 8790 | 8790 | 8790 | 8790 | 1 |
| 327 | 20230816 | 134700 | 1428682940 | 8760 | 8790 | 8790 | 8760 | 1040 |
| 328 | 20230816 | 134600 | 1419560330 | 8790 | 8790 | 8800 | 8780 | 71 |
| 329 | 20230816 | 134500 | 1418936080 | 8790 | 8790 | 8790 | 8780 | 603 |
| 330 | 20230816 | 134400 | 1413635740 | 8790 | 8790 | 8790 | 8790 | 50 |
| 331 | 20230816 | 134300 | 1413196240 | 8790 | 8790 | 8790 | 8790 | 22 |
| 332 | 20230816 | 134200 | 1413002860 | 8790 | 8810 | 8810 | 8790 | 298 |
| 333 | 20230816 | 134100 | 1410379480 | 8810 | 8810 | 8810 | 8810 | 10 |
| 334 | 20230816 | 134000 | 1410291380 | 8810 | 8810 | 8820 | 8810 | 13 |
| 335 | 20230816 | 133900 | 1410176840 | 8810 | 8830 | 8830 | 8810 | 313 |
| 336 | 20230816 | 133800 | 1407416000 | 8830 | 8830 | 8830 | 8830 | 35 |
| 337 | 20230816 | 133700 | 1407106950 | 8840 | 8850 | 8880 | 8840 | 973 |
| 338 | 20230816 | 133600 | 1398505480 | 8880 | 8880 | 8880 | 8880 | 2 |
| 339 | 20230816 | 133500 | 1398487720 | 8880 | 8880 | 8880 | 8880 | 10 |
| 340 | 20230816 | 133400 | 1398398920 | 8880 | 8880 | 8880 | 8880 | 3 |
| 341 | 20230816 | 133300 | 1398372280 | 8840 | 8840 | 8840 | 8840 | 11 |
| 342 | 20230816 | 133200 | 1398275040 | 8870 | 8860 | 8870 | 8860 | 11 |
| 343 | 20230816 | 133100 | 1398177570 | 8840 | 8840 | 8860 | 8840 | 1104 |
| 344 | 20230816 | 133000 | 1388418180 | 8840 | 8840 | 8840 | 8840 | 1 |
| 345 | 20230816 | 132900 | 1388409340 | 8870 | 8870 | 8870 | 8870 | 300 |
| 346 | 20230816 | 132800 | 1385748340 | 8840 | 8840 | 8840 | 8840 | 1 |
| 347 | 20230816 | 132700 | 1385739500 | 8840 | 8840 | 8840 | 8840 | 24 |
| 348 | 20230816 | 132600 | 1385527340 | 8890 | 8890 | 8890 | 8890 | 0 |
| 349 | 20230816 | 132500 | 1385527340 | 8890 | 8890 | 8890 | 8890 | 1 |
| 350 | 20230816 | 132400 | 1385518450 | 8820 | 8820 | 8840 | 8820 | 1020 |
| 351 | 20230816 | 132300 | 1376521840 | 8840 | 8840 | 8840 | 8840 | 1 |
| 352 | 20230816 | 132200 | 1376513000 | 8890 | 8890 | 8890 | 8890 | 0 |
| 353 | 20230816 | 132100 | 1376513000 | 8890 | 8890 | 8890 | 8830 | 108 |
| 354 | 20230816 | 132000 | 1375559060 | 8890 | 8890 | 8900 | 8850 | 45 |
| 355 | 20230816 | 131900 | 1375159430 | 8890 | 8890 | 8890 | 8850 | 105 |
| 356 | 20230816 | 131800 | 1374226020 | 8890 | 8860 | 8890 | 8860 | 213 |
| 357 | 20230816 | 131700 | 1372337060 | 8850 | 8810 | 8850 | 8810 | 14 |
| 358 | 20230816 | 131600 | 1372213600 | 8860 | 8850 | 8860 | 8850 | 6 |
| 359 | 20230816 | 131500 | 1372160490 | 8850 | 8850 | 8850 | 8810 | 6 |
| 360 | 20230816 | 131400 | 1372107550 | 8840 | 8840 | 8840 | 8840 | 400 |
| 361 | 20230816 | 131300 | 1368571550 | 8810 | 8840 | 8840 | 8810 | 13 |
| 362 | 20230816 | 131200 | 1368456960 | 8840 | 8840 | 8840 | 8840 | 0 |
| 363 | 20230816 | 131100 | 1368456960 | 8840 | 8810 | 8840 | 8810 | 59 |
| 364 | 20230816 | 131000 | 1367937140 | 8810 | 8810 | 8810 | 8810 | 11 |
| 365 | 20230816 | 130900 | 1367840230 | 8850 | 8850 | 8850 | 8850 | 0 |
| 366 | 20230816 | 130800 | 1367840230 | 8850 | 8850 | 8850 | 8850 | 1 |
| 367 | 20230816 | 130700 | 1367831380 | 8850 | 8820 | 8850 | 8820 | 2 |
| 368 | 20230816 | 130600 | 1367813710 | 8820 | 8820 | 8820 | 8820 | 10 |
| 369 | 20230816 | 130500 | 1367725510 | 8850 | 8850 | 8850 | 8850 | 100 |
| 370 | 20230816 | 130400 | 1366840510 | 8850 | 8810 | 8850 | 8810 | 15 |
| 371 | 20230816 | 130300 | 1366708160 | 8810 | 8810 | 8810 | 8810 | 1 |
| 372 | 20230816 | 130200 | 1366699350 | 8850 | 8840 | 8850 | 8840 | 198 |
| 373 | 20230816 | 130100 | 1364949020 | 8850 | 8850 | 8850 | 8850 | 0 |
| 374 | 20230816 | 130000 | 1364949020 | 8850 | 8800 | 8850 | 8800 | 1016 |
| 375 | 20230816 | 125900 | 1355957970 | 8850 | 8850 | 8850 | 8850 | 0 |
| 376 | 20230816 | 125800 | 1355957970 | 8850 | 8850 | 8850 | 8850 | 0 |
| 377 | 20230816 | 125700 | 1355957970 | 8850 | 8800 | 8850 | 8780 | 1123 |
| 378 | 20230816 | 125600 | 1346077300 | 8800 | 8850 | 8850 | 8800 | 78 |
| 379 | 20230816 | 125500 | 1345387550 | 8790 | 8800 | 8800 | 8790 | 1245 |
| 380 | 20230816 | 125400 | 1334443960 | 8790 | 8810 | 8810 | 8790 | 2522 |
| 381 | 20230816 | 125300 | 1312263190 | 8810 | 8810 | 8810 | 8810 | 11 |
| 382 | 20230816 | 125200 | 1312166280 | 8860 | 8860 | 8860 | 8860 | 1 |
| 383 | 20230816 | 125100 | 1312157420 | 8860 | 8860 | 8860 | 8860 | 7 |
| 384 | 20230816 | 125000 | 1312095400 | 8860 | 8800 | 8860 | 8800 | 352 |
| 385 | 20230816 | 124900 | 1308997340 | 8810 | 8840 | 8840 | 8810 | 234 |
| 386 | 20230816 | 124800 | 1306931310 | 8860 | 8860 | 8860 | 8860 | 3 |
| 387 | 20230816 | 124700 | 1306904730 | 8830 | 8830 | 8830 | 8830 | 0 |
| 388 | 20230816 | 124600 | 1306904730 | 8830 | 8830 | 8830 | 8830 | 11 |
| 389 | 20230816 | 124500 | 1306807600 | 8870 | 8870 | 8870 | 8870 | 15 |
| 390 | 20230816 | 124400 | 1306674550 | 8840 | 8840 | 8840 | 8840 | 1 |
| 391 | 20230816 | 124300 | 1306665710 | 8880 | 8880 | 8880 | 8850 | 55 |
| 392 | 20230816 | 124200 | 1306177640 | 8890 | 8890 | 8890 | 8890 | 0 |
| 393 | 20230816 | 124100 | 1306177640 | 8890 | 8850 | 8890 | 8850 | 440 |
| 394 | 20230816 | 124000 | 1302268170 | 8880 | 8810 | 8880 | 8810 | 228 |
| 395 | 20230816 | 123900 | 1300249350 | 8850 | 8830 | 8850 | 8830 | 222 |
| 396 | 20230816 | 123800 | 1298287570 | 8830 | 8830 | 8830 | 8830 | 1 |
| 397 | 20230816 | 123700 | 1298278740 | 8810 | 8810 | 8810 | 8810 | 17 |
| 398 | 20230816 | 123600 | 1298128970 | 8810 | 8810 | 8810 | 8810 | 11 |
| 399 | 20230816 | 123500 | 1298032060 | 8830 | 8810 | 8830 | 8810 | 20 |
| 400 | 20230816 | 123400 | 1297855800 | 8800 | 8800 | 8800 | 8800 | 0 |
| 401 | 20230816 | 123300 | 1297855800 | 8800 | 8800 | 8800 | 8800 | 11 |
| 402 | 20230816 | 123200 | 1297759000 | 8820 | 8820 | 8820 | 8820 | 5 |
| 403 | 20230816 | 123100 | 1297714900 | 8820 | 8820 | 8820 | 8820 | 0 |
| 404 | 20230816 | 123000 | 1297714900 | 8820 | 8820 | 8820 | 8820 | 0 |
| 405 | 20230816 | 122900 | 1297714900 | 8820 | 8820 | 8820 | 8800 | 78 |
| 406 | 20230816 | 122800 | 1297027160 | 8820 | 8820 | 8820 | 8820 | 9 |
| 407 | 20230816 | 122700 | 1296947780 | 8820 | 8820 | 8820 | 8820 | 1 |
| 408 | 20230816 | 122600 | 1296938960 | 8790 | 8800 | 8820 | 8790 | 14 |
| 409 | 20230816 | 122500 | 1296815840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 410 | 20230816 | 122400 | 1296815840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 411 | 20230816 | 122300 | 1296815840 | 8800 | 8800 | 8800 | 8800 | 10 |
| 412 | 20230816 | 122200 | 1296727840 | 8810 | 8810 | 8810 | 8810 | 0 |
| 413 | 20230816 | 122100 | 1296727840 | 8810 | 8810 | 8810 | 8810 | 3 |
| 414 | 20230816 | 122000 | 1296701410 | 8810 | 8800 | 8810 | 8800 | 76 |
| 415 | 20230816 | 121900 | 1296031880 | 8800 | 8800 | 8800 | 8800 | 96 |
| 416 | 20230816 | 121800 | 1295187080 | 8810 | 8820 | 8820 | 8810 | 35 |
| 417 | 20230816 | 121700 | 1294878610 | 8840 | 8800 | 8840 | 8800 | 704 |
| 418 | 20230816 | 121600 | 1288683340 | 8850 | 8800 | 8850 | 8790 | 316 |
| 419 | 20230816 | 121500 | 1285902400 | 8790 | 8790 | 8790 | 8790 | 500 |
| 420 | 20230816 | 121400 | 1281507400 | 8780 | 8850 | 8850 | 8780 | 2410 |
| 421 | 20230816 | 121300 | 1260305750 | 8850 | 8860 | 8860 | 8850 | 14 |
| 422 | 20230816 | 121200 | 1260181820 | 8860 | 8860 | 8860 | 8860 | 2 |
| 423 | 20230816 | 121100 | 1260164100 | 8860 | 8850 | 8860 | 8850 | 107 |
| 424 | 20230816 | 121000 | 1259217080 | 8850 | 8850 | 8850 | 8850 | 90 |
| 425 | 20230816 | 120900 | 1258420580 | 8860 | 8850 | 8860 | 8850 | 28 |
| 426 | 20230816 | 120800 | 1258172760 | 8850 | 8850 | 8850 | 8850 | 2 |
| 427 | 20230816 | 120700 | 1258155060 | 8800 | 8840 | 8840 | 8800 | 150 |
| 428 | 20230816 | 120600 | 1256831060 | 8850 | 8820 | 8850 | 8820 | 27 |
| 429 | 20230816 | 120500 | 1256592610 | 8800 | 8800 | 8800 | 8800 | 0 |
| 430 | 20230816 | 120400 | 1256592610 | 8800 | 8840 | 8840 | 8800 | 433 |
| 431 | 20230816 | 120300 | 1252778570 | 8820 | 8820 | 8820 | 8820 | 0 |
| 432 | 20230816 | 120200 | 1252778570 | 8820 | 8820 | 8820 | 8820 | 11 |
| 433 | 20230816 | 120100 | 1252681550 | 8840 | 8840 | 8840 | 8840 | 104 |
| 434 | 20230816 | 120000 | 1251762190 | 8810 | 8810 | 8810 | 8810 | 0 |
| 435 | 20230816 | 115900 | 1251762190 | 8810 | 8840 | 8840 | 8810 | 115 |
| 436 | 20230816 | 115800 | 1250748920 | 8830 | 8830 | 8830 | 8830 | 10 |
| 437 | 20230816 | 115700 | 1250660620 | 8840 | 8830 | 8840 | 8830 | 5 |
| 438 | 20230816 | 115600 | 1250616460 | 8840 | 8850 | 8850 | 8810 | 122 |
| 439 | 20230816 | 115500 | 1249537610 | 8850 | 8810 | 8850 | 8810 | 6 |
| 440 | 20230816 | 115400 | 1249484550 | 8850 | 8850 | 8850 | 8850 | 1 |
| 441 | 20230816 | 115300 | 1249475700 | 8830 | 8830 | 8830 | 8830 | 7 |
| 442 | 20230816 | 115200 | 1249413890 | 8830 | 8810 | 8830 | 8810 | 61 |
| 443 | 20230816 | 115100 | 1248875820 | 8830 | 8840 | 8840 | 8810 | 52 |
| 444 | 20230816 | 115000 | 1248417640 | 8820 | 8820 | 8820 | 8810 | 115 |
| 445 | 20230816 | 114900 | 1247403460 | 8810 | 8830 | 8830 | 8810 | 273 |
| 446 | 20230816 | 114800 | 1244995650 | 8830 | 8830 | 8830 | 8830 | 2 |
| 447 | 20230816 | 114700 | 1244977990 | 8840 | 8840 | 8850 | 8830 | 19 |
| 448 | 20230816 | 114600 | 1244810090 | 8830 | 8830 | 8830 | 8820 | 43 |
| 449 | 20230816 | 114500 | 1244430510 | 8830 | 8860 | 8860 | 8830 | 260 |
| 450 | 20230816 | 114400 | 1242134320 | 8870 | 8880 | 8880 | 8870 | 2 |
| 451 | 20230816 | 114300 | 1242116570 | 8880 | 8890 | 8890 | 8880 | 24 |
| 452 | 20230816 | 114200 | 1241903400 | 8880 | 8880 | 8880 | 8880 | 11 |
| 453 | 20230816 | 114100 | 1241805720 | 8920 | 8920 | 8920 | 8920 | 0 |
| 454 | 20230816 | 114000 | 1241805720 | 8920 | 8920 | 8920 | 8890 | 102 |
| 455 | 20230816 | 113900 | 1240898820 | 8900 | 8890 | 8900 | 8890 | 151 |
| 456 | 20230816 | 113800 | 1239555030 | 8920 | 8930 | 8930 | 8920 | 3098 |
| 457 | 20230816 | 113700 | 1211920030 | 8950 | 8950 | 8950 | 8950 | 158 |
| 458 | 20230816 | 113600 | 1210505930 | 8970 | 8950 | 8970 | 8950 | 71 |
| 459 | 20230816 | 113500 | 1209869280 | 8930 | 8880 | 8970 | 8880 | 3652 |
| 460 | 20230816 | 113400 | 1177319920 | 8880 | 8800 | 8880 | 8800 | 6195 |
| 461 | 20230816 | 113300 | 1122547000 | 8800 | 8760 | 8800 | 8760 | 40 |
| 462 | 20230816 | 113200 | 1122195570 | 8760 | 8760 | 8780 | 8760 | 1654 |
| 463 | 20230816 | 113100 | 1107686670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 464 | 20230816 | 113000 | 1107686670 | 8780 | 8750 | 8780 | 8750 | 1517 |
| 465 | 20230816 | 112900 | 1094396590 | 8750 | 8760 | 8760 | 8750 | 1046 |
| 466 | 20230816 | 112800 | 1085244050 | 8760 | 8760 | 8770 | 8760 | 872 |
| 467 | 20230816 | 112700 | 1077605320 | 8770 | 8770 | 8770 | 8760 | 229 |
| 468 | 20230816 | 112600 | 1075598990 | 8770 | 8790 | 8790 | 8770 | 2075 |
| 469 | 20230816 | 112500 | 1057391330 | 8780 | 8810 | 8810 | 8780 | 335 |
| 470 | 20230816 | 112400 | 1054445200 | 8820 | 8830 | 8830 | 8820 | 13 |
| 471 | 20230816 | 112300 | 1054330450 | 8830 | 8830 | 8830 | 8810 | 96 |
| 472 | 20230816 | 112200 | 1053482790 | 8830 | 8780 | 8830 | 8780 | 1703 |
| 473 | 20230816 | 112100 | 1038490330 | 8780 | 8770 | 8780 | 8770 | 1553 |
| 474 | 20230816 | 112000 | 1024870260 | 8770 | 8750 | 8770 | 8750 | 522 |
| 475 | 20230816 | 111900 | 1020295200 | 8750 | 8740 | 8750 | 8710 | 519 |
| 476 | 20230816 | 111800 | 1015757410 | 8710 | 8730 | 8740 | 8710 | 233 |
| 477 | 20230816 | 111700 | 1013723490 | 8730 | 8730 | 8730 | 8730 | 0 |
| 478 | 20230816 | 111600 | 1013723490 | 8730 | 8730 | 8730 | 8730 | 1 |
| 479 | 20230816 | 111500 | 1013714760 | 8710 | 8730 | 8730 | 8710 | 65 |
| 480 | 20230816 | 111400 | 1013148530 | 8730 | 8730 | 8730 | 8730 | 5 |
| 481 | 20230816 | 111300 | 1013104880 | 8730 | 8720 | 8730 | 8720 | 107 |
| 482 | 20230816 | 111200 | 1012171830 | 8720 | 8720 | 8720 | 8720 | 0 |
| 483 | 20230816 | 111100 | 1012171830 | 8720 | 8720 | 8720 | 8720 | 7 |
| 484 | 20230816 | 111000 | 1012110790 | 8720 | 8710 | 8720 | 8710 | 88 |
| 485 | 20230816 | 110900 | 1011344260 | 8710 | 8710 | 8710 | 8710 | 51 |
| 486 | 20230816 | 110800 | 1010900050 | 8710 | 8710 | 8710 | 8710 | 0 |
| 487 | 20230816 | 110700 | 1010900050 | 8710 | 8710 | 8710 | 8710 | 0 |
| 488 | 20230816 | 110600 | 1010900050 | 8710 | 8710 | 8710 | 8710 | 9 |
| 489 | 20230816 | 110500 | 1010821660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 490 | 20230816 | 110400 | 1010821660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 491 | 20230816 | 110300 | 1010821660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 492 | 20230816 | 110200 | 1010821660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 493 | 20230816 | 110100 | 1010821660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 494 | 20230816 | 110000 | 1010821660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 495 | 20230816 | 105900 | 1010821660 | 8720 | 8720 | 8720 | 8720 | 141 |
| 496 | 20230816 | 105800 | 1009592140 | 8670 | 8720 | 8720 | 8670 | 303 |
| 497 | 20230816 | 105700 | 1006964980 | 8720 | 8710 | 8720 | 8670 | 142 |
| 498 | 20230816 | 105600 | 1005733060 | 8710 | 8710 | 8710 | 8710 | 1 |
| 499 | 20230816 | 105500 | 1005724350 | 8720 | 8670 | 8720 | 8670 | 2 |
| 500 | 20230816 | 105400 | 1005706960 | 8720 | 8710 | 8720 | 8710 | 5 |
| 501 | 20230816 | 105300 | 1005663390 | 8720 | 8710 | 8720 | 8710 | 159 |
| 502 | 20230816 | 105200 | 1004277410 | 8720 | 8670 | 8730 | 8670 | 1090 |
| 503 | 20230816 | 105100 | 994810430 | 8670 | 8650 | 8670 | 8640 | 109 |
| 504 | 20230816 | 105000 | 993866550 | 8650 | 8650 | 8650 | 8640 | 19 |
| 505 | 20230816 | 104900 | 993702340 | 8640 | 8650 | 8660 | 8640 | 115 |
| 506 | 20230816 | 104800 | 992707720 | 8660 | 8660 | 8660 | 8650 | 301 |
| 507 | 20230816 | 104700 | 990103990 | 8650 | 8650 | 8650 | 8650 | 3 |
| 508 | 20230816 | 104600 | 990078040 | 8660 | 8660 | 8670 | 8660 | 9 |
| 509 | 20230816 | 104500 | 990000090 | 8660 | 8680 | 8680 | 8660 | 231 |
| 510 | 20230816 | 104400 | 987997420 | 8700 | 8700 | 8700 | 8680 | 185 |
| 511 | 20230816 | 104300 | 986390420 | 8700 | 8700 | 8700 | 8690 | 148 |
| 512 | 20230816 | 104200 | 985104140 | 8690 | 8680 | 8690 | 8680 | 189 |
| 513 | 20230816 | 104100 | 983462630 | 8680 | 8670 | 8680 | 8670 | 60 |
| 514 | 20230816 | 104000 | 982942420 | 8670 | 8670 | 8670 | 8670 | 1 |
| 515 | 20230816 | 103900 | 982933750 | 8670 | 8670 | 8670 | 8670 | 8 |
| 516 | 20230816 | 103800 | 982864390 | 8680 | 8670 | 8680 | 8630 | 1103 |
| 517 | 20230816 | 103700 | 973318180 | 8660 | 8660 | 8660 | 8660 | 47 |
| 518 | 20230816 | 103600 | 972911160 | 8660 | 8660 | 8660 | 8660 | 6 |
| 519 | 20230816 | 103500 | 972859200 | 8670 | 8670 | 8670 | 8670 | 22 |
| 520 | 20230816 | 103400 | 972668460 | 8670 | 8670 | 8680 | 8670 | 504 |
| 521 | 20230816 | 103300 | 968298770 | 8660 | 8660 | 8660 | 8620 | 938 |
| 522 | 20230816 | 103200 | 960180400 | 8650 | 8650 | 8660 | 8640 | 153 |
| 523 | 20230816 | 103100 | 958857420 | 8650 | 8650 | 8650 | 8650 | 1735 |
| 524 | 20230816 | 103000 | 943849670 | 8640 | 8640 | 8640 | 8640 | 87 |
| 525 | 20230816 | 102900 | 943097990 | 8640 | 8640 | 8640 | 8640 | 12 |
| 526 | 20230816 | 102800 | 942994310 | 8640 | 8630 | 8640 | 8630 | 312 |
| 527 | 20230816 | 102700 | 940301740 | 8610 | 8590 | 8610 | 8590 | 840 |
| 528 | 20230816 | 102600 | 933078190 | 8570 | 8570 | 8570 | 8570 | 50 |
| 529 | 20230816 | 102500 | 932649690 | 8570 | 8620 | 8620 | 8570 | 6026 |
| 530 | 20230816 | 102400 | 880964920 | 8610 | 8620 | 8620 | 8610 | 3 |
| 531 | 20230816 | 102300 | 880939080 | 8620 | 8630 | 8630 | 8620 | 41 |
| 532 | 20230816 | 102200 | 880585650 | 8570 | 8600 | 8630 | 8570 | 3785 |
| 533 | 20230816 | 102100 | 848106230 | 8600 | 8600 | 8600 | 8600 | 50 |
| 534 | 20230816 | 102000 | 847676230 | 8630 | 8600 | 8630 | 8600 | 405 |
| 535 | 20230816 | 101900 | 844193080 | 8630 | 8630 | 8630 | 8590 | 435 |
| 536 | 20230816 | 101800 | 840456310 | 8590 | 8590 | 8590 | 8590 | 0 |
| 537 | 20230816 | 101700 | 840456310 | 8590 | 8630 | 8640 | 8590 | 1437 |
| 538 | 20230816 | 101600 | 828097560 | 8590 | 8610 | 8610 | 8590 | 2017 |
| 539 | 20230816 | 101500 | 810760140 | 8610 | 8640 | 8640 | 8610 | 163 |
| 540 | 20230816 | 101400 | 809354730 | 8630 | 8640 | 8640 | 8630 | 117 |
| 541 | 20230816 | 101300 | 808344980 | 8650 | 8640 | 8650 | 8640 | 330 |
| 542 | 20230816 | 101200 | 805493770 | 8640 | 8640 | 8640 | 8640 | 239 |
| 543 | 20230816 | 101100 | 803428810 | 8650 | 8650 | 8650 | 8650 | 202 |
| 544 | 20230816 | 101000 | 801681510 | 8640 | 8650 | 8650 | 8640 | 9 |
| 545 | 20230816 | 100900 | 801603720 | 8650 | 8650 | 8650 | 8650 | 106 |
| 546 | 20230816 | 100800 | 800686820 | 8650 | 8650 | 8650 | 8650 | 64 |
| 547 | 20230816 | 100700 | 800133220 | 8650 | 8650 | 8650 | 8650 | 10 |
| 548 | 20230816 | 100600 | 800046720 | 8650 | 8650 | 8650 | 8650 | 3 |
| 549 | 20230816 | 100500 | 800020770 | 8650 | 8650 | 8660 | 8650 | 524 |
| 550 | 20230816 | 100400 | 795488160 | 8640 | 8650 | 8650 | 8640 | 54 |
| 551 | 20230816 | 100300 | 795021500 | 8650 | 8630 | 8650 | 8630 | 335 |
| 552 | 20230816 | 100200 | 792130430 | 8650 | 8620 | 8650 | 8620 | 351 |
| 553 | 20230816 | 100100 | 789104780 | 8620 | 8620 | 8620 | 8620 | 5 |
| 554 | 20230816 | 100000 | 789061680 | 8620 | 8640 | 8640 | 8620 | 2589 |
| 555 | 20230816 | 095900 | 766704520 | 8620 | 8620 | 8640 | 8620 | 365 |
| 556 | 20230816 | 095800 | 763557370 | 8620 | 8610 | 8620 | 8610 | 449 |
| 557 | 20230816 | 095700 | 759690000 | 8610 | 8610 | 8610 | 8600 | 749 |
| 558 | 20230816 | 095600 | 753242600 | 8600 | 8600 | 8600 | 8590 | 3216 |
| 559 | 20230816 | 095500 | 725600000 | 8580 | 8590 | 8600 | 8570 | 1805 |
| 560 | 20230816 | 095400 | 710119840 | 8600 | 8580 | 8600 | 8580 | 346 |
| 561 | 20230816 | 095300 | 707149500 | 8590 | 8600 | 8610 | 8590 | 2297 |
| 562 | 20230816 | 095200 | 687395730 | 8610 | 8650 | 8650 | 8610 | 4005 |
| 563 | 20230816 | 095100 | 652910590 | 8640 | 8650 | 8650 | 8610 | 9962 |
| 564 | 20230816 | 095000 | 566996490 | 8650 | 8650 | 8650 | 8650 | 5 |
| 565 | 20230816 | 094900 | 566953240 | 8650 | 8660 | 8660 | 8640 | 277 |
| 566 | 20230816 | 094800 | 564558540 | 8660 | 8660 | 8660 | 8660 | 25 |
| 567 | 20230816 | 094700 | 564342040 | 8660 | 8670 | 8670 | 8640 | 1464 |
| 568 | 20230816 | 094600 | 551692220 | 8660 | 8660 | 8670 | 8660 | 46 |
| 569 | 20230816 | 094500 | 551293850 | 8670 | 8680 | 8680 | 8670 | 452 |
| 570 | 20230816 | 094400 | 547373680 | 8690 | 8670 | 8690 | 8670 | 26 |
| 571 | 20230816 | 094300 | 547147940 | 8680 | 8680 | 8680 | 8680 | 193 |
| 572 | 20230816 | 094200 | 545472700 | 8670 | 8680 | 8680 | 8670 | 88 |
| 573 | 20230816 | 094100 | 544709700 | 8670 | 8680 | 8680 | 8670 | 150 |
| 574 | 20230816 | 094000 | 543409000 | 8670 | 8680 | 8680 | 8670 | 595 |
| 575 | 20230816 | 093900 | 538249580 | 8680 | 8680 | 8680 | 8670 | 401 |
| 576 | 20230816 | 093800 | 534769900 | 8680 | 8670 | 8680 | 8640 | 1219 |
| 577 | 20230816 | 093700 | 524193240 | 8680 | 8680 | 8680 | 8680 | 0 |
| 578 | 20230816 | 093600 | 524193240 | 8680 | 8670 | 8680 | 8620 | 5489 |
| 579 | 20230816 | 093500 | 476753200 | 8680 | 8660 | 8680 | 8660 | 499 |
| 580 | 20230816 | 093400 | 472431140 | 8660 | 8660 | 8660 | 8660 | 17 |
| 581 | 20230816 | 093300 | 472283920 | 8660 | 8660 | 8660 | 8660 | 615 |
| 582 | 20230816 | 093200 | 466958020 | 8660 | 8620 | 8670 | 8620 | 684 |
| 583 | 20230816 | 093100 | 461054870 | 8680 | 8690 | 8700 | 8610 | 2930 |
| 584 | 20230816 | 093000 | 435774530 | 8630 | 8690 | 8690 | 8630 | 1851 |
| 585 | 20230816 | 092900 | 419775600 | 8700 | 8700 | 8700 | 8630 | 516 |
| 586 | 20230816 | 092800 | 415316560 | 8700 | 8700 | 8700 | 8650 | 3743 |
| 587 | 20230816 | 092700 | 382906340 | 8700 | 8720 | 8730 | 8700 | 126 |
| 588 | 20230816 | 092600 | 381809060 | 8720 | 8720 | 8720 | 8720 | 253 |
| 589 | 20230816 | 092500 | 379602900 | 8670 | 8770 | 8780 | 8670 | 7155 |
| 590 | 20230816 | 092400 | 317472720 | 8710 | 8780 | 8780 | 8710 | 184 |
| 591 | 20230816 | 092300 | 315869800 | 8710 | 8750 | 8790 | 8710 | 613 |
| 592 | 20230816 | 092200 | 310509700 | 8790 | 8730 | 8790 | 8710 | 1487 |
| 593 | 20230816 | 092100 | 297517530 | 8750 | 8750 | 8750 | 8710 | 703 |
| 594 | 20230816 | 092000 | 291381580 | 8750 | 8750 | 8750 | 8750 | 8 |
| 595 | 20230816 | 091900 | 291311580 | 8800 | 8800 | 8800 | 8690 | 6312 |
| 596 | 20230816 | 091800 | 236346640 | 8800 | 8780 | 8800 | 8730 | 48 |
| 597 | 20230816 | 091700 | 235926540 | 8780 | 8750 | 8780 | 8720 | 2818 |
| 598 | 20230816 | 091600 | 211319100 | 8790 | 8750 | 8790 | 8740 | 3356 |
| 599 | 20230816 | 091500 | 181971090 | 8740 | 8780 | 8840 | 8740 | 2558 |
| 600 | 20230816 | 091400 | 159566360 | 8800 | 8780 | 8800 | 8780 | 101 |
| 601 | 20230816 | 091300 | 158679560 | 8850 | 8850 | 8850 | 8850 | 11 |
| 602 | 20230816 | 091200 | 158582210 | 8750 | 8830 | 8880 | 8750 | 306 |
| 603 | 20230816 | 091100 | 155893380 | 8830 | 8780 | 8830 | 8740 | 351 |
| 604 | 20230816 | 091000 | 152815510 | 8740 | 8740 | 8740 | 8740 | 414 |
| 605 | 20230816 | 090900 | 149197150 | 8740 | 8760 | 8760 | 8740 | 2384 |
| 606 | 20230816 | 090800 | 128348290 | 8750 | 8750 | 8760 | 8750 | 2027 |
| 607 | 20230816 | 090700 | 110611840 | 8750 | 8740 | 8760 | 8740 | 1710 |
| 608 | 20230816 | 090600 | 95649490 | 8740 | 8830 | 8830 | 8740 | 3621 |
| 609 | 20230816 | 090500 | 63814570 | 8870 | 8870 | 8870 | 8840 | 1660 |
| 610 | 20230816 | 090400 | 49106130 | 8860 | 8860 | 8950 | 8860 | 1985 |
| 611 | 20230816 | 090300 | 31512810 | 8890 | 8950 | 8950 | 8870 | 388 |
| 612 | 20230816 | 090200 | 28069480 | 8900 | 8960 | 8960 | 8900 | 89 |
| 613 | 20230816 | 090100 | 27277320 | 8910 | 8910 | 8910 | 8900 | 714 |
| 614 | 20230816 | 090000 | 20916820 | 8910 | 8970 | 8970 | 8910 | 2330 |