32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 2599 |
| 3 | 20230823 | 190300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 4 | 20230823 | 190200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 5 | 20230823 | 190100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 6 | 20230823 | 190000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 7 | 20230823 | 185900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 8 | 20230823 | 185800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 9 | 20230823 | 185700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 10 | 20230823 | 185600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 11 | 20230823 | 185500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 12 | 20230823 | 185400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 13 | 20230823 | 185300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 14 | 20230823 | 185200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 15 | 20230823 | 185100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 16 | 20230823 | 185000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 17 | 20230823 | 184900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 18 | 20230823 | 184800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 19 | 20230823 | 184700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 20 | 20230823 | 184600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 21 | 20230823 | 184500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 22 | 20230823 | 184400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 23 | 20230823 | 184300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 24 | 20230823 | 184200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 25 | 20230823 | 184100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 26 | 20230823 | 184000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 27 | 20230823 | 183900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 28 | 20230823 | 183800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 29 | 20230823 | 183700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 30 | 20230823 | 183600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 31 | 20230823 | 183500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 32 | 20230823 | 183400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 2599 |
| 33 | 20230823 | 183300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 34 | 20230823 | 183200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 35 | 20230823 | 183100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 36 | 20230823 | 183000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 37 | 20230823 | 182900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 38 | 20230823 | 182800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 39 | 20230823 | 182700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 40 | 20230823 | 182600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 41 | 20230823 | 182500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 42 | 20230823 | 182400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 43 | 20230823 | 182300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 44 | 20230823 | 182200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 45 | 20230823 | 182100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 46 | 20230823 | 182000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 47 | 20230823 | 181900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 48 | 20230823 | 181800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 49 | 20230823 | 181700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 50 | 20230823 | 181600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 51 | 20230823 | 181500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 52 | 20230823 | 181400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 53 | 20230823 | 181300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 54 | 20230823 | 181200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 55 | 20230823 | 181100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 56 | 20230823 | 181000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 57 | 20230823 | 180900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 58 | 20230823 | 180800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 59 | 20230823 | 180700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 60 | 20230823 | 180600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 61 | 20230823 | 180500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 62 | 20230823 | 180400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 2599 |
| 63 | 20230823 | 180300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 64 | 20230823 | 180200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 65 | 20230823 | 180100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 66 | 20230823 | 180000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 67 | 20230823 | 175900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 68 | 20230823 | 175800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 69 | 20230823 | 175700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 70 | 20230823 | 175600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 71 | 20230823 | 175500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 72 | 20230823 | 175400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 73 | 20230823 | 175300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 74 | 20230823 | 175200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 75 | 20230823 | 175100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 76 | 20230823 | 175000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 77 | 20230823 | 174900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 78 | 20230823 | 174800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 79 | 20230823 | 174700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 80 | 20230823 | 174600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 81 | 20230823 | 174500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 82 | 20230823 | 174400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 83 | 20230823 | 174300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 84 | 20230823 | 174200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 85 | 20230823 | 174100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 86 | 20230823 | 174000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 87 | 20230823 | 173900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 88 | 20230823 | 173800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 89 | 20230823 | 173700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 90 | 20230823 | 173600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 91 | 20230823 | 173500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 92 | 20230823 | 173400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 2599 |
| 93 | 20230823 | 173300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 94 | 20230823 | 173200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 95 | 20230823 | 173100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 96 | 20230823 | 173000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 97 | 20230823 | 172900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 98 | 20230823 | 172800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 99 | 20230823 | 172700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 100 | 20230823 | 172600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 101 | 20230823 | 172500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 102 | 20230823 | 172400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 103 | 20230823 | 172300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 104 | 20230823 | 172200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 105 | 20230823 | 172100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 106 | 20230823 | 172000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 107 | 20230823 | 171900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 108 | 20230823 | 171800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 109 | 20230823 | 171700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 110 | 20230823 | 171600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 111 | 20230823 | 171500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 112 | 20230823 | 171400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 113 | 20230823 | 171300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 114 | 20230823 | 171200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 115 | 20230823 | 171100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 116 | 20230823 | 171000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 117 | 20230823 | 170900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 118 | 20230823 | 170800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 119 | 20230823 | 170700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 120 | 20230823 | 170600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 121 | 20230823 | 170500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 122 | 20230823 | 170400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 2599 |
| 123 | 20230823 | 170300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 124 | 20230823 | 170200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 125 | 20230823 | 170100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 126 | 20230823 | 170000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 127 | 20230823 | 165900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 128 | 20230823 | 165800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 129 | 20230823 | 165700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 130 | 20230823 | 165600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 131 | 20230823 | 165500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 132 | 20230823 | 165400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 133 | 20230823 | 165300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 134 | 20230823 | 165200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 135 | 20230823 | 165100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 136 | 20230823 | 165000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 137 | 20230823 | 164900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 138 | 20230823 | 164800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 139 | 20230823 | 164700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 140 | 20230823 | 164600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 141 | 20230823 | 164500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 142 | 20230823 | 164400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 143 | 20230823 | 164300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 144 | 20230823 | 164200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 145 | 20230823 | 164100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 146 | 20230823 | 164000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 147 | 20230823 | 163900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 148 | 20230823 | 163800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 149 | 20230823 | 163700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 150 | 20230823 | 163600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 151 | 20230823 | 163500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 152 | 20230823 | 163400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 2599 |
| 153 | 20230823 | 163300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 154 | 20230823 | 163200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 155 | 20230823 | 163100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 156 | 20230823 | 163000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 157 | 20230823 | 162900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 158 | 20230823 | 162800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 159 | 20230823 | 162700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 160 | 20230823 | 162600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 161 | 20230823 | 162500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 162 | 20230823 | 162400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 163 | 20230823 | 162300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 164 | 20230823 | 162200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 165 | 20230823 | 162100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 166 | 20230823 | 162000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 167 | 20230823 | 161900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 168 | 20230823 | 161800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 169 | 20230823 | 161700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 170 | 20230823 | 161600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 171 | 20230823 | 161500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 172 | 20230823 | 161400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 173 | 20230823 | 161300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 174 | 20230823 | 161200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 175 | 20230823 | 161100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 176 | 20230823 | 161000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 177 | 20230823 | 160900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 178 | 20230823 | 160800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 179 | 20230823 | 160700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 180 | 20230823 | 160600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 181 | 20230823 | 160500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 182 | 20230823 | 160400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 2599 |
| 183 | 20230823 | 160300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 184 | 20230823 | 160200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 185 | 20230823 | 160100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 186 | 20230823 | 160000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 187 | 20230823 | 155900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 188 | 20230823 | 155800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 189 | 20230823 | 155700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 190 | 20230823 | 155600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 191 | 20230823 | 155500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 192 | 20230823 | 155400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 193 | 20230823 | 155300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 194 | 20230823 | 155200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 195 | 20230823 | 155100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 196 | 20230823 | 155000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 197 | 20230823 | 154900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 198 | 20230823 | 154800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 199 | 20230823 | 154700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 200 | 20230823 | 154600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 201 | 20230823 | 154500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 202 | 20230823 | 154400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 203 | 20230823 | 154300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 204 | 20230823 | 154200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 205 | 20230823 | 154100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 206 | 20230823 | 154000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 207 | 20230823 | 153900 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 208 | 20230823 | 153800 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 209 | 20230823 | 153700 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 210 | 20230823 | 153600 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 211 | 20230823 | 153500 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 212 | 20230823 | 153400 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 2599 |
| 213 | 20230823 | 153300 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 214 | 20230823 | 153200 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 215 | 20230823 | 153100 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 0 |
| 216 | 20230823 | 153000 | 3218389350 | 16500 | 16500 | 16500 | 16500 | 2599 |
| 217 | 20230823 | 152900 | 3175505850 | 16470 | 16470 | 16470 | 16470 | 0 |
| 218 | 20230823 | 152800 | 3175505850 | 16470 | 16470 | 16470 | 16470 | 0 |
| 219 | 20230823 | 152700 | 3175505850 | 16470 | 16470 | 16470 | 16470 | 0 |
| 220 | 20230823 | 152600 | 3175505850 | 16470 | 16470 | 16470 | 16470 | 0 |
| 221 | 20230823 | 152500 | 3175505850 | 16470 | 16470 | 16470 | 16470 | 0 |
| 222 | 20230823 | 152400 | 3175505850 | 16470 | 16470 | 16470 | 16470 | 0 |
| 223 | 20230823 | 152300 | 3175505850 | 16470 | 16470 | 16470 | 16470 | 0 |
| 224 | 20230823 | 152200 | 3175505850 | 16470 | 16470 | 16470 | 16470 | 0 |
| 225 | 20230823 | 152100 | 3175505850 | 16470 | 16470 | 16470 | 16470 | 0 |
| 226 | 20230823 | 152000 | 3175505850 | 16470 | 16470 | 16470 | 16470 | 0 |
| 227 | 20230823 | 151900 | 3175505850 | 16470 | 16450 | 16470 | 16440 | 653 |
| 228 | 20230823 | 151800 | 3164765090 | 16470 | 16470 | 16470 | 16440 | 105 |
| 229 | 20230823 | 151700 | 3163037580 | 16440 | 16450 | 16450 | 16440 | 461 |
| 230 | 20230823 | 151600 | 3155457880 | 16470 | 16440 | 16470 | 16440 | 16 |
| 231 | 20230823 | 151500 | 3155194810 | 16480 | 16470 | 16480 | 16460 | 74 |
| 232 | 20230823 | 151400 | 3153975350 | 16430 | 16460 | 16480 | 16430 | 742 |
| 233 | 20230823 | 151300 | 3141779430 | 16460 | 16470 | 16480 | 16460 | 158 |
| 234 | 20230823 | 151200 | 3139177380 | 16470 | 16490 | 16500 | 16470 | 104 |
| 235 | 20230823 | 151100 | 3137462640 | 16500 | 16500 | 16500 | 16490 | 10 |
| 236 | 20230823 | 151000 | 3137297660 | 16500 | 16470 | 16500 | 16450 | 73 |
| 237 | 20230823 | 150900 | 3136095520 | 16440 | 16490 | 16490 | 16440 | 483 |
| 238 | 20230823 | 150800 | 3128145310 | 16480 | 16480 | 16500 | 16480 | 159 |
| 239 | 20230823 | 150700 | 3125524110 | 16490 | 16500 | 16500 | 16490 | 176 |
| 240 | 20230823 | 150600 | 3122621600 | 16530 | 16540 | 16540 | 16500 | 183 |
| 241 | 20230823 | 150500 | 3119600990 | 16540 | 16540 | 16540 | 16540 | 5 |
| 242 | 20230823 | 150400 | 3119518290 | 16500 | 16500 | 16500 | 16500 | 1 |
| 243 | 20230823 | 150300 | 3119501790 | 16500 | 16570 | 16570 | 16500 | 90 |
| 244 | 20230823 | 150200 | 3118012370 | 16570 | 16550 | 16570 | 16550 | 506 |
| 245 | 20230823 | 150100 | 3109629410 | 16490 | 16520 | 16540 | 16490 | 207 |
| 246 | 20230823 | 150000 | 3106208870 | 16520 | 16500 | 16520 | 16500 | 74 |
| 247 | 20230823 | 145900 | 3104987480 | 16500 | 16490 | 16500 | 16490 | 57 |
| 248 | 20230823 | 145800 | 3104047170 | 16490 | 16490 | 16490 | 16490 | 42 |
| 249 | 20230823 | 145700 | 3103354590 | 16490 | 16420 | 16490 | 16420 | 21 |
| 250 | 20230823 | 145600 | 3103008920 | 16420 | 16400 | 16420 | 16400 | 993 |
| 251 | 20230823 | 145500 | 3086721060 | 16400 | 16460 | 16460 | 16400 | 4211 |
| 252 | 20230823 | 145400 | 3017543780 | 16460 | 16480 | 16480 | 16460 | 411 |
| 253 | 20230823 | 145300 | 3010774830 | 16480 | 16490 | 16490 | 16480 | 400 |
| 254 | 20230823 | 145200 | 3004181980 | 16500 | 16500 | 16500 | 16500 | 1 |
| 255 | 20230823 | 145100 | 3004165480 | 16500 | 16500 | 16500 | 16480 | 43 |
| 256 | 20230823 | 145000 | 3003456400 | 16490 | 16510 | 16510 | 16480 | 56 |
| 257 | 20230823 | 144900 | 3002532680 | 16520 | 16500 | 16520 | 16490 | 508 |
| 258 | 20230823 | 144800 | 2994143840 | 16490 | 16500 | 16500 | 16490 | 923 |
| 259 | 20230823 | 144700 | 2978923380 | 16490 | 16580 | 16580 | 16490 | 6041 |
| 260 | 20230823 | 144600 | 2879217100 | 16530 | 16550 | 16550 | 16530 | 1469 |
| 261 | 20230823 | 144500 | 2854928800 | 16540 | 16600 | 16600 | 16540 | 101 |
| 262 | 20230823 | 144400 | 2853254600 | 16540 | 16590 | 16600 | 16540 | 4351 |
| 263 | 20230823 | 144300 | 2781192930 | 16600 | 16610 | 16620 | 16600 | 1002 |
| 264 | 20230823 | 144200 | 2764555890 | 16610 | 16620 | 16620 | 16600 | 329 |
| 265 | 20230823 | 144100 | 2759091940 | 16620 | 16620 | 16620 | 16610 | 255 |
| 266 | 20230823 | 144000 | 2754856360 | 16620 | 16640 | 16640 | 16620 | 581 |
| 267 | 20230823 | 143900 | 2745200080 | 16620 | 16630 | 16640 | 16620 | 168 |
| 268 | 20230823 | 143800 | 2742406930 | 16620 | 16620 | 16620 | 16620 | 20 |
| 269 | 20230823 | 143700 | 2742074530 | 16620 | 16630 | 16630 | 16620 | 114 |
| 270 | 20230823 | 143600 | 2740179100 | 16630 | 16640 | 16650 | 16630 | 67 |
| 271 | 20230823 | 143500 | 2739063600 | 16650 | 16630 | 16650 | 16630 | 231 |
| 272 | 20230823 | 143400 | 2735218170 | 16640 | 16620 | 16640 | 16620 | 112 |
| 273 | 20230823 | 143300 | 2733355890 | 16620 | 16640 | 16650 | 16620 | 290 |
| 274 | 20230823 | 143200 | 2728533510 | 16640 | 16640 | 16650 | 16640 | 52 |
| 275 | 20230823 | 143100 | 2727668080 | 16650 | 16640 | 16650 | 16640 | 12 |
| 276 | 20230823 | 143000 | 2727468300 | 16640 | 16650 | 16650 | 16630 | 45 |
| 277 | 20230823 | 142900 | 2726719510 | 16640 | 16640 | 16640 | 16640 | 4 |
| 278 | 20230823 | 142800 | 2726652950 | 16640 | 16640 | 16640 | 16630 | 4 |
| 279 | 20230823 | 142700 | 2726586410 | 16640 | 16650 | 16650 | 16620 | 54 |
| 280 | 20230823 | 142600 | 2725687740 | 16650 | 16630 | 16650 | 16620 | 24 |
| 281 | 20230823 | 142500 | 2725288500 | 16630 | 16640 | 16640 | 16630 | 323 |
| 282 | 20230823 | 142400 | 2719914070 | 16640 | 16640 | 16640 | 16640 | 118 |
| 283 | 20230823 | 142300 | 2717950550 | 16640 | 16650 | 16650 | 16640 | 2 |
| 284 | 20230823 | 142200 | 2717917260 | 16640 | 16640 | 16650 | 16640 | 40 |
| 285 | 20230823 | 142100 | 2717251460 | 16640 | 16650 | 16650 | 16640 | 90 |
| 286 | 20230823 | 142000 | 2715753220 | 16660 | 16680 | 16680 | 16660 | 36 |
| 287 | 20230823 | 141900 | 2715153280 | 16680 | 16680 | 16680 | 16680 | 54 |
| 288 | 20230823 | 141800 | 2714252560 | 16650 | 16650 | 16650 | 16650 | 0 |
| 289 | 20230823 | 141700 | 2714252560 | 16650 | 16650 | 16650 | 16650 | 77 |
| 290 | 20230823 | 141600 | 2712970510 | 16670 | 16650 | 16670 | 16650 | 51 |
| 291 | 20230823 | 141500 | 2712120730 | 16650 | 16670 | 16670 | 16650 | 26 |
| 292 | 20230823 | 141400 | 2711687560 | 16670 | 16630 | 16670 | 16630 | 40 |
| 293 | 20230823 | 141300 | 2711021520 | 16580 | 16620 | 16650 | 16580 | 1450 |
| 294 | 20230823 | 141200 | 2686897400 | 16620 | 16600 | 16620 | 16600 | 137 |
| 295 | 20230823 | 141100 | 2684622000 | 16600 | 16600 | 16600 | 16600 | 53 |
| 296 | 20230823 | 141000 | 2683742200 | 16600 | 16590 | 16600 | 16590 | 122 |
| 297 | 20230823 | 140900 | 2681717510 | 16560 | 16560 | 16560 | 16560 | 184 |
| 298 | 20230823 | 140800 | 2678670470 | 16560 | 16570 | 16570 | 16550 | 862 |
| 299 | 20230823 | 140700 | 2664395730 | 16570 | 16600 | 16600 | 16570 | 400 |
| 300 | 20230823 | 140600 | 2657763600 | 16610 | 16620 | 16620 | 16610 | 59 |
| 301 | 20230823 | 140500 | 2656783560 | 16610 | 16610 | 16610 | 16600 | 71 |
| 302 | 20230823 | 140400 | 2655604750 | 16610 | 16610 | 16610 | 16600 | 61 |
| 303 | 20230823 | 140300 | 2654592120 | 16610 | 16610 | 16610 | 16610 | 1 |
| 304 | 20230823 | 140200 | 2654575510 | 16610 | 16610 | 16610 | 16610 | 2 |
| 305 | 20230823 | 140100 | 2654542290 | 16610 | 16600 | 16610 | 16600 | 107 |
| 306 | 20230823 | 140000 | 2652766010 | 16590 | 16590 | 16590 | 16590 | 0 |
| 307 | 20230823 | 135900 | 2652766010 | 16590 | 16590 | 16590 | 16590 | 10 |
| 308 | 20230823 | 135800 | 2652600110 | 16590 | 16590 | 16590 | 16590 | 1 |
| 309 | 20230823 | 135700 | 2652583520 | 16600 | 16600 | 16600 | 16600 | 5 |
| 310 | 20230823 | 135600 | 2652500520 | 16620 | 16550 | 16620 | 16550 | 248 |
| 311 | 20230823 | 135500 | 2648391310 | 16550 | 16590 | 16590 | 16550 | 457 |
| 312 | 20230823 | 135400 | 2640822110 | 16590 | 16590 | 16590 | 16590 | 8 |
| 313 | 20230823 | 135300 | 2640689390 | 16590 | 16610 | 16610 | 16590 | 209 |
| 314 | 20230823 | 135200 | 2637220240 | 16620 | 16600 | 16620 | 16600 | 18 |
| 315 | 20230823 | 135100 | 2636921200 | 16600 | 16630 | 16630 | 16600 | 43 |
| 316 | 20230823 | 135000 | 2636206380 | 16640 | 16600 | 16640 | 16600 | 32 |
| 317 | 20230823 | 134900 | 2635674430 | 16590 | 16600 | 16600 | 16580 | 225 |
| 318 | 20230823 | 134800 | 2631939590 | 16580 | 16580 | 16600 | 16580 | 89 |
| 319 | 20230823 | 134700 | 2630462680 | 16600 | 16570 | 16600 | 16570 | 8 |
| 320 | 20230823 | 134600 | 2630329930 | 16600 | 16560 | 16600 | 16560 | 70 |
| 321 | 20230823 | 134500 | 2629168200 | 16560 | 16560 | 16560 | 16560 | 5 |
| 322 | 20230823 | 134400 | 2629085400 | 16560 | 16590 | 16590 | 16560 | 93 |
| 323 | 20230823 | 134300 | 2627543730 | 16600 | 16600 | 16600 | 16600 | 0 |
| 324 | 20230823 | 134200 | 2627543730 | 16600 | 16560 | 16600 | 16560 | 11 |
| 325 | 20230823 | 134100 | 2627361530 | 16560 | 16560 | 16560 | 16560 | 0 |
| 326 | 20230823 | 134000 | 2627361530 | 16560 | 16560 | 16560 | 16540 | 309 |
| 327 | 20230823 | 133900 | 2622246610 | 16560 | 16550 | 16560 | 16550 | 29 |
| 328 | 20230823 | 133800 | 2621766420 | 16550 | 16560 | 16560 | 16550 | 419 |
| 329 | 20230823 | 133700 | 2614830780 | 16550 | 16560 | 16560 | 16550 | 300 |
| 330 | 20230823 | 133600 | 2609862810 | 16560 | 16550 | 16560 | 16550 | 310 |
| 331 | 20230823 | 133500 | 2604729720 | 16550 | 16620 | 16620 | 16550 | 393 |
| 332 | 20230823 | 133400 | 2598223260 | 16560 | 16600 | 16600 | 16560 | 202 |
| 333 | 20230823 | 133300 | 2594875420 | 16610 | 16640 | 16640 | 16610 | 2 |
| 334 | 20230823 | 133200 | 2594842170 | 16640 | 16640 | 16640 | 16640 | 0 |
| 335 | 20230823 | 133100 | 2594842170 | 16640 | 16620 | 16650 | 16580 | 501 |
| 336 | 20230823 | 133000 | 2586523160 | 16630 | 16640 | 16640 | 16630 | 262 |
| 337 | 20230823 | 132900 | 2582164930 | 16630 | 16630 | 16630 | 16630 | 11 |
| 338 | 20230823 | 132800 | 2581982000 | 16640 | 16640 | 16640 | 16640 | 77 |
| 339 | 20230823 | 132700 | 2580700720 | 16640 | 16670 | 16670 | 16640 | 275 |
| 340 | 20230823 | 132600 | 2576122660 | 16660 | 16640 | 16660 | 16640 | 211 |
| 341 | 20230823 | 132500 | 2572610430 | 16640 | 16650 | 16650 | 16640 | 104 |
| 342 | 20230823 | 132400 | 2570879830 | 16650 | 16660 | 16660 | 16650 | 212 |
| 343 | 20230823 | 132300 | 2567349100 | 16670 | 16670 | 16670 | 16670 | 50 |
| 344 | 20230823 | 132200 | 2566515600 | 16660 | 16660 | 16660 | 16660 | 91 |
| 345 | 20230823 | 132100 | 2564999540 | 16630 | 16650 | 16650 | 16630 | 462 |
| 346 | 20230823 | 132000 | 2557315380 | 16650 | 16650 | 16650 | 16650 | 9 |
| 347 | 20230823 | 131900 | 2557165530 | 16650 | 16630 | 16650 | 16630 | 575 |
| 348 | 20230823 | 131800 | 2547598030 | 16620 | 16620 | 16620 | 16620 | 234 |
| 349 | 20230823 | 131700 | 2543708950 | 16620 | 16620 | 16620 | 16550 | 827 |
| 350 | 20230823 | 131600 | 2530019500 | 16560 | 16590 | 16590 | 16560 | 640 |
| 351 | 20230823 | 131500 | 2519404550 | 16590 | 16640 | 16640 | 16550 | 2020 |
| 352 | 20230823 | 131400 | 2485884560 | 16640 | 16650 | 16650 | 16640 | 131 |
| 353 | 20230823 | 131300 | 2483704690 | 16650 | 16660 | 16660 | 16640 | 228 |
| 354 | 20230823 | 131200 | 2479908890 | 16660 | 16650 | 16660 | 16640 | 111 |
| 355 | 20230823 | 131100 | 2478060680 | 16660 | 16650 | 16660 | 16640 | 620 |
| 356 | 20230823 | 131000 | 2467743080 | 16650 | 16640 | 16650 | 16640 | 354 |
| 357 | 20230823 | 130900 | 2461849030 | 16640 | 16640 | 16650 | 16630 | 1773 |
| 358 | 20230823 | 130800 | 2432342810 | 16650 | 16740 | 16740 | 16640 | 1576 |
| 359 | 20230823 | 130700 | 2406068490 | 16740 | 16720 | 16740 | 16710 | 527 |
| 360 | 20230823 | 130600 | 2397259470 | 16720 | 16750 | 16750 | 16720 | 1048 |
| 361 | 20230823 | 130500 | 2379710480 | 16750 | 16760 | 16760 | 16750 | 572 |
| 362 | 20230823 | 130400 | 2370124210 | 16770 | 16770 | 16770 | 16770 | 163 |
| 363 | 20230823 | 130300 | 2367390700 | 16770 | 16780 | 16780 | 16770 | 272 |
| 364 | 20230823 | 130200 | 2362827430 | 16780 | 16780 | 16780 | 16780 | 1 |
| 365 | 20230823 | 130100 | 2362810650 | 16800 | 16790 | 16810 | 16780 | 314 |
| 366 | 20230823 | 130000 | 2357537260 | 16800 | 16820 | 16830 | 16800 | 439 |
| 367 | 20230823 | 125900 | 2350154150 | 16830 | 16800 | 16830 | 16800 | 28 |
| 368 | 20230823 | 125800 | 2349683630 | 16800 | 16800 | 16800 | 16790 | 95 |
| 369 | 20230823 | 125700 | 2348088300 | 16800 | 16830 | 16830 | 16800 | 24 |
| 370 | 20230823 | 125600 | 2347684740 | 16790 | 16820 | 16830 | 16790 | 45 |
| 371 | 20230823 | 125500 | 2346928570 | 16800 | 16810 | 16810 | 16800 | 58 |
| 372 | 20230823 | 125400 | 2345954060 | 16830 | 16830 | 16830 | 16830 | 50 |
| 373 | 20230823 | 125300 | 2345112560 | 16830 | 16800 | 16830 | 16800 | 386 |
| 374 | 20230823 | 125200 | 2338616240 | 16830 | 16830 | 16830 | 16830 | 5 |
| 375 | 20230823 | 125100 | 2338532090 | 16800 | 16800 | 16810 | 16800 | 300 |
| 376 | 20230823 | 125000 | 2333491970 | 16790 | 16790 | 16790 | 16790 | 80 |
| 377 | 20230823 | 124900 | 2332148770 | 16790 | 16790 | 16790 | 16790 | 13 |
| 378 | 20230823 | 124800 | 2331930500 | 16790 | 16840 | 16840 | 16790 | 102 |
| 379 | 20230823 | 124700 | 2330216800 | 16810 | 16810 | 16810 | 16810 | 2 |
| 380 | 20230823 | 124600 | 2330183180 | 16800 | 16800 | 16800 | 16800 | 1 |
| 381 | 20230823 | 124500 | 2330166380 | 16920 | 16790 | 16930 | 16790 | 451 |
| 382 | 20230823 | 124400 | 2322559970 | 16790 | 16800 | 16800 | 16790 | 12 |
| 383 | 20230823 | 124300 | 2322358470 | 16790 | 16790 | 16790 | 16790 | 20 |
| 384 | 20230823 | 124200 | 2322022670 | 16790 | 16790 | 16790 | 16790 | 31 |
| 385 | 20230823 | 124100 | 2321502180 | 16760 | 16840 | 16860 | 16760 | 231 |
| 386 | 20230823 | 124000 | 2317617760 | 16850 | 16800 | 16850 | 16790 | 191 |
| 387 | 20230823 | 123900 | 2314404120 | 16840 | 16780 | 16840 | 16780 | 767 |
| 388 | 20230823 | 123800 | 2301514750 | 16770 | 16780 | 16780 | 16750 | 376 |
| 389 | 20230823 | 123700 | 2295211660 | 16790 | 16790 | 16790 | 16770 | 51 |
| 390 | 20230823 | 123600 | 2294355570 | 16770 | 16760 | 16770 | 16760 | 295 |
| 391 | 20230823 | 123500 | 2289411290 | 16760 | 16820 | 16820 | 16760 | 1037 |
| 392 | 20230823 | 123400 | 2272003220 | 16860 | 16790 | 16860 | 16790 | 297 |
| 393 | 20230823 | 123300 | 2267015700 | 16790 | 16820 | 16820 | 16770 | 1492 |
| 394 | 20230823 | 123200 | 2241967910 | 16810 | 16880 | 16880 | 16810 | 2532 |
| 395 | 20230823 | 123100 | 2199348690 | 16880 | 16850 | 16880 | 16850 | 2 |
| 396 | 20230823 | 123000 | 2199314960 | 16850 | 16860 | 16900 | 16840 | 539 |
| 397 | 20230823 | 122900 | 2190225690 | 16860 | 16870 | 16870 | 16860 | 134 |
| 398 | 20230823 | 122800 | 2187966430 | 16870 | 16870 | 16870 | 16860 | 1199 |
| 399 | 20230823 | 122700 | 2167749520 | 16870 | 16870 | 16870 | 16870 | 57 |
| 400 | 20230823 | 122600 | 2166787930 | 16950 | 16930 | 16960 | 16850 | 7554 |
| 401 | 20230823 | 122500 | 2039136240 | 16930 | 16940 | 16940 | 16930 | 240 |
| 402 | 20230823 | 122400 | 2035072740 | 16960 | 16950 | 16960 | 16940 | 104 |
| 403 | 20230823 | 122300 | 2033310640 | 16960 | 16960 | 16960 | 16960 | 7 |
| 404 | 20230823 | 122200 | 2033191920 | 16940 | 16950 | 16950 | 16940 | 368 |
| 405 | 20230823 | 122100 | 2026957500 | 16950 | 16940 | 16970 | 16940 | 36 |
| 406 | 20230823 | 122000 | 2026347600 | 16940 | 16940 | 16940 | 16940 | 130 |
| 407 | 20230823 | 121900 | 2024145400 | 16990 | 16980 | 16990 | 16950 | 18 |
| 408 | 20230823 | 121800 | 2023839830 | 16980 | 16980 | 16980 | 16980 | 147 |
| 409 | 20230823 | 121700 | 2021343770 | 16980 | 16940 | 16980 | 16940 | 101 |
| 410 | 20230823 | 121600 | 2019632790 | 16940 | 16930 | 16940 | 16930 | 10 |
| 411 | 20230823 | 121500 | 2019463420 | 16920 | 16980 | 16980 | 16920 | 1547 |
| 412 | 20230823 | 121400 | 1993266910 | 16960 | 16970 | 16970 | 16960 | 201 |
| 413 | 20230823 | 121300 | 1989857140 | 16980 | 16980 | 16980 | 16980 | 3 |
| 414 | 20230823 | 121200 | 1989806200 | 16970 | 16970 | 16970 | 16970 | 49 |
| 415 | 20230823 | 121100 | 1988974670 | 16970 | 16970 | 16970 | 16970 | 13 |
| 416 | 20230823 | 121000 | 1988754060 | 16970 | 16970 | 16970 | 16960 | 235 |
| 417 | 20230823 | 120900 | 1984768350 | 16970 | 16970 | 16970 | 16970 | 1 |
| 418 | 20230823 | 120800 | 1984751380 | 16970 | 16970 | 16970 | 16970 | 100 |
| 419 | 20230823 | 120700 | 1983054380 | 16970 | 16970 | 16970 | 16970 | 1 |
| 420 | 20230823 | 120600 | 1983037410 | 16970 | 16970 | 16970 | 16970 | 1 |
| 421 | 20230823 | 120500 | 1983020440 | 16960 | 16960 | 16960 | 16960 | 25 |
| 422 | 20230823 | 120400 | 1982596440 | 16960 | 16930 | 16960 | 16930 | 1075 |
| 423 | 20230823 | 120300 | 1964382920 | 16930 | 16960 | 16960 | 16930 | 756 |
| 424 | 20230823 | 120200 | 1951573370 | 16970 | 16980 | 16980 | 16970 | 51 |
| 425 | 20230823 | 120100 | 1950707840 | 16980 | 16980 | 16980 | 16980 | 2 |
| 426 | 20230823 | 120000 | 1950673880 | 16970 | 16980 | 16980 | 16970 | 51 |
| 427 | 20230823 | 115900 | 1949807910 | 16970 | 16970 | 16970 | 16970 | 0 |
| 428 | 20230823 | 115800 | 1949807910 | 16970 | 16970 | 16970 | 16970 | 41 |
| 429 | 20230823 | 115700 | 1949112140 | 16970 | 16980 | 16980 | 16960 | 177 |
| 430 | 20230823 | 115600 | 1946108510 | 16980 | 16980 | 16980 | 16980 | 170 |
| 431 | 20230823 | 115500 | 1943221910 | 16980 | 16980 | 16980 | 16980 | 2 |
| 432 | 20230823 | 115400 | 1943187950 | 16980 | 17000 | 17000 | 16980 | 302 |
| 433 | 20230823 | 115300 | 1938058880 | 16990 | 16990 | 16990 | 16990 | 57 |
| 434 | 20230823 | 115200 | 1937090450 | 17000 | 17000 | 17000 | 17000 | 1 |
| 435 | 20230823 | 115100 | 1937073450 | 17000 | 16990 | 17000 | 16990 | 206 |
| 436 | 20230823 | 115000 | 1933573410 | 17000 | 17000 | 17000 | 17000 | 5 |
| 437 | 20230823 | 114900 | 1933488410 | 17000 | 17000 | 17000 | 17000 | 1 |
| 438 | 20230823 | 114800 | 1933471410 | 16990 | 16990 | 16990 | 16990 | 23 |
| 439 | 20230823 | 114700 | 1933080640 | 16990 | 16990 | 16990 | 16990 | 117 |
| 440 | 20230823 | 114600 | 1931092810 | 16990 | 17000 | 17000 | 16990 | 167 |
| 441 | 20230823 | 114500 | 1928254310 | 17000 | 17000 | 17000 | 17000 | 2 |
| 442 | 20230823 | 114400 | 1928220310 | 17010 | 17010 | 17010 | 17010 | 0 |
| 443 | 20230823 | 114300 | 1928220310 | 17010 | 17010 | 17010 | 17010 | 0 |
| 444 | 20230823 | 114200 | 1928220310 | 17010 | 17000 | 17010 | 17000 | 2 |
| 445 | 20230823 | 114100 | 1928186300 | 17000 | 17000 | 17000 | 17000 | 5 |
| 446 | 20230823 | 114000 | 1928101300 | 17000 | 17030 | 17030 | 17000 | 35 |
| 447 | 20230823 | 113900 | 1927506000 | 16990 | 16990 | 16990 | 16990 | 9 |
| 448 | 20230823 | 113800 | 1927353090 | 16990 | 16990 | 16990 | 16990 | 0 |
| 449 | 20230823 | 113700 | 1927353090 | 16990 | 16990 | 16990 | 16990 | 0 |
| 450 | 20230823 | 113600 | 1927353090 | 16990 | 17040 | 17040 | 16990 | 218 |
| 451 | 20230823 | 113500 | 1923647590 | 17040 | 17000 | 17040 | 17000 | 115 |
| 452 | 20230823 | 113400 | 1921692510 | 16990 | 16990 | 16990 | 16990 | 0 |
| 453 | 20230823 | 113300 | 1921692510 | 16990 | 16990 | 16990 | 16990 | 100 |
| 454 | 20230823 | 113200 | 1919993510 | 16990 | 17000 | 17000 | 16990 | 335 |
| 455 | 20230823 | 113100 | 1914298570 | 17000 | 17040 | 17040 | 17000 | 331 |
| 456 | 20230823 | 113000 | 1908671040 | 17010 | 17030 | 17030 | 17010 | 182 |
| 457 | 20230823 | 112900 | 1905573290 | 17030 | 17030 | 17030 | 17030 | 11 |
| 458 | 20230823 | 112800 | 1905385960 | 17040 | 17040 | 17040 | 17040 | 20 |
| 459 | 20230823 | 112700 | 1905045160 | 17040 | 17060 | 17060 | 17030 | 665 |
| 460 | 20230823 | 112600 | 1893712180 | 17060 | 17060 | 17060 | 17060 | 1 |
| 461 | 20230823 | 112500 | 1893695120 | 17060 | 17060 | 17060 | 17060 | 0 |
| 462 | 20230823 | 112400 | 1893695120 | 17060 | 17060 | 17060 | 17060 | 0 |
| 463 | 20230823 | 112300 | 1893695120 | 17060 | 17060 | 17060 | 17060 | 2 |
| 464 | 20230823 | 112200 | 1893661000 | 17060 | 17060 | 17060 | 17060 | 50 |
| 465 | 20230823 | 112100 | 1892808000 | 17060 | 17080 | 17080 | 17060 | 109 |
| 466 | 20230823 | 112000 | 1890948390 | 17080 | 17050 | 17080 | 17050 | 229 |
| 467 | 20230823 | 111900 | 1887042410 | 17050 | 17040 | 17050 | 17040 | 51 |
| 468 | 20230823 | 111800 | 1886172870 | 17040 | 17040 | 17040 | 17040 | 20 |
| 469 | 20230823 | 111700 | 1885832070 | 17040 | 17040 | 17040 | 17040 | 2 |
| 470 | 20230823 | 111600 | 1885797990 | 17040 | 17040 | 17040 | 17040 | 2 |
| 471 | 20230823 | 111500 | 1885763910 | 17040 | 17040 | 17040 | 17040 | 164 |
| 472 | 20230823 | 111400 | 1882969350 | 17040 | 17030 | 17040 | 17030 | 39 |
| 473 | 20230823 | 111300 | 1882305060 | 17030 | 17010 | 17030 | 17010 | 225 |
| 474 | 20230823 | 111200 | 1878474800 | 17010 | 17010 | 17010 | 17010 | 32 |
| 475 | 20230823 | 111100 | 1877930480 | 17000 | 17000 | 17000 | 17000 | 100 |
| 476 | 20230823 | 111000 | 1876230480 | 17000 | 17000 | 17000 | 17000 | 108 |
| 477 | 20230823 | 110900 | 1874394480 | 17020 | 17020 | 17020 | 17020 | 59 |
| 478 | 20230823 | 110800 | 1873390300 | 17020 | 17000 | 17020 | 17000 | 449 |
| 479 | 20230823 | 110700 | 1865750840 | 17010 | 16990 | 17010 | 16990 | 177 |
| 480 | 20230823 | 110600 | 1862742320 | 17000 | 17000 | 17000 | 17000 | 42 |
| 481 | 20230823 | 110500 | 1862028320 | 17000 | 17000 | 17000 | 16990 | 308 |
| 482 | 20230823 | 110400 | 1856794270 | 17000 | 17000 | 17000 | 16990 | 189 |
| 483 | 20230823 | 110300 | 1853581280 | 17020 | 17000 | 17020 | 17000 | 237 |
| 484 | 20230823 | 110200 | 1849549220 | 16990 | 16980 | 16990 | 16980 | 44 |
| 485 | 20230823 | 110100 | 1848801720 | 16990 | 16990 | 17000 | 16980 | 677 |
| 486 | 20230823 | 110000 | 1837299490 | 16990 | 16970 | 16990 | 16970 | 337 |
| 487 | 20230823 | 105900 | 1831579230 | 16970 | 16990 | 16990 | 16970 | 87 |
| 488 | 20230823 | 105800 | 1830101720 | 16970 | 17000 | 17000 | 16970 | 500 |
| 489 | 20230823 | 105700 | 1821610720 | 17020 | 17010 | 17030 | 16930 | 5002 |
| 490 | 20230823 | 105600 | 1736766040 | 17030 | 17010 | 17030 | 17000 | 1474 |
| 491 | 20230823 | 105500 | 1711706590 | 17010 | 17020 | 17030 | 17010 | 2192 |
| 492 | 20230823 | 105400 | 1674411470 | 17020 | 17020 | 17030 | 17010 | 233 |
| 493 | 20230823 | 105300 | 1670446100 | 17020 | 17040 | 17040 | 17020 | 1969 |
| 494 | 20230823 | 105200 | 1636926110 | 17040 | 17040 | 17040 | 17030 | 111 |
| 495 | 20230823 | 105100 | 1635034680 | 17030 | 17050 | 17050 | 17030 | 205 |
| 496 | 20230823 | 105000 | 1631541520 | 17040 | 17060 | 17060 | 17040 | 840 |
| 497 | 20230823 | 104900 | 1617223410 | 17050 | 17050 | 17050 | 17050 | 111 |
| 498 | 20230823 | 104800 | 1615330860 | 17040 | 17030 | 17040 | 17030 | 138 |
| 499 | 20230823 | 104700 | 1612980680 | 17080 | 17080 | 17080 | 17080 | 6 |
| 500 | 20230823 | 104600 | 1612878200 | 17080 | 17080 | 17080 | 17080 | 52 |
| 501 | 20230823 | 104500 | 1611990040 | 17090 | 17090 | 17090 | 17090 | 4 |
| 502 | 20230823 | 104400 | 1611921680 | 17020 | 17020 | 17020 | 17010 | 2407 |
| 503 | 20230823 | 104300 | 1570956490 | 17020 | 17090 | 17090 | 17020 | 2757 |
| 504 | 20230823 | 104200 | 1523968120 | 17070 | 17070 | 17070 | 17070 | 0 |
| 505 | 20230823 | 104100 | 1523968120 | 17070 | 17080 | 17080 | 17070 | 34 |
| 506 | 20230823 | 104000 | 1523387410 | 17080 | 17090 | 17090 | 17080 | 242 |
| 507 | 20230823 | 103900 | 1519252970 | 17120 | 17090 | 17120 | 17090 | 21 |
| 508 | 20230823 | 103800 | 1518894050 | 17090 | 17100 | 17130 | 17090 | 258 |
| 509 | 20230823 | 103700 | 1514483640 | 17130 | 17130 | 17130 | 17130 | 25 |
| 510 | 20230823 | 103600 | 1514055390 | 17130 | 17120 | 17130 | 17100 | 1007 |
| 511 | 20230823 | 103500 | 1496816840 | 17120 | 17100 | 17120 | 17100 | 377 |
| 512 | 20230823 | 103400 | 1490366340 | 17100 | 17100 | 17100 | 17090 | 256 |
| 513 | 20230823 | 103300 | 1485988760 | 17100 | 17100 | 17120 | 17100 | 301 |
| 514 | 20230823 | 103200 | 1480838020 | 17110 | 17110 | 17110 | 17110 | 105 |
| 515 | 20230823 | 103100 | 1479041470 | 17110 | 17120 | 17120 | 17110 | 58 |
| 516 | 20230823 | 103000 | 1478049000 | 17130 | 17130 | 17140 | 17130 | 6 |
| 517 | 20230823 | 102900 | 1477946180 | 17140 | 17120 | 17140 | 17110 | 191 |
| 518 | 20230823 | 102800 | 1474675310 | 17120 | 17130 | 17140 | 17120 | 324 |
| 519 | 20230823 | 102700 | 1469125080 | 17130 | 17100 | 17140 | 17100 | 828 |
| 520 | 20230823 | 102600 | 1454954170 | 17100 | 17090 | 17100 | 17090 | 6 |
| 521 | 20230823 | 102500 | 1454851600 | 17120 | 17100 | 17120 | 17100 | 234 |
| 522 | 20230823 | 102400 | 1450849670 | 17100 | 17100 | 17110 | 17100 | 15 |
| 523 | 20230823 | 102300 | 1450593090 | 17110 | 17100 | 17110 | 17100 | 9 |
| 524 | 20230823 | 102200 | 1450439170 | 17110 | 17080 | 17110 | 17070 | 417 |
| 525 | 20230823 | 102100 | 1443313300 | 17080 | 17090 | 17090 | 17050 | 47 |
| 526 | 20230823 | 102000 | 1442510980 | 17030 | 17060 | 17080 | 17030 | 687 |
| 527 | 20230823 | 101900 | 1430803950 | 17100 | 17100 | 17100 | 17070 | 501 |
| 528 | 20230823 | 101800 | 1422248830 | 17100 | 17080 | 17100 | 17080 | 316 |
| 529 | 20230823 | 101700 | 1416847780 | 17070 | 17090 | 17090 | 17070 | 267 |
| 530 | 20230823 | 101600 | 1412287980 | 17090 | 17090 | 17090 | 17090 | 152 |
| 531 | 20230823 | 101500 | 1409690300 | 17090 | 17080 | 17090 | 17080 | 111 |
| 532 | 20230823 | 101400 | 1407793840 | 17080 | 17100 | 17100 | 17080 | 93 |
| 533 | 20230823 | 101300 | 1406204190 | 17130 | 17140 | 17140 | 17130 | 23 |
| 534 | 20230823 | 101200 | 1405810010 | 17150 | 17140 | 17150 | 17130 | 34 |
| 535 | 20230823 | 101100 | 1405227150 | 17070 | 17090 | 17140 | 17070 | 345 |
| 536 | 20230823 | 101000 | 1399321770 | 17080 | 17090 | 17090 | 17080 | 17 |
| 537 | 20230823 | 100900 | 1399031300 | 17100 | 17100 | 17100 | 17100 | 11 |
| 538 | 20230823 | 100800 | 1398843200 | 17110 | 17110 | 17110 | 17110 | 1 |
| 539 | 20230823 | 100700 | 1398826090 | 17120 | 17060 | 17140 | 17060 | 1243 |
| 540 | 20230823 | 100600 | 1377550900 | 17040 | 17090 | 17090 | 17040 | 599 |
| 541 | 20230823 | 100500 | 1367334370 | 17100 | 17070 | 17100 | 17070 | 26 |
| 542 | 20230823 | 100400 | 1366890360 | 17100 | 17070 | 17100 | 17070 | 64 |
| 543 | 20230823 | 100300 | 1365796130 | 17100 | 17110 | 17110 | 17060 | 51 |
| 544 | 20230823 | 100200 | 1364925730 | 17110 | 17130 | 17130 | 17110 | 807 |
| 545 | 20230823 | 100100 | 1351109320 | 17130 | 17070 | 17130 | 17060 | 200 |
| 546 | 20230823 | 100000 | 1347688450 | 17120 | 17110 | 17120 | 17070 | 88 |
| 547 | 20230823 | 095900 | 1346182130 | 17120 | 17140 | 17140 | 17120 | 494 |
| 548 | 20230823 | 095800 | 1337721770 | 17120 | 17130 | 17140 | 17120 | 129 |
| 549 | 20230823 | 095700 | 1335511030 | 17130 | 17100 | 17130 | 17020 | 341 |
| 550 | 20230823 | 095600 | 1329690230 | 17110 | 17080 | 17110 | 17070 | 26 |
| 551 | 20230823 | 095500 | 1329245980 | 17150 | 17040 | 17150 | 17020 | 645 |
| 552 | 20230823 | 095400 | 1318214270 | 17040 | 17030 | 17100 | 17020 | 1016 |
| 553 | 20230823 | 095300 | 1300872330 | 17030 | 17020 | 17030 | 17010 | 143 |
| 554 | 20230823 | 095200 | 1298438330 | 17020 | 17020 | 17020 | 17010 | 3 |
| 555 | 20230823 | 095100 | 1298387280 | 17060 | 17060 | 17060 | 17000 | 75 |
| 556 | 20230823 | 095000 | 1297111780 | 17060 | 17050 | 17070 | 17050 | 19 |
| 557 | 20230823 | 094900 | 1296787740 | 17020 | 17040 | 17050 | 16990 | 133 |
| 558 | 20230823 | 094800 | 1294526210 | 16980 | 17010 | 17050 | 16970 | 774 |
| 559 | 20230823 | 094700 | 1281351560 | 17000 | 16970 | 17000 | 16970 | 6 |
| 560 | 20230823 | 094600 | 1281249710 | 16970 | 16960 | 17000 | 16960 | 712 |
| 561 | 20230823 | 094500 | 1269168640 | 16990 | 16960 | 16990 | 16940 | 1317 |
| 562 | 20230823 | 094400 | 1246841030 | 16960 | 16970 | 16980 | 16950 | 742 |
| 563 | 20230823 | 094300 | 1234256040 | 16960 | 17010 | 17010 | 16960 | 914 |
| 564 | 20230823 | 094200 | 1218730890 | 17020 | 17020 | 17050 | 17000 | 615 |
| 565 | 20230823 | 094100 | 1208270260 | 17020 | 17020 | 17020 | 17010 | 282 |
| 566 | 20230823 | 094000 | 1203471080 | 17030 | 17050 | 17050 | 17030 | 50 |
| 567 | 20230823 | 093900 | 1202619480 | 17000 | 17080 | 17080 | 17000 | 3924 |
| 568 | 20230823 | 093800 | 1135866080 | 17060 | 17130 | 17130 | 17060 | 1438 |
| 569 | 20230823 | 093700 | 1111278680 | 17140 | 17150 | 17150 | 17130 | 367 |
| 570 | 20230823 | 093600 | 1104990570 | 17140 | 17140 | 17140 | 17130 | 948 |
| 571 | 20230823 | 093500 | 1088743200 | 17140 | 17150 | 17150 | 17130 | 632 |
| 572 | 20230823 | 093400 | 1077908780 | 17150 | 17200 | 17200 | 17150 | 3451 |
| 573 | 20230823 | 093300 | 1018620650 | 17210 | 17220 | 17230 | 17210 | 635 |
| 574 | 20230823 | 093200 | 1007691810 | 17240 | 17240 | 17240 | 17210 | 269 |
| 575 | 20230823 | 093100 | 1003060150 | 17240 | 17240 | 17240 | 17240 | 28 |
| 576 | 20230823 | 093000 | 1002577430 | 17240 | 17230 | 17240 | 17220 | 173 |
| 577 | 20230823 | 092900 | 999598050 | 17240 | 17250 | 17250 | 17220 | 393 |
| 578 | 20230823 | 092800 | 992826900 | 17250 | 17240 | 17260 | 17230 | 338 |
| 579 | 20230823 | 092700 | 986997030 | 17220 | 17250 | 17250 | 17220 | 35 |
| 580 | 20230823 | 092600 | 986393360 | 17250 | 17210 | 17250 | 17200 | 404 |
| 581 | 20230823 | 092500 | 979441490 | 17210 | 17220 | 17220 | 17200 | 993 |
| 582 | 20230823 | 092400 | 962350790 | 17220 | 17260 | 17260 | 17210 | 799 |
| 583 | 20230823 | 092300 | 948584470 | 17260 | 17240 | 17260 | 17220 | 679 |
| 584 | 20230823 | 092200 | 936884430 | 17240 | 17300 | 17330 | 17240 | 434 |
| 585 | 20230823 | 092100 | 929398330 | 17300 | 17240 | 17300 | 17240 | 425 |
| 586 | 20230823 | 092000 | 922068710 | 17250 | 17310 | 17310 | 17240 | 2631 |
| 587 | 20230823 | 091900 | 876642430 | 17300 | 17350 | 17380 | 17300 | 1372 |
| 588 | 20230823 | 091800 | 852875090 | 17350 | 17400 | 17400 | 17340 | 176 |
| 589 | 20230823 | 091700 | 849820100 | 17400 | 17330 | 17400 | 17330 | 291 |
| 590 | 20230823 | 091600 | 844764970 | 17330 | 17340 | 17340 | 17330 | 396 |
| 591 | 20230823 | 091500 | 837900710 | 17340 | 17380 | 17430 | 17340 | 73 |
| 592 | 20230823 | 091400 | 836632010 | 17320 | 17340 | 17350 | 17320 | 717 |
| 593 | 20230823 | 091300 | 824208430 | 17350 | 17360 | 17380 | 17340 | 1834 |
| 594 | 20230823 | 091200 | 792383360 | 17360 | 17380 | 17390 | 17360 | 802 |
| 595 | 20230823 | 091100 | 778445060 | 17450 | 17480 | 17480 | 17340 | 3151 |
| 596 | 20230823 | 091000 | 723651750 | 17380 | 17530 | 17530 | 17370 | 3653 |
| 597 | 20230823 | 090900 | 659924380 | 17470 | 17540 | 17540 | 17460 | 6717 |
| 598 | 20230823 | 090800 | 542334640 | 17460 | 17280 | 17570 | 17260 | 9100 |
| 599 | 20230823 | 090700 | 383537610 | 17290 | 17230 | 17290 | 17230 | 3776 |
| 600 | 20230823 | 090600 | 318394490 | 17290 | 17220 | 17290 | 17220 | 384 |
| 601 | 20230823 | 090500 | 311781710 | 17220 | 17220 | 17290 | 17210 | 258 |
| 602 | 20230823 | 090400 | 307336710 | 17210 | 17280 | 17330 | 17210 | 2229 |
| 603 | 20230823 | 090300 | 268913680 | 17280 | 17300 | 17420 | 17280 | 2597 |
| 604 | 20230823 | 090200 | 223858870 | 17290 | 17260 | 17470 | 17230 | 2557 |
| 605 | 20230823 | 090100 | 179552680 | 17270 | 17270 | 17360 | 17190 | 3117 |
| 606 | 20230823 | 090000 | 125787470 | 17200 | 17190 | 17280 | 17170 | 7107 |