30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 4828 |
| 3 | 20230816 | 190600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20230816 | 190500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20230816 | 190400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20230816 | 190300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20230816 | 190200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20230816 | 190100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20230816 | 190000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20230816 | 185900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20230816 | 185800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20230816 | 185700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20230816 | 185600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20230816 | 185500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20230816 | 185400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20230816 | 185300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20230816 | 185200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20230816 | 185100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20230816 | 185000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20230816 | 184900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20230816 | 184800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20230816 | 184700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20230816 | 184600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20230816 | 184500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20230816 | 184400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20230816 | 184300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20230816 | 184200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20230816 | 184100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20230816 | 184000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20230816 | 183900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20230816 | 183800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20230816 | 183700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 4828 |
| 33 | 20230816 | 183600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20230816 | 183500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20230816 | 183400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20230816 | 183300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20230816 | 183200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20230816 | 183100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20230816 | 183000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20230816 | 182900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20230816 | 182800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20230816 | 182700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20230816 | 182600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20230816 | 182500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20230816 | 182400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20230816 | 182300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20230816 | 182200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20230816 | 182100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20230816 | 182000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20230816 | 181900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20230816 | 181800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20230816 | 181700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20230816 | 181600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20230816 | 181500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20230816 | 181400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20230816 | 181300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20230816 | 181200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20230816 | 181100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20230816 | 181000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20230816 | 180900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20230816 | 180800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20230816 | 180700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 4828 |
| 63 | 20230816 | 180600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20230816 | 180500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20230816 | 180400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20230816 | 180300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20230816 | 180200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20230816 | 180100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20230816 | 180000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20230816 | 175900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20230816 | 175800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20230816 | 175700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20230816 | 175600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20230816 | 175500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20230816 | 175400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20230816 | 175300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20230816 | 175200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20230816 | 175100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20230816 | 175000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20230816 | 174900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20230816 | 174800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20230816 | 174700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20230816 | 174600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20230816 | 174500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20230816 | 174400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20230816 | 174300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20230816 | 174200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20230816 | 174100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20230816 | 174000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20230816 | 173900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20230816 | 173800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20230816 | 173700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 4828 |
| 93 | 20230816 | 173600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20230816 | 173500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20230816 | 173400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20230816 | 173300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20230816 | 173200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20230816 | 173100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20230816 | 173000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20230816 | 172900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20230816 | 172800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20230816 | 172700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20230816 | 172600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20230816 | 172500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20230816 | 172400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20230816 | 172300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20230816 | 172200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20230816 | 172100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20230816 | 172000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20230816 | 171900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20230816 | 171800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20230816 | 171700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20230816 | 171600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20230816 | 171500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20230816 | 171400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20230816 | 171300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20230816 | 171200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20230816 | 171100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20230816 | 171000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20230816 | 170900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20230816 | 170800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20230816 | 170700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 4828 |
| 123 | 20230816 | 170600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20230816 | 170500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20230816 | 170400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20230816 | 170300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20230816 | 170200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20230816 | 170100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20230816 | 170000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20230816 | 165900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20230816 | 165800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20230816 | 165700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20230816 | 165600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20230816 | 165500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20230816 | 165400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20230816 | 165300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20230816 | 165200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20230816 | 165100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20230816 | 165000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20230816 | 164900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20230816 | 164800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20230816 | 164700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20230816 | 164600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20230816 | 164500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20230816 | 164400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20230816 | 164300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20230816 | 164200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20230816 | 164100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20230816 | 164000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20230816 | 163900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20230816 | 163800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20230816 | 163700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 4828 |
| 153 | 20230816 | 163600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20230816 | 163500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20230816 | 163400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20230816 | 163300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20230816 | 163200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20230816 | 163100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20230816 | 163000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20230816 | 162900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20230816 | 162800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20230816 | 162700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20230816 | 162600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20230816 | 162500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20230816 | 162400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20230816 | 162300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20230816 | 162200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20230816 | 162100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20230816 | 162000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20230816 | 161900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20230816 | 161800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20230816 | 161700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20230816 | 161600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20230816 | 161500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20230816 | 161400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20230816 | 161300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20230816 | 161200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20230816 | 161100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20230816 | 161000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20230816 | 160900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20230816 | 160800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20230816 | 160700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 4828 |
| 183 | 20230816 | 160600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20230816 | 160500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20230816 | 160400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20230816 | 160300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20230816 | 160200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20230816 | 160100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20230816 | 160000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20230816 | 155900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20230816 | 155800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20230816 | 155700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20230816 | 155600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20230816 | 155500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20230816 | 155400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20230816 | 155300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20230816 | 155200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20230816 | 155100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20230816 | 155000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20230816 | 154900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20230816 | 154800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20230816 | 154700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20230816 | 154600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20230816 | 154500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20230816 | 154400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20230816 | 154300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20230816 | 154200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20230816 | 154100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20230816 | 154000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20230816 | 153900 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20230816 | 153800 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20230816 | 153700 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 4828 |
| 213 | 20230816 | 153600 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 214 | 20230816 | 153500 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20230816 | 153400 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20230816 | 153300 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 217 | 20230816 | 153200 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 218 | 20230816 | 153100 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 219 | 20230816 | 153000 | 1470092290 | 6920 | 6920 | 6920 | 6920 | 4828 |
| 220 | 20230816 | 152900 | 1436682530 | 7000 | 7000 | 7000 | 7000 | 0 |
| 221 | 20230816 | 152800 | 1436682530 | 7000 | 7000 | 7000 | 7000 | 0 |
| 222 | 20230816 | 152700 | 1436682530 | 7000 | 7000 | 7000 | 7000 | 0 |
| 223 | 20230816 | 152600 | 1436682530 | 7000 | 7000 | 7000 | 7000 | 0 |
| 224 | 20230816 | 152500 | 1436682530 | 7000 | 7000 | 7000 | 7000 | 0 |
| 225 | 20230816 | 152400 | 1436682530 | 7000 | 7000 | 7000 | 7000 | 0 |
| 226 | 20230816 | 152300 | 1436682530 | 7000 | 7000 | 7000 | 7000 | 0 |
| 227 | 20230816 | 152200 | 1436682530 | 7000 | 7000 | 7000 | 7000 | 0 |
| 228 | 20230816 | 152100 | 1436682530 | 7000 | 7000 | 7000 | 7000 | 0 |
| 229 | 20230816 | 152000 | 1436682530 | 7000 | 7000 | 7000 | 7000 | 0 |
| 230 | 20230816 | 151900 | 1436682530 | 7000 | 7000 | 7000 | 7000 | 56 |
| 231 | 20230816 | 151800 | 1436290530 | 7000 | 6980 | 7000 | 6980 | 89 |
| 232 | 20230816 | 151700 | 1435667590 | 6980 | 6990 | 6990 | 6980 | 214 |
| 233 | 20230816 | 151600 | 1434172000 | 6990 | 6960 | 7000 | 6960 | 585 |
| 234 | 20230816 | 151500 | 1430084880 | 6960 | 6970 | 6980 | 6960 | 251 |
| 235 | 20230816 | 151400 | 1428332940 | 6960 | 6970 | 6970 | 6960 | 1272 |
| 236 | 20230816 | 151300 | 1419478010 | 6970 | 6970 | 6980 | 6950 | 308 |
| 237 | 20230816 | 151200 | 1417331030 | 6960 | 6950 | 6970 | 6950 | 287 |
| 238 | 20230816 | 151100 | 1415332060 | 6950 | 6910 | 6950 | 6910 | 174 |
| 239 | 20230816 | 151000 | 1414125190 | 6960 | 6960 | 6960 | 6900 | 8405 |
| 240 | 20230816 | 150900 | 1356057240 | 6950 | 6950 | 6960 | 6950 | 13 |
| 241 | 20230816 | 150800 | 1355966850 | 6950 | 6950 | 6950 | 6930 | 1979 |
| 242 | 20230816 | 150700 | 1342241880 | 6950 | 6960 | 6960 | 6950 | 781 |
| 243 | 20230816 | 150600 | 1336806220 | 6960 | 6960 | 6960 | 6960 | 11 |
| 244 | 20230816 | 150500 | 1336729660 | 6960 | 6960 | 6960 | 6960 | 29 |
| 245 | 20230816 | 150400 | 1336527820 | 6960 | 6970 | 6970 | 6950 | 1009 |
| 246 | 20230816 | 150300 | 1329504930 | 6970 | 6990 | 6990 | 6970 | 6212 |
| 247 | 20230816 | 150200 | 1286094750 | 6990 | 6990 | 6990 | 6980 | 942 |
| 248 | 20230816 | 150100 | 1279510460 | 6990 | 6990 | 7000 | 6990 | 37 |
| 249 | 20230816 | 150000 | 1279251610 | 6990 | 6990 | 6990 | 6990 | 122 |
| 250 | 20230816 | 145900 | 1278398830 | 6990 | 6990 | 7000 | 6990 | 168 |
| 251 | 20230816 | 145800 | 1277224310 | 7000 | 6980 | 7000 | 6980 | 141 |
| 252 | 20230816 | 145700 | 1276238490 | 6990 | 6980 | 6990 | 6980 | 163 |
| 253 | 20230816 | 145600 | 1275099180 | 6980 | 6980 | 6980 | 6980 | 60 |
| 254 | 20230816 | 145500 | 1274680380 | 6980 | 6970 | 6990 | 6970 | 10 |
| 255 | 20230816 | 145400 | 1274610610 | 6970 | 6950 | 7000 | 6950 | 1320 |
| 256 | 20230816 | 145300 | 1265405310 | 6950 | 6940 | 6970 | 6940 | 626 |
| 257 | 20230816 | 145200 | 1261042730 | 6930 | 6960 | 6970 | 6930 | 2308 |
| 258 | 20230816 | 145100 | 1245008170 | 6960 | 6960 | 6960 | 6960 | 132 |
| 259 | 20230816 | 145000 | 1244089450 | 6960 | 6960 | 6970 | 6960 | 52 |
| 260 | 20230816 | 144900 | 1243727520 | 7000 | 6970 | 7000 | 6960 | 108 |
| 261 | 20230816 | 144800 | 1242973600 | 6970 | 6970 | 6970 | 6960 | 63 |
| 262 | 20230816 | 144700 | 1242534830 | 6970 | 6970 | 6970 | 6970 | 10 |
| 263 | 20230816 | 144600 | 1242465130 | 6970 | 6970 | 6970 | 6960 | 1437 |
| 264 | 20230816 | 144500 | 1232449290 | 6970 | 6970 | 6970 | 6970 | 269 |
| 265 | 20230816 | 144400 | 1230574360 | 6970 | 6990 | 6990 | 6970 | 1027 |
| 266 | 20230816 | 144300 | 1223405910 | 6980 | 6980 | 6980 | 6980 | 11 |
| 267 | 20230816 | 144200 | 1223329130 | 6980 | 6980 | 6980 | 6980 | 37 |
| 268 | 20230816 | 144100 | 1223070870 | 6980 | 6980 | 6990 | 6980 | 68 |
| 269 | 20230816 | 144000 | 1222595880 | 6980 | 6980 | 6990 | 6980 | 228 |
| 270 | 20230816 | 143900 | 1221002260 | 6980 | 6980 | 6990 | 6980 | 38 |
| 271 | 20230816 | 143800 | 1220737000 | 6980 | 6980 | 6980 | 6980 | 13 |
| 272 | 20230816 | 143700 | 1220646260 | 6980 | 6980 | 6980 | 6980 | 68 |
| 273 | 20230816 | 143600 | 1220171620 | 6980 | 6980 | 6990 | 6980 | 39 |
| 274 | 20230816 | 143500 | 1219899350 | 6980 | 6990 | 6990 | 6980 | 68 |
| 275 | 20230816 | 143400 | 1219424180 | 6990 | 6990 | 6990 | 6990 | 24 |
| 276 | 20230816 | 143300 | 1219256420 | 6990 | 6990 | 7000 | 6990 | 205 |
| 277 | 20230816 | 143200 | 1217822350 | 6990 | 6980 | 6990 | 6980 | 15 |
| 278 | 20230816 | 143100 | 1217717640 | 6980 | 6980 | 6980 | 6980 | 57 |
| 279 | 20230816 | 143000 | 1217319780 | 6980 | 6980 | 6980 | 6980 | 58 |
| 280 | 20230816 | 142900 | 1216914940 | 6980 | 6980 | 6990 | 6980 | 57 |
| 281 | 20230816 | 142800 | 1216516580 | 6990 | 6970 | 6990 | 6970 | 195 |
| 282 | 20230816 | 142700 | 1215155620 | 6970 | 6970 | 6980 | 6970 | 30 |
| 283 | 20230816 | 142600 | 1214946510 | 6980 | 6970 | 6980 | 6970 | 33 |
| 284 | 20230816 | 142500 | 1214716310 | 6970 | 6970 | 6970 | 6960 | 419 |
| 285 | 20230816 | 142400 | 1211797170 | 6970 | 6970 | 6970 | 6960 | 207 |
| 286 | 20230816 | 142300 | 1210354440 | 6960 | 6960 | 6960 | 6960 | 2 |
| 287 | 20230816 | 142200 | 1210340520 | 6980 | 6980 | 6980 | 6960 | 159 |
| 288 | 20230816 | 142100 | 1209233200 | 6930 | 6970 | 6970 | 6930 | 5003 |
| 289 | 20230816 | 142000 | 1174466880 | 6970 | 6970 | 6970 | 6970 | 2 |
| 290 | 20230816 | 141900 | 1174452940 | 6970 | 6970 | 6970 | 6970 | 60 |
| 291 | 20230816 | 141800 | 1174034740 | 6970 | 6970 | 6970 | 6970 | 137 |
| 292 | 20230816 | 141700 | 1173079850 | 6970 | 6980 | 6980 | 6970 | 8 |
| 293 | 20230816 | 141600 | 1173024070 | 6970 | 6970 | 6980 | 6970 | 107 |
| 294 | 20230816 | 141500 | 1172278250 | 6970 | 6970 | 6970 | 6970 | 22 |
| 295 | 20230816 | 141400 | 1172124910 | 6970 | 6970 | 6970 | 6970 | 0 |
| 296 | 20230816 | 141300 | 1172124910 | 6970 | 6980 | 6980 | 6970 | 74 |
| 297 | 20230816 | 141200 | 1171608710 | 6970 | 6970 | 6970 | 6970 | 39 |
| 298 | 20230816 | 141100 | 1171336880 | 6980 | 6980 | 6980 | 6980 | 4 |
| 299 | 20230816 | 141000 | 1171308960 | 6970 | 6970 | 6970 | 6970 | 72 |
| 300 | 20230816 | 140900 | 1170807120 | 6970 | 6970 | 6980 | 6970 | 13 |
| 301 | 20230816 | 140800 | 1170716480 | 6970 | 6970 | 6970 | 6970 | 3 |
| 302 | 20230816 | 140700 | 1170695570 | 6970 | 6970 | 6970 | 6970 | 32 |
| 303 | 20230816 | 140600 | 1170472530 | 6970 | 6990 | 6990 | 6970 | 5 |
| 304 | 20230816 | 140500 | 1170437640 | 6970 | 6990 | 7000 | 6970 | 135 |
| 305 | 20230816 | 140400 | 1169494340 | 7000 | 6980 | 7000 | 6980 | 216 |
| 306 | 20230816 | 140300 | 1167982540 | 6990 | 6970 | 6990 | 6960 | 430 |
| 307 | 20230816 | 140200 | 1164980560 | 6970 | 6970 | 6970 | 6970 | 54 |
| 308 | 20230816 | 140100 | 1164604180 | 6970 | 6980 | 6980 | 6970 | 54 |
| 309 | 20230816 | 140000 | 1164227780 | 6970 | 6990 | 6990 | 6970 | 602 |
| 310 | 20230816 | 135900 | 1160031800 | 6970 | 6970 | 6970 | 6970 | 41 |
| 311 | 20230816 | 135800 | 1159746030 | 6970 | 6960 | 6970 | 6960 | 287 |
| 312 | 20230816 | 135700 | 1157747440 | 6960 | 6960 | 6960 | 6960 | 26 |
| 313 | 20230816 | 135600 | 1157566480 | 6960 | 6960 | 6970 | 6960 | 35 |
| 314 | 20230816 | 135500 | 1157322830 | 6970 | 6970 | 6990 | 6970 | 537 |
| 315 | 20230816 | 135400 | 1153579900 | 6970 | 6970 | 6980 | 6970 | 916 |
| 316 | 20230816 | 135300 | 1147190380 | 6970 | 6990 | 6990 | 6970 | 1066 |
| 317 | 20230816 | 135200 | 1139754690 | 6990 | 6990 | 6990 | 6990 | 1027 |
| 318 | 20230816 | 135100 | 1132575960 | 6990 | 6990 | 6990 | 6990 | 53 |
| 319 | 20230816 | 135000 | 1132205490 | 6990 | 6990 | 6990 | 6990 | 50 |
| 320 | 20230816 | 134900 | 1131855990 | 6990 | 7000 | 7000 | 6990 | 28 |
| 321 | 20230816 | 134800 | 1131660250 | 7000 | 7000 | 7000 | 7000 | 1 |
| 322 | 20230816 | 134700 | 1131653250 | 6990 | 6990 | 6990 | 6990 | 64 |
| 323 | 20230816 | 134600 | 1131205890 | 6990 | 7000 | 7000 | 6990 | 114 |
| 324 | 20230816 | 134500 | 1130407930 | 7000 | 7000 | 7000 | 6990 | 427 |
| 325 | 20230816 | 134400 | 1127422870 | 7000 | 7000 | 7010 | 7000 | 39 |
| 326 | 20230816 | 134300 | 1127149850 | 7000 | 7000 | 7000 | 6990 | 77 |
| 327 | 20230816 | 134200 | 1126611060 | 7000 | 6990 | 7000 | 6990 | 11 |
| 328 | 20230816 | 134100 | 1126534160 | 6990 | 6990 | 6990 | 6990 | 31 |
| 329 | 20230816 | 134000 | 1126317470 | 7010 | 6990 | 7010 | 6990 | 4 |
| 330 | 20230816 | 133900 | 1126289490 | 6990 | 7000 | 7000 | 6990 | 534 |
| 331 | 20230816 | 133800 | 1122553080 | 7000 | 7020 | 7020 | 7000 | 708 |
| 332 | 20230816 | 133700 | 1117594390 | 7000 | 7000 | 7000 | 7000 | 104 |
| 333 | 20230816 | 133600 | 1116866390 | 7000 | 7030 | 7030 | 7000 | 46 |
| 334 | 20230816 | 133500 | 1116543850 | 7030 | 6990 | 7030 | 6990 | 731 |
| 335 | 20230816 | 133400 | 1111425650 | 6990 | 6990 | 6990 | 6990 | 451 |
| 336 | 20230816 | 133300 | 1108273160 | 6990 | 7000 | 7000 | 6990 | 46 |
| 337 | 20230816 | 133200 | 1107951600 | 6990 | 6990 | 6990 | 6990 | 10 |
| 338 | 20230816 | 133100 | 1107881700 | 6990 | 6990 | 6990 | 6990 | 2 |
| 339 | 20230816 | 133000 | 1107867720 | 6990 | 6990 | 6990 | 6990 | 47 |
| 340 | 20230816 | 132900 | 1107539190 | 6990 | 7000 | 7000 | 6990 | 141 |
| 341 | 20230816 | 132800 | 1106552220 | 7000 | 7010 | 7010 | 7000 | 30 |
| 342 | 20230816 | 132700 | 1106342200 | 7000 | 6980 | 7000 | 6980 | 356 |
| 343 | 20230816 | 132600 | 1103850390 | 6980 | 6990 | 6990 | 6980 | 110 |
| 344 | 20230816 | 132500 | 1103081520 | 6990 | 6990 | 6990 | 6990 | 1 |
| 345 | 20230816 | 132400 | 1103074530 | 6990 | 6990 | 6990 | 6990 | 26 |
| 346 | 20230816 | 132300 | 1102892790 | 6990 | 7010 | 7010 | 6990 | 12 |
| 347 | 20230816 | 132200 | 1102808870 | 6990 | 7000 | 7000 | 6990 | 310 |
| 348 | 20230816 | 132100 | 1100641560 | 6990 | 7000 | 7000 | 6990 | 64 |
| 349 | 20230816 | 132000 | 1100194120 | 6990 | 6990 | 6990 | 6990 | 3 |
| 350 | 20230816 | 131900 | 1100173150 | 6990 | 6990 | 6990 | 6990 | 60 |
| 351 | 20230816 | 131800 | 1099753750 | 6990 | 6990 | 7000 | 6990 | 491 |
| 352 | 20230816 | 131700 | 1096317070 | 6990 | 7010 | 7010 | 6990 | 153 |
| 353 | 20230816 | 131600 | 1095246360 | 7000 | 6990 | 7000 | 6990 | 643 |
| 354 | 20230816 | 131500 | 1090746290 | 7000 | 7000 | 7000 | 7000 | 244 |
| 355 | 20230816 | 131400 | 1089038290 | 7000 | 7000 | 7000 | 7000 | 75 |
| 356 | 20230816 | 131300 | 1088513290 | 7000 | 7000 | 7010 | 7000 | 239 |
| 357 | 20230816 | 131200 | 1086840190 | 7010 | 7010 | 7010 | 7000 | 29 |
| 358 | 20230816 | 131100 | 1086636970 | 7010 | 7000 | 7010 | 7000 | 60 |
| 359 | 20230816 | 131000 | 1086216860 | 7000 | 7000 | 7000 | 7000 | 320 |
| 360 | 20230816 | 130900 | 1083976860 | 7000 | 7000 | 7000 | 7000 | 12 |
| 361 | 20230816 | 130800 | 1083892860 | 7000 | 7000 | 7000 | 7000 | 315 |
| 362 | 20230816 | 130700 | 1081687860 | 7000 | 7010 | 7010 | 7000 | 79 |
| 363 | 20230816 | 130600 | 1081134580 | 7010 | 7030 | 7030 | 7010 | 589 |
| 364 | 20230816 | 130500 | 1077005650 | 7010 | 7020 | 7020 | 7010 | 797 |
| 365 | 20230816 | 130400 | 1071411020 | 7020 | 7020 | 7020 | 7020 | 26 |
| 366 | 20230816 | 130300 | 1071228500 | 7020 | 7030 | 7030 | 7020 | 18 |
| 367 | 20230816 | 130200 | 1071101990 | 7030 | 7040 | 7040 | 7030 | 13 |
| 368 | 20230816 | 130100 | 1071010560 | 7040 | 7040 | 7040 | 7040 | 298 |
| 369 | 20230816 | 130000 | 1068912640 | 7020 | 7030 | 7030 | 7020 | 121 |
| 370 | 20230816 | 125900 | 1068062960 | 7030 | 7040 | 7040 | 7030 | 27 |
| 371 | 20230816 | 125800 | 1067873140 | 7040 | 7020 | 7040 | 7020 | 34 |
| 372 | 20230816 | 125700 | 1067634170 | 7030 | 7030 | 7030 | 7030 | 10 |
| 373 | 20230816 | 125600 | 1067563870 | 7030 | 7030 | 7030 | 7030 | 450 |
| 374 | 20230816 | 125500 | 1064400370 | 7030 | 7020 | 7040 | 7020 | 66 |
| 375 | 20230816 | 125400 | 1063936410 | 7030 | 7030 | 7030 | 7030 | 0 |
| 376 | 20230816 | 125300 | 1063936410 | 7030 | 7030 | 7030 | 7030 | 45 |
| 377 | 20230816 | 125200 | 1063620060 | 7020 | 7030 | 7030 | 7020 | 23 |
| 378 | 20230816 | 125100 | 1063458380 | 7030 | 7020 | 7030 | 7020 | 22 |
| 379 | 20230816 | 125000 | 1063303750 | 7020 | 7040 | 7040 | 7020 | 11 |
| 380 | 20230816 | 124900 | 1063226420 | 7030 | 7030 | 7030 | 7030 | 40 |
| 381 | 20230816 | 124800 | 1062945220 | 7030 | 7030 | 7030 | 7030 | 13 |
| 382 | 20230816 | 124700 | 1062853830 | 7030 | 7030 | 7040 | 7030 | 228 |
| 383 | 20230816 | 124600 | 1061248990 | 7030 | 7030 | 7030 | 7030 | 13 |
| 384 | 20230816 | 124500 | 1061157600 | 7030 | 7030 | 7040 | 7030 | 27 |
| 385 | 20230816 | 124400 | 1060967770 | 7030 | 7020 | 7030 | 7020 | 37 |
| 386 | 20230816 | 124300 | 1060707950 | 7020 | 7030 | 7030 | 7020 | 106 |
| 387 | 20230816 | 124200 | 1059963810 | 7020 | 7020 | 7020 | 7020 | 8 |
| 388 | 20230816 | 124100 | 1059907650 | 7020 | 7030 | 7040 | 7020 | 51 |
| 389 | 20230816 | 124000 | 1059549140 | 7030 | 7040 | 7040 | 7030 | 12 |
| 390 | 20230816 | 123900 | 1059464710 | 7030 | 7040 | 7040 | 7030 | 12 |
| 391 | 20230816 | 123800 | 1059380330 | 7040 | 7030 | 7040 | 7030 | 32 |
| 392 | 20230816 | 123700 | 1059155350 | 7020 | 7030 | 7030 | 7020 | 176 |
| 393 | 20230816 | 123600 | 1057918320 | 7030 | 7030 | 7030 | 7030 | 10 |
| 394 | 20230816 | 123500 | 1057848020 | 7030 | 7030 | 7030 | 7030 | 28 |
| 395 | 20230816 | 123400 | 1057651180 | 7030 | 7040 | 7040 | 7030 | 35 |
| 396 | 20230816 | 123300 | 1057405100 | 7030 | 7030 | 7030 | 7030 | 6 |
| 397 | 20230816 | 123200 | 1057362920 | 7030 | 7030 | 7030 | 7030 | 35 |
| 398 | 20230816 | 123100 | 1057116870 | 7030 | 7030 | 7030 | 7030 | 0 |
| 399 | 20230816 | 123000 | 1057116870 | 7030 | 7030 | 7030 | 7030 | 42 |
| 400 | 20230816 | 122900 | 1056821610 | 7030 | 7030 | 7030 | 7020 | 219 |
| 401 | 20230816 | 122800 | 1055282080 | 7020 | 7030 | 7030 | 7020 | 900 |
| 402 | 20230816 | 122700 | 1048960080 | 7020 | 7020 | 7020 | 7020 | 65 |
| 403 | 20230816 | 122600 | 1048503780 | 7030 | 7030 | 7030 | 7030 | 12 |
| 404 | 20230816 | 122500 | 1048419420 | 7020 | 7020 | 7020 | 7020 | 19 |
| 405 | 20230816 | 122400 | 1048286040 | 7020 | 7020 | 7020 | 7020 | 27 |
| 406 | 20230816 | 122300 | 1048096500 | 7030 | 7020 | 7030 | 7020 | 42 |
| 407 | 20230816 | 122200 | 1047801300 | 7030 | 7030 | 7030 | 7030 | 218 |
| 408 | 20230816 | 122100 | 1046268760 | 7030 | 7020 | 7030 | 7010 | 1746 |
| 409 | 20230816 | 122000 | 1034003900 | 7010 | 7010 | 7010 | 7010 | 73 |
| 410 | 20230816 | 121900 | 1033492170 | 7010 | 7010 | 7020 | 7010 | 55 |
| 411 | 20230816 | 121800 | 1033106530 | 7010 | 7020 | 7020 | 7010 | 31 |
| 412 | 20230816 | 121700 | 1032889200 | 7010 | 7010 | 7010 | 7010 | 12 |
| 413 | 20230816 | 121600 | 1032805080 | 7010 | 7000 | 7010 | 7000 | 59 |
| 414 | 20230816 | 121500 | 1032391720 | 7000 | 7000 | 7000 | 7000 | 186 |
| 415 | 20230816 | 121400 | 1031089720 | 7000 | 7000 | 7000 | 6990 | 9 |
| 416 | 20230816 | 121300 | 1031026750 | 7000 | 7000 | 7000 | 7000 | 3379 |
| 417 | 20230816 | 121200 | 1007373750 | 7000 | 7020 | 7030 | 7000 | 19 |
| 418 | 20230816 | 121100 | 1007240700 | 7000 | 7000 | 7000 | 7000 | 9 |
| 419 | 20230816 | 121000 | 1007177700 | 7000 | 7000 | 7000 | 7000 | 50 |
| 420 | 20230816 | 120900 | 1006827700 | 7000 | 6990 | 7020 | 6990 | 44 |
| 421 | 20230816 | 120800 | 1006519690 | 6990 | 7000 | 7000 | 6990 | 200 |
| 422 | 20230816 | 120700 | 1005119920 | 7020 | 7010 | 7020 | 7010 | 102 |
| 423 | 20230816 | 120600 | 1004403890 | 7000 | 7000 | 7010 | 7000 | 51 |
| 424 | 20230816 | 120500 | 1004046880 | 7020 | 7010 | 7020 | 7010 | 56 |
| 425 | 20230816 | 120400 | 1003654060 | 7010 | 7000 | 7010 | 7000 | 126 |
| 426 | 20230816 | 120300 | 1002771090 | 7000 | 7000 | 7000 | 7000 | 29 |
| 427 | 20230816 | 120200 | 1002568090 | 7000 | 6990 | 7000 | 6990 | 27 |
| 428 | 20230816 | 120100 | 1002379130 | 6990 | 6970 | 6990 | 6970 | 28 |
| 429 | 20230816 | 120000 | 1002183930 | 6970 | 7010 | 7010 | 6970 | 4 |
| 430 | 20230816 | 115900 | 1002156010 | 6970 | 6970 | 7010 | 6970 | 31 |
| 431 | 20230816 | 115800 | 1001939860 | 6970 | 6990 | 6990 | 6970 | 737 |
| 432 | 20230816 | 115700 | 996794270 | 7020 | 7010 | 7020 | 6990 | 172 |
| 433 | 20230816 | 115600 | 995589900 | 6990 | 7000 | 7000 | 6990 | 1009 |
| 434 | 20230816 | 115500 | 988532100 | 7020 | 7000 | 7020 | 7000 | 33 |
| 435 | 20230816 | 115400 | 988301060 | 7020 | 7030 | 7030 | 7000 | 6 |
| 436 | 20230816 | 115300 | 988258990 | 7030 | 7010 | 7030 | 7000 | 20 |
| 437 | 20230816 | 115200 | 988118620 | 7000 | 7000 | 7040 | 7000 | 605 |
| 438 | 20230816 | 115100 | 983877990 | 6990 | 6990 | 7000 | 6990 | 8 |
| 439 | 20230816 | 115000 | 983822050 | 6990 | 7000 | 7000 | 6990 | 491 |
| 440 | 20230816 | 114900 | 980385400 | 7000 | 7000 | 7000 | 7000 | 38 |
| 441 | 20230816 | 114800 | 980119400 | 6990 | 7010 | 7040 | 6990 | 1277 |
| 442 | 20230816 | 114700 | 971180200 | 7040 | 7000 | 7040 | 7000 | 507 |
| 443 | 20230816 | 114600 | 967626160 | 7000 | 7000 | 7010 | 7000 | 1077 |
| 444 | 20230816 | 114500 | 960081940 | 7000 | 7010 | 7010 | 7000 | 2748 |
| 445 | 20230816 | 114400 | 940836420 | 7020 | 7020 | 7020 | 7020 | 571 |
| 446 | 20230816 | 114300 | 936828000 | 7020 | 7050 | 7050 | 7020 | 383 |
| 447 | 20230816 | 114200 | 934135730 | 7030 | 7030 | 7030 | 7030 | 250 |
| 448 | 20230816 | 114100 | 932378230 | 7030 | 7030 | 7030 | 7030 | 43 |
| 449 | 20230816 | 114000 | 932075940 | 7030 | 7040 | 7040 | 7030 | 6 |
| 450 | 20230816 | 113900 | 932033740 | 7040 | 7040 | 7050 | 7040 | 566 |
| 451 | 20230816 | 113800 | 928048800 | 7030 | 7030 | 7040 | 7030 | 31 |
| 452 | 20230816 | 113700 | 927830860 | 7030 | 7040 | 7040 | 7030 | 143 |
| 453 | 20230816 | 113600 | 926824350 | 7030 | 7030 | 7030 | 7030 | 44 |
| 454 | 20230816 | 113500 | 926515030 | 7030 | 7040 | 7040 | 7030 | 30 |
| 455 | 20230816 | 113400 | 926304110 | 7030 | 7030 | 7030 | 7030 | 7 |
| 456 | 20230816 | 113300 | 926254900 | 7030 | 7030 | 7030 | 7030 | 9 |
| 457 | 20230816 | 113200 | 926191630 | 7030 | 7040 | 7040 | 7030 | 48 |
| 458 | 20230816 | 113100 | 925854160 | 7040 | 7050 | 7050 | 7040 | 576 |
| 459 | 20230816 | 113000 | 921799000 | 7050 | 7050 | 7080 | 7050 | 129 |
| 460 | 20230816 | 112900 | 920889250 | 7080 | 7080 | 7080 | 7050 | 36 |
| 461 | 20230816 | 112800 | 920635270 | 7050 | 7050 | 7090 | 7050 | 502 |
| 462 | 20230816 | 112700 | 917096090 | 7060 | 7050 | 7090 | 7050 | 155 |
| 463 | 20230816 | 112600 | 916001040 | 7060 | 7080 | 7080 | 7050 | 422 |
| 464 | 20230816 | 112500 | 913023250 | 7060 | 7080 | 7080 | 7060 | 107 |
| 465 | 20230816 | 112400 | 912267740 | 7060 | 7100 | 7100 | 7060 | 5 |
| 466 | 20230816 | 112300 | 912232360 | 7100 | 7070 | 7100 | 7060 | 125 |
| 467 | 20230816 | 112200 | 911348410 | 7070 | 7070 | 7070 | 7060 | 157 |
| 468 | 20230816 | 112100 | 910238820 | 7100 | 7100 | 7100 | 7070 | 37 |
| 469 | 20230816 | 112000 | 909976550 | 7070 | 7060 | 7100 | 7060 | 108 |
| 470 | 20230816 | 111900 | 909211110 | 7100 | 7080 | 7100 | 7080 | 33 |
| 471 | 20230816 | 111800 | 908977370 | 7060 | 7060 | 7060 | 7060 | 17 |
| 472 | 20230816 | 111700 | 908857350 | 7050 | 7050 | 7050 | 7050 | 60 |
| 473 | 20230816 | 111600 | 908434350 | 7050 | 7050 | 7050 | 7050 | 39 |
| 474 | 20230816 | 111500 | 908159400 | 7030 | 7030 | 7030 | 7030 | 53 |
| 475 | 20230816 | 111400 | 907786810 | 7030 | 7060 | 7060 | 7030 | 5 |
| 476 | 20230816 | 111300 | 907751600 | 7030 | 7030 | 7030 | 7030 | 57 |
| 477 | 20230816 | 111200 | 907350890 | 7030 | 7030 | 7030 | 7030 | 28 |
| 478 | 20230816 | 111100 | 907154050 | 7030 | 7060 | 7060 | 7030 | 6 |
| 479 | 20230816 | 111000 | 907111810 | 7030 | 7030 | 7030 | 7030 | 23 |
| 480 | 20230816 | 110900 | 906950120 | 7020 | 7020 | 7020 | 7020 | 50 |
| 481 | 20230816 | 110800 | 906599120 | 7020 | 7080 | 7080 | 7020 | 8 |
| 482 | 20230816 | 110700 | 906542840 | 7020 | 7030 | 7030 | 7020 | 33 |
| 483 | 20230816 | 110600 | 906310880 | 7030 | 7030 | 7030 | 7030 | 35 |
| 484 | 20230816 | 110500 | 906064830 | 7040 | 7040 | 7090 | 7040 | 57 |
| 485 | 20230816 | 110400 | 905661810 | 7070 | 7040 | 7070 | 7040 | 73 |
| 486 | 20230816 | 110300 | 905147170 | 7030 | 7050 | 7050 | 7030 | 49 |
| 487 | 20230816 | 110200 | 904802100 | 7040 | 7040 | 7040 | 7040 | 6 |
| 488 | 20230816 | 110100 | 904759860 | 7060 | 7040 | 7060 | 7040 | 31 |
| 489 | 20230816 | 110000 | 904541260 | 7040 | 7060 | 7060 | 7040 | 28 |
| 490 | 20230816 | 105900 | 904344100 | 7040 | 7040 | 7070 | 7040 | 12 |
| 491 | 20230816 | 105800 | 904259560 | 7070 | 7070 | 7070 | 7070 | 1 |
| 492 | 20230816 | 105700 | 904252490 | 7040 | 7050 | 7070 | 7040 | 3872 |
| 493 | 20230816 | 105600 | 876960460 | 7050 | 7070 | 7070 | 7050 | 78 |
| 494 | 20230816 | 105500 | 876409760 | 7060 | 7060 | 7060 | 7060 | 0 |
| 495 | 20230816 | 105400 | 876409760 | 7060 | 7060 | 7060 | 7050 | 1149 |
| 496 | 20230816 | 105300 | 868298160 | 7060 | 7060 | 7060 | 7060 | 5 |
| 497 | 20230816 | 105200 | 868262860 | 7060 | 7060 | 7070 | 7060 | 158 |
| 498 | 20230816 | 105100 | 867147320 | 7060 | 7060 | 7060 | 7060 | 54 |
| 499 | 20230816 | 105000 | 866766080 | 7070 | 7060 | 7070 | 7060 | 17 |
| 500 | 20230816 | 104900 | 866645950 | 7060 | 7080 | 7080 | 7060 | 10 |
| 501 | 20230816 | 104800 | 866575290 | 7070 | 7070 | 7070 | 7070 | 509 |
| 502 | 20230816 | 104700 | 862976660 | 7070 | 7070 | 7070 | 7060 | 693 |
| 503 | 20230816 | 104600 | 858081910 | 7080 | 7090 | 7090 | 7080 | 3 |
| 504 | 20230816 | 104500 | 858060650 | 7070 | 7070 | 7070 | 7070 | 4 |
| 505 | 20230816 | 104400 | 858032370 | 7070 | 7070 | 7070 | 7060 | 496 |
| 506 | 20230816 | 104300 | 854527190 | 7070 | 7100 | 7100 | 7070 | 41 |
| 507 | 20230816 | 104200 | 854237110 | 7070 | 7080 | 7080 | 7070 | 126 |
| 508 | 20230816 | 104100 | 853345090 | 7080 | 7120 | 7120 | 7080 | 5 |
| 509 | 20230816 | 104000 | 853309610 | 7120 | 7070 | 7120 | 7070 | 157 |
| 510 | 20230816 | 103900 | 852198820 | 7060 | 7120 | 7120 | 7060 | 16 |
| 511 | 20230816 | 103800 | 852085260 | 7120 | 7080 | 7120 | 7080 | 32 |
| 512 | 20230816 | 103700 | 851858410 | 7080 | 7100 | 7120 | 7070 | 110 |
| 513 | 20230816 | 103600 | 851077060 | 7090 | 7120 | 7130 | 7080 | 683 |
| 514 | 20230816 | 103500 | 846233050 | 7130 | 7090 | 7130 | 7090 | 549 |
| 515 | 20230816 | 103400 | 842335520 | 7080 | 7040 | 7090 | 7040 | 129 |
| 516 | 20230816 | 103300 | 841421730 | 7090 | 7060 | 7090 | 7030 | 65 |
| 517 | 20230816 | 103200 | 840962890 | 7050 | 7050 | 7050 | 7050 | 900 |
| 518 | 20230816 | 103100 | 834617890 | 7050 | 7060 | 7060 | 7020 | 34 |
| 519 | 20230816 | 103000 | 834378290 | 7020 | 7040 | 7060 | 7020 | 37 |
| 520 | 20230816 | 102900 | 834118390 | 7040 | 7050 | 7060 | 7040 | 117 |
| 521 | 20230816 | 102800 | 833292970 | 7060 | 7070 | 7070 | 7060 | 38 |
| 522 | 20230816 | 102700 | 833024620 | 7070 | 7010 | 7070 | 7010 | 3451 |
| 523 | 20230816 | 102600 | 808724590 | 7000 | 7000 | 7010 | 7000 | 409 |
| 524 | 20230816 | 102500 | 805859450 | 7030 | 7020 | 7030 | 7020 | 3 |
| 525 | 20230816 | 102400 | 805838370 | 7000 | 7000 | 7020 | 7000 | 19 |
| 526 | 20230816 | 102300 | 805705040 | 7010 | 7010 | 7010 | 7010 | 7 |
| 527 | 20230816 | 102200 | 805655970 | 7010 | 6990 | 7010 | 6990 | 13 |
| 528 | 20230816 | 102100 | 805565040 | 6990 | 7020 | 7020 | 6990 | 102 |
| 529 | 20230816 | 102000 | 804849060 | 7020 | 7020 | 7020 | 7020 | 2 |
| 530 | 20230816 | 101900 | 804835020 | 6970 | 6970 | 6970 | 6970 | 0 |
| 531 | 20230816 | 101800 | 804835020 | 6970 | 6970 | 7000 | 6960 | 818 |
| 532 | 20230816 | 101700 | 799114670 | 6960 | 6970 | 6970 | 6960 | 341 |
| 533 | 20230816 | 101600 | 796741280 | 6970 | 6980 | 6980 | 6970 | 255 |
| 534 | 20230816 | 101500 | 794961840 | 6990 | 7010 | 7010 | 6990 | 1460 |
| 535 | 20230816 | 101400 | 784742620 | 7010 | 7020 | 7030 | 7010 | 233 |
| 536 | 20230816 | 101300 | 783105990 | 7020 | 7010 | 7020 | 7000 | 1992 |
| 537 | 20230816 | 101200 | 769124320 | 7010 | 7010 | 7010 | 7000 | 467 |
| 538 | 20230816 | 101100 | 765850810 | 7010 | 6990 | 7010 | 6990 | 17 |
| 539 | 20230816 | 101000 | 765731700 | 7020 | 7020 | 7020 | 7010 | 1280 |
| 540 | 20230816 | 100900 | 756748550 | 7020 | 7010 | 7020 | 6980 | 146 |
| 541 | 20230816 | 100800 | 755727600 | 7010 | 6990 | 7010 | 6970 | 5159 |
| 542 | 20230816 | 100700 | 719623770 | 6970 | 6990 | 6990 | 6970 | 902 |
| 543 | 20230816 | 100600 | 713333660 | 6990 | 7000 | 7000 | 6980 | 80 |
| 544 | 20230816 | 100500 | 712773950 | 7000 | 6990 | 7000 | 6980 | 11 |
| 545 | 20230816 | 100400 | 712697060 | 6980 | 6980 | 6980 | 6980 | 171 |
| 546 | 20230816 | 100300 | 711503480 | 6980 | 6980 | 6980 | 6960 | 38 |
| 547 | 20230816 | 100200 | 711238380 | 6980 | 6980 | 6980 | 6980 | 200 |
| 548 | 20230816 | 100100 | 709842380 | 6980 | 6970 | 6980 | 6970 | 504 |
| 549 | 20230816 | 100000 | 706325340 | 6950 | 6950 | 6970 | 6940 | 620 |
| 550 | 20230816 | 095900 | 702020690 | 6950 | 6950 | 6950 | 6950 | 401 |
| 551 | 20230816 | 095800 | 699233740 | 6950 | 6970 | 6970 | 6950 | 75 |
| 552 | 20230816 | 095700 | 698711030 | 6970 | 6940 | 6970 | 6940 | 785 |
| 553 | 20230816 | 095600 | 693254700 | 6980 | 6970 | 6980 | 6940 | 687 |
| 554 | 20230816 | 095500 | 688483650 | 6920 | 6950 | 6950 | 6860 | 9279 |
| 555 | 20230816 | 095400 | 624302750 | 6950 | 6970 | 6970 | 6920 | 8333 |
| 556 | 20230816 | 095300 | 566433720 | 6970 | 6990 | 6990 | 6970 | 447 |
| 557 | 20230816 | 095200 | 563314000 | 7010 | 7000 | 7010 | 7000 | 143 |
| 558 | 20230816 | 095100 | 562312900 | 7020 | 7000 | 7020 | 6990 | 201 |
| 559 | 20230816 | 095000 | 560907840 | 7000 | 6990 | 7020 | 6990 | 363 |
| 560 | 20230816 | 094900 | 558366910 | 7020 | 7010 | 7030 | 6980 | 4593 |
| 561 | 20230816 | 094800 | 526276750 | 6990 | 7020 | 7030 | 6990 | 7633 |
| 562 | 20230816 | 094700 | 472829760 | 7020 | 7030 | 7060 | 7020 | 1891 |
| 563 | 20230816 | 094600 | 459554020 | 7030 | 7050 | 7050 | 7030 | 818 |
| 564 | 20230816 | 094500 | 453801220 | 7060 | 7070 | 7070 | 7050 | 78 |
| 565 | 20230816 | 094400 | 453250580 | 7070 | 7040 | 7070 | 7030 | 334 |
| 566 | 20230816 | 094300 | 450901100 | 7030 | 7040 | 7040 | 7030 | 1771 |
| 567 | 20230816 | 094200 | 438448910 | 7040 | 7100 | 7100 | 7040 | 889 |
| 568 | 20230816 | 094100 | 432181760 | 7040 | 7050 | 7060 | 7040 | 385 |
| 569 | 20230816 | 094000 | 429467050 | 7050 | 7090 | 7090 | 7050 | 677 |
| 570 | 20230816 | 093900 | 424692570 | 7090 | 7080 | 7090 | 7060 | 2129 |
| 571 | 20230816 | 093800 | 409631510 | 7080 | 7090 | 7120 | 7070 | 782 |
| 572 | 20230816 | 093700 | 404093910 | 7090 | 7130 | 7130 | 7090 | 1456 |
| 573 | 20230816 | 093600 | 393756980 | 7130 | 7130 | 7130 | 7090 | 3763 |
| 574 | 20230816 | 093500 | 367043810 | 7130 | 7150 | 7150 | 7130 | 29 |
| 575 | 20230816 | 093400 | 366836760 | 7110 | 7160 | 7160 | 7110 | 881 |
| 576 | 20230816 | 093300 | 360565140 | 7160 | 7170 | 7170 | 7160 | 1011 |
| 577 | 20230816 | 093200 | 353316290 | 7170 | 7170 | 7170 | 7130 | 217 |
| 578 | 20230816 | 093100 | 351768400 | 7170 | 7130 | 7170 | 7120 | 1699 |
| 579 | 20230816 | 093000 | 339652400 | 7130 | 7190 | 7190 | 7130 | 33 |
| 580 | 20230816 | 092900 | 339415470 | 7200 | 7200 | 7200 | 7200 | 0 |
| 581 | 20230816 | 092800 | 339415470 | 7200 | 7110 | 7200 | 7100 | 2272 |
| 582 | 20230816 | 092700 | 323240930 | 7100 | 7100 | 7120 | 7090 | 2577 |
| 583 | 20230816 | 092600 | 304944660 | 7100 | 7140 | 7140 | 7100 | 5349 |
| 584 | 20230816 | 092500 | 266914180 | 7140 | 7150 | 7180 | 7140 | 565 |
| 585 | 20230816 | 092400 | 262877250 | 7150 | 7190 | 7190 | 7150 | 6856 |
| 586 | 20230816 | 092300 | 213684230 | 7190 | 7230 | 7230 | 7190 | 1031 |
| 587 | 20230816 | 092200 | 206264160 | 7230 | 7190 | 7230 | 7190 | 1653 |
| 588 | 20230816 | 092100 | 194337940 | 7190 | 7220 | 7220 | 7190 | 1008 |
| 589 | 20230816 | 092000 | 187087330 | 7220 | 7190 | 7220 | 7190 | 753 |
| 590 | 20230816 | 091900 | 181673110 | 7220 | 7190 | 7220 | 7190 | 1035 |
| 591 | 20230816 | 091800 | 174221410 | 7190 | 7190 | 7200 | 7190 | 336 |
| 592 | 20230816 | 091700 | 171805350 | 7220 | 7210 | 7220 | 7210 | 13 |
| 593 | 20230816 | 091600 | 171711590 | 7180 | 7230 | 7230 | 7170 | 1832 |
| 594 | 20230816 | 091500 | 158543000 | 7230 | 7230 | 7230 | 7190 | 703 |
| 595 | 20230816 | 091400 | 153488310 | 7180 | 7220 | 7230 | 7180 | 1985 |
| 596 | 20230816 | 091300 | 139203570 | 7220 | 7220 | 7220 | 7200 | 1520 |
| 597 | 20230816 | 091200 | 128233460 | 7210 | 7250 | 7250 | 7210 | 509 |
| 598 | 20230816 | 091100 | 124559370 | 7220 | 7230 | 7240 | 7210 | 903 |
| 599 | 20230816 | 091000 | 118033400 | 7240 | 7240 | 7240 | 7200 | 2481 |
| 600 | 20230816 | 090900 | 100113620 | 7240 | 7270 | 7270 | 7240 | 1719 |
| 601 | 20230816 | 090800 | 87641050 | 7270 | 7280 | 7300 | 7260 | 1556 |
| 602 | 20230816 | 090700 | 76332250 | 7280 | 7320 | 7320 | 7270 | 2657 |
| 603 | 20230816 | 090600 | 56957400 | 7300 | 7350 | 7350 | 7300 | 495 |
| 604 | 20230816 | 090500 | 53333760 | 7360 | 7390 | 7390 | 7350 | 440 |
| 605 | 20230816 | 090400 | 50094670 | 7440 | 7390 | 7460 | 7380 | 1233 |
| 606 | 20230816 | 090300 | 40902820 | 7390 | 7440 | 7450 | 7390 | 740 |
| 607 | 20230816 | 090200 | 35394020 | 7450 | 7400 | 7450 | 7400 | 2150 |
| 608 | 20230816 | 090100 | 19412390 | 7390 | 7360 | 7390 | 7360 | 410 |
| 609 | 20230816 | 090000 | 16383390 | 7390 | 7320 | 7390 | 7320 | 1774 |