32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 5690 |
| 3 | 20230817 | 190900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 4 | 20230817 | 190800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 5 | 20230817 | 190700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 6 | 20230817 | 190600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 7 | 20230817 | 190500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 8 | 20230817 | 190400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 9 | 20230817 | 190300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 10 | 20230817 | 190200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 11 | 20230817 | 190100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 12 | 20230817 | 190000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 13 | 20230817 | 185900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 14 | 20230817 | 185800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 15 | 20230817 | 185700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 16 | 20230817 | 185600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 17 | 20230817 | 185500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 18 | 20230817 | 185400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 19 | 20230817 | 185300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 20 | 20230817 | 185200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 21 | 20230817 | 185100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 22 | 20230817 | 185000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 23 | 20230817 | 184900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 24 | 20230817 | 184800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 25 | 20230817 | 184700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 26 | 20230817 | 184600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 27 | 20230817 | 184500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 28 | 20230817 | 184400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 29 | 20230817 | 184300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 30 | 20230817 | 184200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 31 | 20230817 | 184100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 32 | 20230817 | 184000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 5690 |
| 33 | 20230817 | 183900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 34 | 20230817 | 183800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 35 | 20230817 | 183700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 36 | 20230817 | 183600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 37 | 20230817 | 183500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 38 | 20230817 | 183400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 39 | 20230817 | 183300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 40 | 20230817 | 183200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 41 | 20230817 | 183100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 42 | 20230817 | 183000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 43 | 20230817 | 182900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 44 | 20230817 | 182800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 45 | 20230817 | 182700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 46 | 20230817 | 182600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 47 | 20230817 | 182500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 48 | 20230817 | 182400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 49 | 20230817 | 182300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 50 | 20230817 | 182200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 51 | 20230817 | 182100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 52 | 20230817 | 182000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 53 | 20230817 | 181900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 54 | 20230817 | 181800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 55 | 20230817 | 181700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 56 | 20230817 | 181600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 57 | 20230817 | 181500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 58 | 20230817 | 181400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 59 | 20230817 | 181300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 60 | 20230817 | 181200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 61 | 20230817 | 181100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 62 | 20230817 | 181000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 5690 |
| 63 | 20230817 | 180900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 64 | 20230817 | 180800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 65 | 20230817 | 180700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 66 | 20230817 | 180600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 67 | 20230817 | 180500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 68 | 20230817 | 180400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 69 | 20230817 | 180300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 70 | 20230817 | 180200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 71 | 20230817 | 180100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 72 | 20230817 | 180000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 73 | 20230817 | 175900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 74 | 20230817 | 175800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 75 | 20230817 | 175700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 76 | 20230817 | 175600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 77 | 20230817 | 175500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 78 | 20230817 | 175400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 79 | 20230817 | 175300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 80 | 20230817 | 175200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 81 | 20230817 | 175100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 82 | 20230817 | 175000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 83 | 20230817 | 174900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 84 | 20230817 | 174800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 85 | 20230817 | 174700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 86 | 20230817 | 174600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 87 | 20230817 | 174500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 88 | 20230817 | 174400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 89 | 20230817 | 174300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 90 | 20230817 | 174200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 91 | 20230817 | 174100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 92 | 20230817 | 174000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 5690 |
| 93 | 20230817 | 173900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 94 | 20230817 | 173800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 95 | 20230817 | 173700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 96 | 20230817 | 173600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 97 | 20230817 | 173500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 98 | 20230817 | 173400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 99 | 20230817 | 173300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 100 | 20230817 | 173200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 101 | 20230817 | 173100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 102 | 20230817 | 173000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 103 | 20230817 | 172900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 104 | 20230817 | 172800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 105 | 20230817 | 172700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 106 | 20230817 | 172600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 107 | 20230817 | 172500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 108 | 20230817 | 172400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 109 | 20230817 | 172300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 110 | 20230817 | 172200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 111 | 20230817 | 172100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 112 | 20230817 | 172000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 113 | 20230817 | 171900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 114 | 20230817 | 171800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 115 | 20230817 | 171700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 116 | 20230817 | 171600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 117 | 20230817 | 171500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 118 | 20230817 | 171400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 119 | 20230817 | 171300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 120 | 20230817 | 171200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 121 | 20230817 | 171100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 122 | 20230817 | 171000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 5690 |
| 123 | 20230817 | 170900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 124 | 20230817 | 170800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 125 | 20230817 | 170700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 126 | 20230817 | 170600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 127 | 20230817 | 170500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 128 | 20230817 | 170400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 129 | 20230817 | 170300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 130 | 20230817 | 170200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 131 | 20230817 | 170100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 132 | 20230817 | 170000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 133 | 20230817 | 165900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 134 | 20230817 | 165800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 135 | 20230817 | 165700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 136 | 20230817 | 165600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 137 | 20230817 | 165500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 138 | 20230817 | 165400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 139 | 20230817 | 165300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 140 | 20230817 | 165200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 141 | 20230817 | 165100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 142 | 20230817 | 165000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 143 | 20230817 | 164900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 144 | 20230817 | 164800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 145 | 20230817 | 164700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 146 | 20230817 | 164600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 147 | 20230817 | 164500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 148 | 20230817 | 164400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 149 | 20230817 | 164300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 150 | 20230817 | 164200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 151 | 20230817 | 164100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 152 | 20230817 | 164000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 5690 |
| 153 | 20230817 | 163900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 154 | 20230817 | 163800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 155 | 20230817 | 163700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 156 | 20230817 | 163600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 157 | 20230817 | 163500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 158 | 20230817 | 163400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 159 | 20230817 | 163300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 160 | 20230817 | 163200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 161 | 20230817 | 163100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 162 | 20230817 | 163000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 163 | 20230817 | 162900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 164 | 20230817 | 162800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 165 | 20230817 | 162700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 166 | 20230817 | 162600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 167 | 20230817 | 162500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 168 | 20230817 | 162400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 169 | 20230817 | 162300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 170 | 20230817 | 162200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 171 | 20230817 | 162100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 172 | 20230817 | 162000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 173 | 20230817 | 161900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 174 | 20230817 | 161800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 175 | 20230817 | 161700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 176 | 20230817 | 161600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 177 | 20230817 | 161500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 178 | 20230817 | 161400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 179 | 20230817 | 161300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 180 | 20230817 | 161200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 181 | 20230817 | 161100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 182 | 20230817 | 161000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 5690 |
| 183 | 20230817 | 160900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 184 | 20230817 | 160800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 185 | 20230817 | 160700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 186 | 20230817 | 160600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 187 | 20230817 | 160500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 188 | 20230817 | 160400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 189 | 20230817 | 160300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 190 | 20230817 | 160200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 191 | 20230817 | 160100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 192 | 20230817 | 160000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 193 | 20230817 | 155900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 194 | 20230817 | 155800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 195 | 20230817 | 155700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 196 | 20230817 | 155600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 197 | 20230817 | 155500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 198 | 20230817 | 155400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 199 | 20230817 | 155300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 200 | 20230817 | 155200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 201 | 20230817 | 155100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 202 | 20230817 | 155000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 203 | 20230817 | 154900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 204 | 20230817 | 154800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 205 | 20230817 | 154700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 206 | 20230817 | 154600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 207 | 20230817 | 154500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 208 | 20230817 | 154400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 209 | 20230817 | 154300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 210 | 20230817 | 154200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 211 | 20230817 | 154100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 212 | 20230817 | 154000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 5690 |
| 213 | 20230817 | 153900 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 214 | 20230817 | 153800 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 215 | 20230817 | 153700 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 216 | 20230817 | 153600 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 217 | 20230817 | 153500 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 218 | 20230817 | 153400 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 219 | 20230817 | 153300 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 220 | 20230817 | 153200 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 221 | 20230817 | 153100 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 0 |
| 222 | 20230817 | 153000 | 2274554290 | 16400 | 16400 | 16400 | 16400 | 5690 |
| 223 | 20230817 | 152900 | 2181238290 | 16470 | 16470 | 16470 | 16470 | 0 |
| 224 | 20230817 | 152800 | 2181238290 | 16470 | 16470 | 16470 | 16470 | 0 |
| 225 | 20230817 | 152700 | 2181238290 | 16470 | 16470 | 16470 | 16470 | 0 |
| 226 | 20230817 | 152600 | 2181238290 | 16470 | 16470 | 16470 | 16470 | 0 |
| 227 | 20230817 | 152500 | 2181238290 | 16470 | 16470 | 16470 | 16470 | 0 |
| 228 | 20230817 | 152400 | 2181238290 | 16470 | 16470 | 16470 | 16470 | 0 |
| 229 | 20230817 | 152300 | 2181238290 | 16470 | 16470 | 16470 | 16470 | 0 |
| 230 | 20230817 | 152200 | 2181238290 | 16470 | 16470 | 16470 | 16470 | 0 |
| 231 | 20230817 | 152100 | 2181238290 | 16470 | 16470 | 16470 | 16470 | 0 |
| 232 | 20230817 | 152000 | 2181238290 | 16470 | 16470 | 16470 | 16470 | 0 |
| 233 | 20230817 | 151900 | 2181238290 | 16470 | 16480 | 16510 | 16460 | 277 |
| 234 | 20230817 | 151800 | 2176673540 | 16480 | 16500 | 16500 | 16480 | 47 |
| 235 | 20230817 | 151700 | 2175898660 | 16500 | 16500 | 16510 | 16490 | 278 |
| 236 | 20230817 | 151600 | 2171311600 | 16490 | 16510 | 16510 | 16490 | 249 |
| 237 | 20230817 | 151500 | 2167201890 | 16500 | 16550 | 16550 | 16500 | 657 |
| 238 | 20230817 | 151400 | 2156348200 | 16540 | 16520 | 16540 | 16520 | 118 |
| 239 | 20230817 | 151300 | 2154397290 | 16530 | 16520 | 16530 | 16520 | 286 |
| 240 | 20230817 | 151200 | 2149670710 | 16510 | 16510 | 16510 | 16510 | 141 |
| 241 | 20230817 | 151100 | 2147342800 | 16510 | 16510 | 16530 | 16510 | 421 |
| 242 | 20230817 | 151000 | 2140387570 | 16530 | 16520 | 16530 | 16520 | 432 |
| 243 | 20230817 | 150900 | 2133247980 | 16530 | 16540 | 16540 | 16530 | 231 |
| 244 | 20230817 | 150800 | 2129427950 | 16540 | 16550 | 16550 | 16540 | 124 |
| 245 | 20230817 | 150700 | 2127376350 | 16540 | 16530 | 16540 | 16530 | 352 |
| 246 | 20230817 | 150600 | 2121554670 | 16530 | 16540 | 16540 | 16530 | 117 |
| 247 | 20230817 | 150500 | 2119619510 | 16540 | 16530 | 16540 | 16530 | 187 |
| 248 | 20230817 | 150400 | 2116527350 | 16520 | 16520 | 16520 | 16520 | 19 |
| 249 | 20230817 | 150300 | 2116213470 | 16520 | 16520 | 16520 | 16520 | 100 |
| 250 | 20230817 | 150200 | 2114561470 | 16490 | 16510 | 16510 | 16490 | 200 |
| 251 | 20230817 | 150100 | 2111261690 | 16520 | 16500 | 16520 | 16500 | 104 |
| 252 | 20230817 | 150000 | 2109545590 | 16490 | 16490 | 16500 | 16490 | 50 |
| 253 | 20230817 | 145900 | 2108721080 | 16500 | 16490 | 16500 | 16490 | 267 |
| 254 | 20230817 | 145800 | 2104315810 | 16500 | 16490 | 16500 | 16490 | 178 |
| 255 | 20230817 | 145700 | 2101379320 | 16500 | 16490 | 16500 | 16490 | 124 |
| 256 | 20230817 | 145600 | 2099333500 | 16490 | 16500 | 16500 | 16490 | 249 |
| 257 | 20230817 | 145500 | 2095226030 | 16490 | 16480 | 16490 | 16480 | 43 |
| 258 | 20230817 | 145400 | 2094517280 | 16490 | 16500 | 16500 | 16490 | 257 |
| 259 | 20230817 | 145300 | 2090277670 | 16500 | 16500 | 16500 | 16490 | 246 |
| 260 | 20230817 | 145200 | 2086218690 | 16490 | 16490 | 16500 | 16490 | 256 |
| 261 | 20230817 | 145100 | 2081994760 | 16490 | 16490 | 16490 | 16490 | 63 |
| 262 | 20230817 | 145000 | 2080955890 | 16500 | 16470 | 16500 | 16470 | 62 |
| 263 | 20230817 | 144900 | 2079933790 | 16470 | 16500 | 16500 | 16470 | 413 |
| 264 | 20230817 | 144800 | 2073125140 | 16490 | 16490 | 16500 | 16490 | 314 |
| 265 | 20230817 | 144700 | 2067946060 | 16490 | 16480 | 16490 | 16480 | 158 |
| 266 | 20230817 | 144600 | 2065341490 | 16470 | 16480 | 16480 | 16470 | 102 |
| 267 | 20230817 | 144500 | 2063660550 | 16470 | 16470 | 16470 | 16470 | 180 |
| 268 | 20230817 | 144400 | 2060695950 | 16470 | 16470 | 16470 | 16470 | 226 |
| 269 | 20230817 | 144300 | 2056973730 | 16460 | 16470 | 16470 | 16460 | 183 |
| 270 | 20230817 | 144200 | 2053960140 | 16460 | 16490 | 16490 | 16460 | 223 |
| 271 | 20230817 | 144100 | 2050288530 | 16470 | 16470 | 16470 | 16470 | 180 |
| 272 | 20230817 | 144000 | 2047323930 | 16460 | 16460 | 16460 | 16460 | 240 |
| 273 | 20230817 | 143900 | 2043373530 | 16450 | 16500 | 16500 | 16450 | 809 |
| 274 | 20230817 | 143800 | 2030045560 | 16500 | 16510 | 16510 | 16500 | 129 |
| 275 | 20230817 | 143700 | 2027915810 | 16530 | 16510 | 16530 | 16510 | 150 |
| 276 | 20230817 | 143600 | 2025439290 | 16500 | 16510 | 16520 | 16500 | 461 |
| 277 | 20230817 | 143500 | 2017826110 | 16510 | 16510 | 16510 | 16510 | 127 |
| 278 | 20230817 | 143400 | 2015729340 | 16500 | 16500 | 16500 | 16500 | 181 |
| 279 | 20230817 | 143300 | 2012742840 | 16500 | 16490 | 16500 | 16490 | 17 |
| 280 | 20230817 | 143200 | 2012462360 | 16490 | 16510 | 16510 | 16490 | 475 |
| 281 | 20230817 | 143100 | 2004625840 | 16510 | 16510 | 16510 | 16510 | 196 |
| 282 | 20230817 | 143000 | 2001389880 | 16500 | 16510 | 16510 | 16500 | 130 |
| 283 | 20230817 | 142900 | 1999243740 | 16500 | 16500 | 16500 | 16500 | 10 |
| 284 | 20230817 | 142800 | 1999078740 | 16500 | 16500 | 16500 | 16500 | 278 |
| 285 | 20230817 | 142700 | 1994491740 | 16490 | 16490 | 16500 | 16490 | 191 |
| 286 | 20230817 | 142600 | 1991340700 | 16500 | 16530 | 16530 | 16500 | 1043 |
| 287 | 20230817 | 142500 | 1974117190 | 16530 | 16550 | 16550 | 16530 | 371 |
| 288 | 20230817 | 142400 | 1967982440 | 16540 | 16560 | 16560 | 16540 | 491 |
| 289 | 20230817 | 142300 | 1959853930 | 16570 | 16570 | 16570 | 16570 | 305 |
| 290 | 20230817 | 142200 | 1954800080 | 16580 | 16580 | 16580 | 16580 | 40 |
| 291 | 20230817 | 142100 | 1954136880 | 16560 | 16560 | 16560 | 16560 | 0 |
| 292 | 20230817 | 142000 | 1954136880 | 16560 | 16550 | 16580 | 16550 | 182 |
| 293 | 20230817 | 141900 | 1951121490 | 16550 | 16570 | 16570 | 16550 | 199 |
| 294 | 20230817 | 141800 | 1947824190 | 16570 | 16560 | 16580 | 16560 | 282 |
| 295 | 20230817 | 141700 | 1943150640 | 16560 | 16560 | 16560 | 16560 | 10 |
| 296 | 20230817 | 141600 | 1942985040 | 16560 | 16570 | 16570 | 16560 | 216 |
| 297 | 20230817 | 141500 | 1939405960 | 16570 | 16580 | 16580 | 16570 | 193 |
| 298 | 20230817 | 141400 | 1936206100 | 16570 | 16580 | 16580 | 16570 | 302 |
| 299 | 20230817 | 141300 | 1931200220 | 16570 | 16580 | 16580 | 16570 | 173 |
| 300 | 20230817 | 141200 | 1928332200 | 16570 | 16570 | 16570 | 16570 | 32 |
| 301 | 20230817 | 141100 | 1927801960 | 16570 | 16580 | 16580 | 16570 | 406 |
| 302 | 20230817 | 141000 | 1921071900 | 16570 | 16570 | 16570 | 16570 | 10 |
| 303 | 20230817 | 140900 | 1920906200 | 16560 | 16570 | 16570 | 16560 | 541 |
| 304 | 20230817 | 140800 | 1911943620 | 16560 | 16570 | 16570 | 16560 | 129 |
| 305 | 20230817 | 140700 | 1909806200 | 16560 | 16550 | 16570 | 16550 | 221 |
| 306 | 20230817 | 140600 | 1906144720 | 16560 | 16560 | 16570 | 16560 | 318 |
| 307 | 20230817 | 140500 | 1900876070 | 16570 | 16570 | 16570 | 16570 | 113 |
| 308 | 20230817 | 140400 | 1899003660 | 16560 | 16560 | 16570 | 16560 | 181 |
| 309 | 20230817 | 140300 | 1896004670 | 16560 | 16550 | 16560 | 16550 | 286 |
| 310 | 20230817 | 140200 | 1891269030 | 16550 | 16560 | 16560 | 16550 | 215 |
| 311 | 20230817 | 140100 | 1887708840 | 16550 | 16560 | 16560 | 16550 | 225 |
| 312 | 20230817 | 140000 | 1883983170 | 16550 | 16560 | 16560 | 16550 | 50 |
| 313 | 20230817 | 135900 | 1883155520 | 16560 | 16580 | 16580 | 16560 | 504 |
| 314 | 20230817 | 135800 | 1874802950 | 16580 | 16580 | 16580 | 16570 | 344 |
| 315 | 20230817 | 135700 | 1869099540 | 16580 | 16570 | 16580 | 16570 | 743 |
| 316 | 20230817 | 135600 | 1856780660 | 16560 | 16560 | 16560 | 16560 | 2 |
| 317 | 20230817 | 135500 | 1856747540 | 16560 | 16550 | 16570 | 16550 | 228 |
| 318 | 20230817 | 135400 | 1852971310 | 16550 | 16550 | 16560 | 16550 | 119 |
| 319 | 20230817 | 135300 | 1851001840 | 16550 | 16560 | 16570 | 16550 | 347 |
| 320 | 20230817 | 135200 | 1845253760 | 16560 | 16560 | 16560 | 16560 | 0 |
| 321 | 20230817 | 135100 | 1845253760 | 16560 | 16560 | 16570 | 16560 | 248 |
| 322 | 20230817 | 135000 | 1841144840 | 16560 | 16570 | 16570 | 16560 | 152 |
| 323 | 20230817 | 134900 | 1838626270 | 16560 | 16570 | 16570 | 16560 | 305 |
| 324 | 20230817 | 134800 | 1833572700 | 16560 | 16570 | 16570 | 16560 | 119 |
| 325 | 20230817 | 134700 | 1831601640 | 16570 | 16560 | 16570 | 16560 | 251 |
| 326 | 20230817 | 134600 | 1827442630 | 16560 | 16570 | 16570 | 16550 | 103 |
| 327 | 20230817 | 134500 | 1825736960 | 16560 | 16560 | 16570 | 16550 | 874 |
| 328 | 20230817 | 134400 | 1811262730 | 16560 | 16570 | 16570 | 16560 | 178 |
| 329 | 20230817 | 134300 | 1808313360 | 16570 | 16570 | 16590 | 16570 | 188 |
| 330 | 20230817 | 134200 | 1805197730 | 16570 | 16580 | 16590 | 16570 | 427 |
| 331 | 20230817 | 134100 | 1798117850 | 16590 | 16560 | 16590 | 16560 | 348 |
| 332 | 20230817 | 134000 | 1792348320 | 16550 | 16520 | 16550 | 16520 | 929 |
| 333 | 20230817 | 133900 | 1776984020 | 16520 | 16530 | 16530 | 16520 | 52 |
| 334 | 20230817 | 133800 | 1776124480 | 16530 | 16530 | 16530 | 16530 | 120 |
| 335 | 20230817 | 133700 | 1774140880 | 16520 | 16530 | 16530 | 16520 | 131 |
| 336 | 20230817 | 133600 | 1771975560 | 16520 | 16530 | 16530 | 16520 | 134 |
| 337 | 20230817 | 133500 | 1769760680 | 16520 | 16520 | 16520 | 16520 | 73 |
| 338 | 20230817 | 133400 | 1768554720 | 16500 | 16490 | 16500 | 16490 | 269 |
| 339 | 20230817 | 133300 | 1764118300 | 16490 | 16520 | 16520 | 16490 | 1838 |
| 340 | 20230817 | 133200 | 1733788270 | 16520 | 16530 | 16530 | 16520 | 147 |
| 341 | 20230817 | 133100 | 1731358380 | 16540 | 16540 | 16540 | 16540 | 21 |
| 342 | 20230817 | 133000 | 1731011040 | 16530 | 16530 | 16530 | 16530 | 19 |
| 343 | 20230817 | 132900 | 1730696970 | 16520 | 16520 | 16520 | 16520 | 9 |
| 344 | 20230817 | 132800 | 1730548290 | 16530 | 16530 | 16540 | 16520 | 360 |
| 345 | 20230817 | 132700 | 1724596870 | 16530 | 16520 | 16540 | 16520 | 35 |
| 346 | 20230817 | 132600 | 1724018620 | 16540 | 16510 | 16540 | 16510 | 27 |
| 347 | 20230817 | 132500 | 1723572780 | 16520 | 16540 | 16540 | 16520 | 3 |
| 348 | 20230817 | 132400 | 1723523200 | 16540 | 16510 | 16540 | 16510 | 135 |
| 349 | 20230817 | 132300 | 1721291760 | 16510 | 16510 | 16510 | 16510 | 2 |
| 350 | 20230817 | 132200 | 1721258740 | 16530 | 16530 | 16530 | 16530 | 140 |
| 351 | 20230817 | 132100 | 1718944540 | 16510 | 16510 | 16510 | 16510 | 0 |
| 352 | 20230817 | 132000 | 1718944540 | 16510 | 16510 | 16530 | 16510 | 106 |
| 353 | 20230817 | 131900 | 1717194460 | 16510 | 16510 | 16510 | 16510 | 3 |
| 354 | 20230817 | 131800 | 1717144930 | 16530 | 16530 | 16530 | 16530 | 7 |
| 355 | 20230817 | 131700 | 1717029220 | 16530 | 16510 | 16530 | 16510 | 149 |
| 356 | 20230817 | 131600 | 1714566940 | 16510 | 16480 | 16510 | 16480 | 585 |
| 357 | 20230817 | 131500 | 1704916260 | 16490 | 16530 | 16530 | 16490 | 889 |
| 358 | 20230817 | 131400 | 1690247380 | 16530 | 16530 | 16530 | 16530 | 1 |
| 359 | 20230817 | 131300 | 1690230850 | 16510 | 16510 | 16510 | 16510 | 2 |
| 360 | 20230817 | 131200 | 1690197830 | 16510 | 16510 | 16510 | 16510 | 20 |
| 361 | 20230817 | 131100 | 1689867630 | 16510 | 16510 | 16510 | 16510 | 1 |
| 362 | 20230817 | 131000 | 1689851120 | 16500 | 16500 | 16500 | 16500 | 120 |
| 363 | 20230817 | 130900 | 1687871120 | 16500 | 16550 | 16550 | 16500 | 57 |
| 364 | 20230817 | 130800 | 1686927940 | 16550 | 16540 | 16550 | 16540 | 100 |
| 365 | 20230817 | 130700 | 1685273190 | 16530 | 16490 | 16530 | 16490 | 3477 |
| 366 | 20230817 | 130600 | 1627897940 | 16490 | 16470 | 16490 | 16470 | 177 |
| 367 | 20230817 | 130500 | 1624980880 | 16470 | 16450 | 16470 | 16450 | 273 |
| 368 | 20230817 | 130400 | 1620486670 | 16440 | 16440 | 16440 | 16430 | 586 |
| 369 | 20230817 | 130300 | 1610853090 | 16430 | 16430 | 16440 | 16430 | 184 |
| 370 | 20230817 | 130200 | 1607828380 | 16430 | 16430 | 16440 | 16420 | 121 |
| 371 | 20230817 | 130100 | 1605841450 | 16420 | 16430 | 16440 | 16420 | 491 |
| 372 | 20230817 | 130000 | 1597772630 | 16430 | 16440 | 16440 | 16430 | 72 |
| 373 | 20230817 | 125900 | 1596589020 | 16430 | 16430 | 16430 | 16430 | 154 |
| 374 | 20230817 | 125800 | 1594058800 | 16430 | 16430 | 16430 | 16430 | 52 |
| 375 | 20230817 | 125700 | 1593204440 | 16420 | 16420 | 16430 | 16420 | 131 |
| 376 | 20230817 | 125600 | 1591052380 | 16420 | 16420 | 16420 | 16420 | 5 |
| 377 | 20230817 | 125500 | 1590970280 | 16420 | 16430 | 16430 | 16420 | 165 |
| 378 | 20230817 | 125400 | 1588259520 | 16420 | 16420 | 16420 | 16420 | 0 |
| 379 | 20230817 | 125300 | 1588259520 | 16420 | 16410 | 16420 | 16410 | 84 |
| 380 | 20230817 | 125200 | 1586880260 | 16420 | 16420 | 16420 | 16420 | 69 |
| 381 | 20230817 | 125100 | 1585747280 | 16410 | 16410 | 16420 | 16410 | 222 |
| 382 | 20230817 | 125000 | 1582102310 | 16410 | 16410 | 16410 | 16410 | 3 |
| 383 | 20230817 | 124900 | 1582053080 | 16410 | 16410 | 16410 | 16410 | 37 |
| 384 | 20230817 | 124800 | 1581445910 | 16410 | 16410 | 16410 | 16410 | 1 |
| 385 | 20230817 | 124700 | 1581429500 | 16400 | 16420 | 16420 | 16400 | 223 |
| 386 | 20230817 | 124600 | 1577768280 | 16410 | 16410 | 16410 | 16410 | 66 |
| 387 | 20230817 | 124500 | 1576685220 | 16410 | 16410 | 16410 | 16400 | 161 |
| 388 | 20230817 | 124400 | 1574043330 | 16410 | 16410 | 16420 | 16410 | 98 |
| 389 | 20230817 | 124300 | 1572435050 | 16400 | 16400 | 16400 | 16400 | 7 |
| 390 | 20230817 | 124200 | 1572320250 | 16420 | 16400 | 16420 | 16400 | 42 |
| 391 | 20230817 | 124100 | 1571631430 | 16400 | 16400 | 16400 | 16390 | 218 |
| 392 | 20230817 | 124000 | 1568056380 | 16400 | 16400 | 16400 | 16400 | 0 |
| 393 | 20230817 | 123900 | 1568056380 | 16400 | 16410 | 16410 | 16400 | 8 |
| 394 | 20230817 | 123800 | 1567925130 | 16410 | 16420 | 16420 | 16410 | 278 |
| 395 | 20230817 | 123700 | 1563363140 | 16410 | 16410 | 16410 | 16410 | 85 |
| 396 | 20230817 | 123600 | 1561968290 | 16410 | 16410 | 16410 | 16410 | 92 |
| 397 | 20230817 | 123500 | 1560458570 | 16410 | 16410 | 16410 | 16410 | 38 |
| 398 | 20230817 | 123400 | 1559834990 | 16390 | 16390 | 16390 | 16390 | 0 |
| 399 | 20230817 | 123300 | 1559834990 | 16390 | 16390 | 16390 | 16390 | 2 |
| 400 | 20230817 | 123200 | 1559802210 | 16390 | 16400 | 16400 | 16390 | 398 |
| 401 | 20230817 | 123100 | 1553277300 | 16410 | 16410 | 16410 | 16410 | 88 |
| 402 | 20230817 | 123000 | 1551833220 | 16410 | 16410 | 16410 | 16410 | 12 |
| 403 | 20230817 | 122900 | 1551636300 | 16420 | 16420 | 16420 | 16410 | 113 |
| 404 | 20230817 | 122800 | 1549780860 | 16420 | 16420 | 16420 | 16420 | 1 |
| 405 | 20230817 | 122700 | 1549764440 | 16420 | 16420 | 16420 | 16420 | 76 |
| 406 | 20230817 | 122600 | 1548516520 | 16400 | 16410 | 16410 | 16400 | 195 |
| 407 | 20230817 | 122500 | 1545317680 | 16410 | 16420 | 16420 | 16410 | 138 |
| 408 | 20230817 | 122400 | 1543052490 | 16420 | 16430 | 16430 | 16420 | 130 |
| 409 | 20230817 | 122300 | 1540917270 | 16430 | 16420 | 16430 | 16420 | 4 |
| 410 | 20230817 | 122200 | 1540851570 | 16420 | 16420 | 16420 | 16420 | 0 |
| 411 | 20230817 | 122100 | 1540851570 | 16420 | 16420 | 16430 | 16420 | 653 |
| 412 | 20230817 | 122000 | 1530129280 | 16420 | 16430 | 16430 | 16420 | 90 |
| 413 | 20230817 | 121900 | 1528650670 | 16420 | 16430 | 16430 | 16420 | 17 |
| 414 | 20230817 | 121800 | 1528371380 | 16430 | 16460 | 16460 | 16430 | 260 |
| 415 | 20230817 | 121700 | 1524096310 | 16450 | 16450 | 16450 | 16450 | 91 |
| 416 | 20230817 | 121600 | 1522599360 | 16450 | 16440 | 16450 | 16430 | 61 |
| 417 | 20230817 | 121500 | 1521596490 | 16430 | 16430 | 16430 | 16430 | 1169 |
| 418 | 20230817 | 121400 | 1502389820 | 16430 | 16430 | 16430 | 16430 | 96 |
| 419 | 20230817 | 121300 | 1500812540 | 16420 | 16430 | 16430 | 16420 | 7 |
| 420 | 20230817 | 121200 | 1500697590 | 16420 | 16430 | 16430 | 16420 | 114 |
| 421 | 20230817 | 121100 | 1498824600 | 16420 | 16420 | 16420 | 16420 | 254 |
| 422 | 20230817 | 121000 | 1494653920 | 16430 | 16430 | 16430 | 16430 | 92 |
| 423 | 20230817 | 120900 | 1493142360 | 16430 | 16430 | 16430 | 16420 | 18 |
| 424 | 20230817 | 120800 | 1492846690 | 16430 | 16420 | 16430 | 16420 | 526 |
| 425 | 20230817 | 120700 | 1484204710 | 16410 | 16420 | 16420 | 16410 | 12 |
| 426 | 20230817 | 120600 | 1484007760 | 16420 | 16420 | 16420 | 16410 | 246 |
| 427 | 20230817 | 120500 | 1479968960 | 16410 | 16410 | 16410 | 16410 | 2 |
| 428 | 20230817 | 120400 | 1479936140 | 16410 | 16410 | 16410 | 16410 | 95 |
| 429 | 20230817 | 120300 | 1478377190 | 16410 | 16410 | 16410 | 16410 | 0 |
| 430 | 20230817 | 120200 | 1478377190 | 16410 | 16410 | 16420 | 16410 | 167 |
| 431 | 20230817 | 120100 | 1475635090 | 16420 | 16420 | 16420 | 16410 | 22 |
| 432 | 20230817 | 120000 | 1475273950 | 16420 | 16390 | 16420 | 16390 | 152 |
| 433 | 20230817 | 115900 | 1472779730 | 16390 | 16390 | 16390 | 16390 | 2 |
| 434 | 20230817 | 115800 | 1472746950 | 16410 | 16410 | 16410 | 16410 | 1 |
| 435 | 20230817 | 115700 | 1472730540 | 16360 | 16360 | 16360 | 16360 | 0 |
| 436 | 20230817 | 115600 | 1472730540 | 16360 | 16380 | 16380 | 16360 | 395 |
| 437 | 20230817 | 115500 | 1466266530 | 16370 | 16370 | 16370 | 16370 | 0 |
| 438 | 20230817 | 115400 | 1466266530 | 16370 | 16420 | 16420 | 16370 | 632 |
| 439 | 20230817 | 115300 | 1455918420 | 16410 | 16410 | 16410 | 16410 | 110 |
| 440 | 20230817 | 115200 | 1454113320 | 16400 | 16400 | 16400 | 16400 | 14 |
| 441 | 20230817 | 115100 | 1453883720 | 16400 | 16360 | 16400 | 16360 | 55 |
| 442 | 20230817 | 115000 | 1452981960 | 16350 | 16360 | 16360 | 16350 | 91 |
| 443 | 20230817 | 114900 | 1451493900 | 16360 | 16370 | 16370 | 16350 | 1070 |
| 444 | 20230817 | 114800 | 1433982940 | 16370 | 16380 | 16380 | 16360 | 143 |
| 445 | 20230817 | 114700 | 1431641510 | 16390 | 16390 | 16390 | 16390 | 131 |
| 446 | 20230817 | 114600 | 1429494420 | 16390 | 16390 | 16390 | 16390 | 2 |
| 447 | 20230817 | 114500 | 1429461640 | 16410 | 16450 | 16450 | 16400 | 1793 |
| 448 | 20230817 | 114400 | 1400025260 | 16450 | 16450 | 16450 | 16450 | 85 |
| 449 | 20230817 | 114300 | 1398627010 | 16450 | 16460 | 16460 | 16450 | 195 |
| 450 | 20230817 | 114200 | 1395418310 | 16450 | 16450 | 16450 | 16450 | 2 |
| 451 | 20230817 | 114100 | 1395385410 | 16450 | 16450 | 16460 | 16450 | 124 |
| 452 | 20230817 | 114000 | 1393344740 | 16450 | 16450 | 16450 | 16450 | 6 |
| 453 | 20230817 | 113900 | 1393246040 | 16450 | 16440 | 16450 | 16440 | 177 |
| 454 | 20230817 | 113800 | 1390334820 | 16450 | 16450 | 16450 | 16450 | 51 |
| 455 | 20230817 | 113700 | 1389495870 | 16460 | 16450 | 16460 | 16450 | 190 |
| 456 | 20230817 | 113600 | 1386368490 | 16450 | 16450 | 16450 | 16450 | 8 |
| 457 | 20230817 | 113500 | 1386236890 | 16460 | 16460 | 16460 | 16460 | 59 |
| 458 | 20230817 | 113400 | 1385265750 | 16460 | 16460 | 16460 | 16460 | 2 |
| 459 | 20230817 | 113300 | 1385232830 | 16460 | 16430 | 16460 | 16430 | 137 |
| 460 | 20230817 | 113200 | 1382980270 | 16420 | 16460 | 16460 | 16420 | 63 |
| 461 | 20230817 | 113100 | 1381943370 | 16410 | 16430 | 16450 | 16410 | 369 |
| 462 | 20230817 | 113000 | 1375884080 | 16460 | 16430 | 16460 | 16430 | 481 |
| 463 | 20230817 | 112900 | 1367968910 | 16420 | 16400 | 16420 | 16400 | 892 |
| 464 | 20230817 | 112800 | 1353329390 | 16390 | 16370 | 16390 | 16370 | 170 |
| 465 | 20230817 | 112700 | 1350544690 | 16370 | 16370 | 16370 | 16360 | 253 |
| 466 | 20230817 | 112600 | 1346403250 | 16360 | 16380 | 16380 | 16360 | 46 |
| 467 | 20230817 | 112500 | 1345650090 | 16370 | 16360 | 16380 | 16360 | 83 |
| 468 | 20230817 | 112400 | 1344291530 | 16340 | 16350 | 16350 | 16340 | 281 |
| 469 | 20230817 | 112300 | 1339697990 | 16330 | 16320 | 16330 | 16320 | 51 |
| 470 | 20230817 | 112200 | 1338865170 | 16320 | 16360 | 16360 | 16320 | 50 |
| 471 | 20230817 | 112100 | 1338047250 | 16310 | 16350 | 16350 | 16310 | 672 |
| 472 | 20230817 | 112000 | 1327079120 | 16350 | 16380 | 16380 | 16350 | 196 |
| 473 | 20230817 | 111900 | 1323870460 | 16370 | 16390 | 16400 | 16370 | 344 |
| 474 | 20230817 | 111800 | 1318235450 | 16400 | 16400 | 16400 | 16400 | 23 |
| 475 | 20230817 | 111700 | 1317858250 | 16390 | 16390 | 16390 | 16390 | 21 |
| 476 | 20230817 | 111600 | 1317514060 | 16370 | 16370 | 16410 | 16370 | 130 |
| 477 | 20230817 | 111500 | 1315385920 | 16370 | 16380 | 16390 | 16370 | 2902 |
| 478 | 20230817 | 111400 | 1267853620 | 16370 | 16360 | 16370 | 16360 | 86 |
| 479 | 20230817 | 111300 | 1266446560 | 16340 | 16350 | 16360 | 16340 | 47 |
| 480 | 20230817 | 111200 | 1265678200 | 16340 | 16340 | 16340 | 16340 | 38 |
| 481 | 20230817 | 111100 | 1265057280 | 16330 | 16360 | 16360 | 16330 | 279 |
| 482 | 20230817 | 111000 | 1260498810 | 16360 | 16350 | 16360 | 16350 | 111 |
| 483 | 20230817 | 110900 | 1258683250 | 16360 | 16390 | 16390 | 16350 | 163 |
| 484 | 20230817 | 110800 | 1256017390 | 16360 | 16390 | 16390 | 16360 | 204 |
| 485 | 20230817 | 110700 | 1252677210 | 16390 | 16410 | 16410 | 16390 | 15 |
| 486 | 20230817 | 110600 | 1252431340 | 16390 | 16360 | 16400 | 16360 | 394 |
| 487 | 20230817 | 110500 | 1245970800 | 16400 | 16400 | 16400 | 16400 | 1 |
| 488 | 20230817 | 110400 | 1245954400 | 16400 | 16400 | 16400 | 16400 | 33 |
| 489 | 20230817 | 110300 | 1245413200 | 16400 | 16370 | 16400 | 16370 | 50 |
| 490 | 20230817 | 110200 | 1244594280 | 16340 | 16340 | 16340 | 16340 | 2 |
| 491 | 20230817 | 110100 | 1244561600 | 16330 | 16380 | 16390 | 16330 | 481 |
| 492 | 20230817 | 110000 | 1236692400 | 16390 | 16410 | 16410 | 16390 | 245 |
| 493 | 20230817 | 105900 | 1232674770 | 16410 | 16410 | 16410 | 16390 | 4 |
| 494 | 20230817 | 105800 | 1232609170 | 16400 | 16410 | 16410 | 16400 | 375 |
| 495 | 20230817 | 105700 | 1226459160 | 16410 | 16410 | 16410 | 16410 | 64 |
| 496 | 20230817 | 105600 | 1225408920 | 16410 | 16410 | 16410 | 16410 | 42 |
| 497 | 20230817 | 105500 | 1224719700 | 16410 | 16430 | 16430 | 16410 | 151 |
| 498 | 20230817 | 105400 | 1222238910 | 16440 | 16440 | 16440 | 16440 | 8 |
| 499 | 20230817 | 105300 | 1222107390 | 16450 | 16450 | 16450 | 16410 | 433 |
| 500 | 20230817 | 105200 | 1214996540 | 16450 | 16430 | 16450 | 16400 | 768 |
| 501 | 20230817 | 105100 | 1202381710 | 16430 | 16430 | 16430 | 16430 | 36 |
| 502 | 20230817 | 105000 | 1201790230 | 16430 | 16390 | 16430 | 16390 | 51 |
| 503 | 20230817 | 104900 | 1200954300 | 16380 | 16390 | 16390 | 16380 | 79 |
| 504 | 20230817 | 104800 | 1199659780 | 16370 | 16410 | 16430 | 16370 | 301 |
| 505 | 20230817 | 104700 | 1194723680 | 16410 | 16410 | 16410 | 16410 | 1 |
| 506 | 20230817 | 104600 | 1194707270 | 16380 | 16370 | 16380 | 16370 | 405 |
| 507 | 20230817 | 104500 | 1188073410 | 16370 | 16370 | 16370 | 16370 | 17 |
| 508 | 20230817 | 104400 | 1187795120 | 16380 | 16390 | 16390 | 16380 | 305 |
| 509 | 20230817 | 104300 | 1182799210 | 16380 | 16400 | 16400 | 16380 | 410 |
| 510 | 20230817 | 104200 | 1176079490 | 16380 | 16380 | 16380 | 16380 | 12 |
| 511 | 20230817 | 104100 | 1175882930 | 16380 | 16400 | 16400 | 16380 | 227 |
| 512 | 20230817 | 104000 | 1172163130 | 16370 | 16370 | 16370 | 16370 | 69 |
| 513 | 20230817 | 103900 | 1171033600 | 16360 | 16360 | 16360 | 16360 | 2 |
| 514 | 20230817 | 103800 | 1171000880 | 16400 | 16350 | 16400 | 16350 | 153 |
| 515 | 20230817 | 103700 | 1168499280 | 16350 | 16300 | 16400 | 16300 | 384 |
| 516 | 20230817 | 103600 | 1162222530 | 16270 | 16310 | 16310 | 16270 | 574 |
| 517 | 20230817 | 103500 | 1152868550 | 16350 | 16350 | 16350 | 16300 | 1202 |
| 518 | 20230817 | 103400 | 1133266980 | 16320 | 16360 | 16360 | 16320 | 375 |
| 519 | 20230817 | 103300 | 1127141080 | 16370 | 16400 | 16400 | 16370 | 151 |
| 520 | 20230817 | 103200 | 1124666130 | 16390 | 16410 | 16410 | 16390 | 193 |
| 521 | 20230817 | 103100 | 1121499590 | 16420 | 16410 | 16420 | 16410 | 24 |
| 522 | 20230817 | 103000 | 1121105740 | 16410 | 16410 | 16410 | 16410 | 99 |
| 523 | 20230817 | 102900 | 1119481150 | 16350 | 16430 | 16430 | 16350 | 3597 |
| 524 | 20230817 | 102800 | 1060550260 | 16430 | 16430 | 16430 | 16430 | 7 |
| 525 | 20230817 | 102700 | 1060435250 | 16400 | 16400 | 16400 | 16400 | 385 |
| 526 | 20230817 | 102600 | 1054121250 | 16400 | 16390 | 16400 | 16390 | 18 |
| 527 | 20230817 | 102500 | 1053826070 | 16390 | 16410 | 16410 | 16390 | 2608 |
| 528 | 20230817 | 102400 | 1011043710 | 16420 | 16460 | 16460 | 16420 | 1066 |
| 529 | 20230817 | 102300 | 993539840 | 16420 | 16450 | 16450 | 16420 | 713 |
| 530 | 20230817 | 102200 | 981825820 | 16460 | 16510 | 16510 | 16460 | 50 |
| 531 | 20230817 | 102100 | 981002770 | 16520 | 16510 | 16520 | 16510 | 2 |
| 532 | 20230817 | 102000 | 980969740 | 16510 | 16440 | 16510 | 16440 | 244 |
| 533 | 20230817 | 101900 | 976953260 | 16440 | 16430 | 16440 | 16430 | 54 |
| 534 | 20230817 | 101800 | 976066020 | 16430 | 16430 | 16430 | 16430 | 31 |
| 535 | 20230817 | 101700 | 975556690 | 16430 | 16440 | 16440 | 16420 | 576 |
| 536 | 20230817 | 101600 | 966095700 | 16430 | 16440 | 16440 | 16420 | 253 |
| 537 | 20230817 | 101500 | 961939980 | 16440 | 16450 | 16450 | 16440 | 33 |
| 538 | 20230817 | 101400 | 961397230 | 16420 | 16460 | 16460 | 16420 | 1762 |
| 539 | 20230817 | 101300 | 932456010 | 16440 | 16440 | 16440 | 16440 | 91 |
| 540 | 20230817 | 101200 | 930959970 | 16440 | 16470 | 16470 | 16430 | 2141 |
| 541 | 20230817 | 101100 | 895743950 | 16470 | 16530 | 16530 | 16470 | 156 |
| 542 | 20230817 | 101000 | 893171130 | 16530 | 16530 | 16530 | 16530 | 45 |
| 543 | 20230817 | 100900 | 892427280 | 16530 | 16520 | 16530 | 16460 | 6726 |
| 544 | 20230817 | 100800 | 781622900 | 16540 | 16540 | 16540 | 16510 | 158 |
| 545 | 20230817 | 100700 | 779013850 | 16540 | 16510 | 16540 | 16510 | 717 |
| 546 | 20230817 | 100600 | 767175550 | 16510 | 16540 | 16540 | 16510 | 964 |
| 547 | 20230817 | 100500 | 751239600 | 16540 | 16550 | 16550 | 16540 | 244 |
| 548 | 20230817 | 100400 | 747203730 | 16560 | 16550 | 16560 | 16550 | 57 |
| 549 | 20230817 | 100300 | 746260070 | 16540 | 16510 | 16540 | 16500 | 315 |
| 550 | 20230817 | 100200 | 741053040 | 16510 | 16540 | 16540 | 16510 | 3 |
| 551 | 20230817 | 100100 | 741003480 | 16540 | 16540 | 16550 | 16540 | 336 |
| 552 | 20230817 | 100000 | 735446020 | 16510 | 16490 | 16510 | 16490 | 333 |
| 553 | 20230817 | 095900 | 729952530 | 16490 | 16500 | 16500 | 16490 | 344 |
| 554 | 20230817 | 095800 | 724277970 | 16500 | 16510 | 16510 | 16490 | 981 |
| 555 | 20230817 | 095700 | 708093200 | 16510 | 16530 | 16530 | 16500 | 642 |
| 556 | 20230817 | 095600 | 697494190 | 16530 | 16530 | 16530 | 16530 | 25 |
| 557 | 20230817 | 095500 | 697080940 | 16540 | 16540 | 16540 | 16540 | 42 |
| 558 | 20230817 | 095400 | 696386260 | 16540 | 16540 | 16540 | 16540 | 8 |
| 559 | 20230817 | 095300 | 696253940 | 16560 | 16560 | 16560 | 16560 | 19 |
| 560 | 20230817 | 095200 | 695939300 | 16560 | 16590 | 16590 | 16560 | 117 |
| 561 | 20230817 | 095100 | 694001040 | 16560 | 16580 | 16580 | 16560 | 700 |
| 562 | 20230817 | 095000 | 682408280 | 16580 | 16590 | 16590 | 16580 | 62 |
| 563 | 20230817 | 094900 | 681380090 | 16590 | 16550 | 16590 | 16550 | 247 |
| 564 | 20230817 | 094800 | 677289950 | 16550 | 16550 | 16550 | 16550 | 0 |
| 565 | 20230817 | 094700 | 677289950 | 16550 | 16560 | 16560 | 16550 | 6 |
| 566 | 20230817 | 094600 | 677190640 | 16510 | 16510 | 16510 | 16510 | 2 |
| 567 | 20230817 | 094500 | 677157620 | 16510 | 16550 | 16550 | 16510 | 12 |
| 568 | 20230817 | 094400 | 676959350 | 16500 | 16500 | 16500 | 16500 | 6 |
| 569 | 20230817 | 094300 | 676860350 | 16530 | 16530 | 16530 | 16530 | 1062 |
| 570 | 20230817 | 094200 | 659305490 | 16490 | 16490 | 16490 | 16490 | 2 |
| 571 | 20230817 | 094100 | 659272510 | 16470 | 16530 | 16530 | 16470 | 159 |
| 572 | 20230817 | 094000 | 656649590 | 16530 | 16600 | 16600 | 16530 | 692 |
| 573 | 20230817 | 093900 | 645193640 | 16580 | 16550 | 16580 | 16550 | 3 |
| 574 | 20230817 | 093800 | 645143960 | 16590 | 16600 | 16600 | 16540 | 35 |
| 575 | 20230817 | 093700 | 644564730 | 16570 | 16550 | 16600 | 16550 | 92 |
| 576 | 20230817 | 093600 | 643038010 | 16550 | 16490 | 16550 | 16490 | 1069 |
| 577 | 20230817 | 093500 | 625396970 | 16490 | 16500 | 16530 | 16460 | 471 |
| 578 | 20230817 | 093400 | 617622960 | 16500 | 16490 | 16500 | 16460 | 252 |
| 579 | 20230817 | 093300 | 613471010 | 16500 | 16450 | 16500 | 16450 | 302 |
| 580 | 20230817 | 093200 | 608502280 | 16450 | 16460 | 16460 | 16440 | 2089 |
| 581 | 20230817 | 093100 | 574127650 | 16460 | 16500 | 16500 | 16460 | 105 |
| 582 | 20230817 | 093000 | 572398880 | 16500 | 16500 | 16500 | 16460 | 315 |
| 583 | 20230817 | 092900 | 567209140 | 16440 | 16460 | 16470 | 16440 | 617 |
| 584 | 20230817 | 092800 | 557057250 | 16460 | 16460 | 16460 | 16450 | 550 |
| 585 | 20230817 | 092700 | 548007000 | 16450 | 16460 | 16470 | 16390 | 3594 |
| 586 | 20230817 | 092600 | 489005730 | 16460 | 16530 | 16530 | 16460 | 4484 |
| 587 | 20230817 | 092500 | 415000350 | 16530 | 16530 | 16530 | 16510 | 1318 |
| 588 | 20230817 | 092400 | 393229510 | 16530 | 16590 | 16590 | 16530 | 82 |
| 589 | 20230817 | 092300 | 391870390 | 16600 | 16600 | 16600 | 16580 | 20 |
| 590 | 20230817 | 092200 | 391538430 | 16600 | 16500 | 16600 | 16490 | 134 |
| 591 | 20230817 | 092100 | 389326730 | 16610 | 16490 | 16610 | 16490 | 444 |
| 592 | 20230817 | 092000 | 382000830 | 16490 | 16570 | 16570 | 16480 | 4744 |
| 593 | 20230817 | 091900 | 303665870 | 16560 | 16600 | 16620 | 16560 | 213 |
| 594 | 20230817 | 091800 | 300133370 | 16560 | 16620 | 16620 | 16560 | 3437 |
| 595 | 20230817 | 091700 | 243126710 | 16620 | 16650 | 16650 | 16620 | 335 |
| 596 | 20230817 | 091600 | 237556590 | 16660 | 16670 | 16670 | 16620 | 475 |
| 597 | 20230817 | 091500 | 229660190 | 16670 | 16620 | 16680 | 16620 | 235 |
| 598 | 20230817 | 091400 | 225752730 | 16620 | 16670 | 16680 | 16620 | 258 |
| 599 | 20230817 | 091300 | 221462610 | 16620 | 16620 | 16680 | 16620 | 91 |
| 600 | 20230817 | 091200 | 219948040 | 16610 | 16650 | 16670 | 16610 | 707 |
| 601 | 20230817 | 091100 | 208180610 | 16640 | 16640 | 16640 | 16600 | 166 |
| 602 | 20230817 | 091000 | 205420360 | 16600 | 16600 | 16640 | 16600 | 1385 |
| 603 | 20230817 | 090900 | 182383400 | 16600 | 16640 | 16640 | 16590 | 1681 |
| 604 | 20230817 | 090800 | 154452580 | 16650 | 16640 | 16650 | 16640 | 301 |
| 605 | 20230817 | 090700 | 149442940 | 16650 | 16680 | 16690 | 16640 | 922 |
| 606 | 20230817 | 090600 | 134076050 | 16680 | 16790 | 16790 | 16680 | 4217 |
| 607 | 20230817 | 090500 | 63539580 | 16800 | 16800 | 16810 | 16800 | 364 |
| 608 | 20230817 | 090400 | 57424270 | 16800 | 16760 | 16800 | 16750 | 1232 |
| 609 | 20230817 | 090300 | 36772920 | 16760 | 16770 | 16780 | 16740 | 702 |
| 610 | 20230817 | 090200 | 25018870 | 16780 | 16780 | 16780 | 16740 | 466 |
| 611 | 20230817 | 090100 | 17207600 | 16780 | 16940 | 16940 | 16780 | 762 |
| 612 | 20230817 | 090000 | 4370600 | 16940 | 16940 | 16940 | 16940 | 257 |