30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 8617 |
| 3 | 20230818 | 192200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20230818 | 192100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20230818 | 192000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20230818 | 191900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20230818 | 191800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20230818 | 191700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20230818 | 191600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20230818 | 191500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20230818 | 191400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20230818 | 191300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20230818 | 191200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20230818 | 191100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20230818 | 191000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20230818 | 190900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20230818 | 190800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20230818 | 190700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20230818 | 190600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20230818 | 190500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20230818 | 190400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20230818 | 190300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20230818 | 190200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20230818 | 190100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20230818 | 190000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20230818 | 185900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20230818 | 185800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20230818 | 185700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20230818 | 185600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20230818 | 185500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20230818 | 185400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20230818 | 185300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 8617 |
| 33 | 20230818 | 185200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20230818 | 185100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20230818 | 185000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20230818 | 184900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20230818 | 184800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20230818 | 184700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20230818 | 184600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20230818 | 184500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20230818 | 184400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20230818 | 184300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20230818 | 184200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20230818 | 184100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20230818 | 184000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20230818 | 183900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20230818 | 183800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20230818 | 183700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20230818 | 183600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20230818 | 183500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20230818 | 183400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20230818 | 183300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20230818 | 183200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20230818 | 183100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20230818 | 183000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20230818 | 182900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20230818 | 182800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20230818 | 182700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20230818 | 182600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20230818 | 182500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20230818 | 182400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20230818 | 182300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 8617 |
| 63 | 20230818 | 182200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20230818 | 182100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20230818 | 182000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20230818 | 181900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20230818 | 181800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20230818 | 181700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20230818 | 181600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20230818 | 181500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20230818 | 181400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20230818 | 181300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20230818 | 181200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20230818 | 181100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20230818 | 181000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20230818 | 180900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20230818 | 180800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20230818 | 180700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20230818 | 180600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20230818 | 180500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20230818 | 180400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20230818 | 180300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20230818 | 180200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20230818 | 180100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20230818 | 180000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20230818 | 175900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20230818 | 175800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20230818 | 175700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20230818 | 175600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20230818 | 175500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20230818 | 175400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20230818 | 175300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 8617 |
| 93 | 20230818 | 175200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20230818 | 175100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20230818 | 175000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20230818 | 174900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20230818 | 174800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20230818 | 174700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20230818 | 174600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20230818 | 174500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20230818 | 174400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20230818 | 174300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20230818 | 174200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20230818 | 174100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20230818 | 174000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20230818 | 173900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20230818 | 173800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20230818 | 173700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20230818 | 173600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20230818 | 173500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20230818 | 173400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20230818 | 173300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20230818 | 173200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20230818 | 173100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20230818 | 173000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20230818 | 172900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20230818 | 172800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20230818 | 172700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20230818 | 172600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20230818 | 172500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20230818 | 172400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20230818 | 172300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 8617 |
| 123 | 20230818 | 172200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20230818 | 172100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20230818 | 172000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20230818 | 171900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20230818 | 171800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20230818 | 171700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20230818 | 171600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20230818 | 171500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20230818 | 171400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20230818 | 171300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20230818 | 171200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20230818 | 171100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20230818 | 171000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20230818 | 170900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20230818 | 170800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20230818 | 170700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20230818 | 170600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20230818 | 170500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20230818 | 170400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20230818 | 170300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20230818 | 170200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20230818 | 170100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20230818 | 170000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20230818 | 165900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20230818 | 165800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20230818 | 165700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20230818 | 165600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20230818 | 165500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20230818 | 165400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20230818 | 165300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 8617 |
| 153 | 20230818 | 165200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20230818 | 165100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20230818 | 165000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20230818 | 164900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20230818 | 164800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20230818 | 164700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20230818 | 164600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20230818 | 164500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20230818 | 164400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20230818 | 164300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20230818 | 164200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20230818 | 164100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20230818 | 164000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20230818 | 163900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20230818 | 163800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20230818 | 163700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20230818 | 163600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20230818 | 163500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20230818 | 163400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20230818 | 163300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20230818 | 163200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20230818 | 163100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20230818 | 163000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20230818 | 162900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20230818 | 162800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20230818 | 162700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20230818 | 162600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20230818 | 162500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20230818 | 162400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20230818 | 162300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 8617 |
| 183 | 20230818 | 162200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20230818 | 162100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20230818 | 162000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20230818 | 161900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20230818 | 161800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20230818 | 161700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20230818 | 161600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20230818 | 161500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20230818 | 161400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20230818 | 161300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20230818 | 161200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20230818 | 161100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20230818 | 161000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20230818 | 160900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20230818 | 160800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20230818 | 160700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20230818 | 160600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20230818 | 160500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20230818 | 160400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20230818 | 160300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20230818 | 160200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20230818 | 160100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20230818 | 160000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20230818 | 155900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20230818 | 155800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20230818 | 155700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20230818 | 155600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20230818 | 155500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20230818 | 155400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20230818 | 155300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 8617 |
| 213 | 20230818 | 155200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20230818 | 155100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20230818 | 155000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20230818 | 154900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20230818 | 154800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20230818 | 154700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20230818 | 154600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20230818 | 154500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20230818 | 154400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20230818 | 154300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20230818 | 154200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20230818 | 154100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20230818 | 154000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20230818 | 153900 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20230818 | 153800 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20230818 | 153700 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20230818 | 153600 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20230818 | 153500 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20230818 | 153400 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20230818 | 153300 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20230818 | 153200 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20230818 | 153100 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20230818 | 153000 | 1989394680 | 5700 | 5700 | 5700 | 5700 | 8617 |
| 236 | 20230818 | 152900 | 1940277780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 237 | 20230818 | 152800 | 1940277780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 238 | 20230818 | 152700 | 1940277780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 239 | 20230818 | 152600 | 1940277780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 240 | 20230818 | 152500 | 1940277780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 241 | 20230818 | 152400 | 1940277780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 242 | 20230818 | 152300 | 1940277780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 243 | 20230818 | 152200 | 1940277780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 244 | 20230818 | 152100 | 1940277780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 245 | 20230818 | 152000 | 1940277780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 246 | 20230818 | 151900 | 1940277780 | 5710 | 5740 | 5740 | 5710 | 2252 |
| 247 | 20230818 | 151800 | 1927382480 | 5750 | 5750 | 5750 | 5740 | 1403 |
| 248 | 20230818 | 151700 | 1919319300 | 5740 | 5740 | 5760 | 5740 | 2508 |
| 249 | 20230818 | 151600 | 1904904430 | 5740 | 5710 | 5740 | 5710 | 2800 |
| 250 | 20230818 | 151500 | 1888834970 | 5730 | 5700 | 5730 | 5700 | 2782 |
| 251 | 20230818 | 151400 | 1872916430 | 5710 | 5700 | 5710 | 5700 | 842 |
| 252 | 20230818 | 151300 | 1868117000 | 5710 | 5700 | 5710 | 5700 | 6 |
| 253 | 20230818 | 151200 | 1868082790 | 5710 | 5700 | 5710 | 5690 | 539 |
| 254 | 20230818 | 151100 | 1865010790 | 5700 | 5700 | 5710 | 5700 | 161 |
| 255 | 20230818 | 151000 | 1864093080 | 5710 | 5700 | 5710 | 5700 | 3706 |
| 256 | 20230818 | 150900 | 1842958880 | 5710 | 5700 | 5710 | 5700 | 631 |
| 257 | 20230818 | 150800 | 1839360870 | 5700 | 5710 | 5710 | 5700 | 170 |
| 258 | 20230818 | 150700 | 1838391770 | 5710 | 5700 | 5710 | 5700 | 22 |
| 259 | 20230818 | 150600 | 1838266350 | 5720 | 5710 | 5720 | 5710 | 33 |
| 260 | 20230818 | 150500 | 1838077750 | 5720 | 5700 | 5720 | 5700 | 3944 |
| 261 | 20230818 | 150400 | 1815550740 | 5710 | 5710 | 5710 | 5710 | 436 |
| 262 | 20230818 | 150300 | 1813061180 | 5710 | 5710 | 5710 | 5710 | 1 |
| 263 | 20230818 | 150200 | 1813055470 | 5710 | 5720 | 5720 | 5700 | 689 |
| 264 | 20230818 | 150100 | 1809125800 | 5710 | 5710 | 5730 | 5710 | 4284 |
| 265 | 20230818 | 150000 | 1784663940 | 5710 | 5720 | 5730 | 5710 | 551 |
| 266 | 20230818 | 145900 | 1781517430 | 5730 | 5730 | 5730 | 5730 | 0 |
| 267 | 20230818 | 145800 | 1781517430 | 5730 | 5730 | 5730 | 5730 | 1 |
| 268 | 20230818 | 145700 | 1781511700 | 5730 | 5710 | 5730 | 5710 | 229 |
| 269 | 20230818 | 145600 | 1780204090 | 5730 | 5720 | 5730 | 5700 | 3019 |
| 270 | 20230818 | 145500 | 1762906440 | 5720 | 5710 | 5720 | 5710 | 3146 |
| 271 | 20230818 | 145400 | 1744914400 | 5720 | 5720 | 5720 | 5720 | 21 |
| 272 | 20230818 | 145300 | 1744794280 | 5710 | 5710 | 5710 | 5700 | 3711 |
| 273 | 20230818 | 145200 | 1723605020 | 5710 | 5720 | 5720 | 5710 | 450 |
| 274 | 20230818 | 145100 | 1721035210 | 5710 | 5700 | 5720 | 5700 | 295 |
| 275 | 20230818 | 145000 | 1719351190 | 5700 | 5720 | 5720 | 5700 | 1287 |
| 276 | 20230818 | 144900 | 1711990150 | 5720 | 5720 | 5720 | 5720 | 2667 |
| 277 | 20230818 | 144800 | 1696734910 | 5700 | 5710 | 5710 | 5700 | 2364 |
| 278 | 20230818 | 144700 | 1683240110 | 5710 | 5700 | 5710 | 5700 | 685 |
| 279 | 20230818 | 144600 | 1679335600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 280 | 20230818 | 144500 | 1679335600 | 5710 | 5700 | 5710 | 5700 | 43 |
| 281 | 20230818 | 144400 | 1679090090 | 5710 | 5710 | 5710 | 5710 | 1 |
| 282 | 20230818 | 144300 | 1679084380 | 5700 | 5690 | 5700 | 5690 | 788 |
| 283 | 20230818 | 144200 | 1674594570 | 5700 | 5700 | 5700 | 5700 | 1 |
| 284 | 20230818 | 144100 | 1674588870 | 5690 | 5690 | 5690 | 5690 | 2 |
| 285 | 20230818 | 144000 | 1674577490 | 5690 | 5690 | 5690 | 5690 | 5 |
| 286 | 20230818 | 143900 | 1674549040 | 5700 | 5700 | 5700 | 5700 | 7 |
| 287 | 20230818 | 143800 | 1674509140 | 5700 | 5700 | 5700 | 5700 | 1058 |
| 288 | 20230818 | 143700 | 1668478540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 289 | 20230818 | 143600 | 1668478540 | 5700 | 5700 | 5700 | 5700 | 175 |
| 290 | 20230818 | 143500 | 1667481040 | 5700 | 5700 | 5700 | 5700 | 37 |
| 291 | 20230818 | 143400 | 1667270140 | 5700 | 5690 | 5700 | 5690 | 4091 |
| 292 | 20230818 | 143300 | 1643958440 | 5690 | 5690 | 5690 | 5690 | 1450 |
| 293 | 20230818 | 143200 | 1635707940 | 5690 | 5690 | 5690 | 5690 | 2779 |
| 294 | 20230818 | 143100 | 1619895430 | 5680 | 5670 | 5680 | 5670 | 94 |
| 295 | 20230818 | 143000 | 1619361550 | 5680 | 5670 | 5680 | 5670 | 700 |
| 296 | 20230818 | 142900 | 1615387550 | 5680 | 5680 | 5680 | 5680 | 352 |
| 297 | 20230818 | 142800 | 1613388190 | 5670 | 5680 | 5680 | 5670 | 2337 |
| 298 | 20230818 | 142700 | 1600134990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 299 | 20230818 | 142600 | 1600134990 | 5680 | 5670 | 5680 | 5670 | 924 |
| 300 | 20230818 | 142500 | 1594887450 | 5670 | 5670 | 5670 | 5670 | 16 |
| 301 | 20230818 | 142400 | 1594796730 | 5670 | 5670 | 5670 | 5670 | 39 |
| 302 | 20230818 | 142300 | 1594575600 | 5670 | 5670 | 5670 | 5670 | 777 |
| 303 | 20230818 | 142200 | 1590170010 | 5660 | 5660 | 5660 | 5660 | 1 |
| 304 | 20230818 | 142100 | 1590164350 | 5660 | 5660 | 5660 | 5660 | 0 |
| 305 | 20230818 | 142000 | 1590164350 | 5660 | 5670 | 5670 | 5660 | 867 |
| 306 | 20230818 | 141900 | 1585248630 | 5670 | 5670 | 5670 | 5670 | 100 |
| 307 | 20230818 | 141800 | 1584681630 | 5660 | 5660 | 5660 | 5660 | 0 |
| 308 | 20230818 | 141700 | 1584681630 | 5660 | 5660 | 5660 | 5660 | 150 |
| 309 | 20230818 | 141600 | 1583832630 | 5660 | 5690 | 5690 | 5660 | 130 |
| 310 | 20230818 | 141500 | 1583095730 | 5690 | 5690 | 5690 | 5690 | 2015 |
| 311 | 20230818 | 141400 | 1571630380 | 5690 | 5690 | 5690 | 5690 | 0 |
| 312 | 20230818 | 141300 | 1571630380 | 5690 | 5670 | 5690 | 5670 | 3002 |
| 313 | 20230818 | 141200 | 1554559390 | 5660 | 5660 | 5660 | 5660 | 474 |
| 314 | 20230818 | 141100 | 1551876550 | 5670 | 5670 | 5670 | 5670 | 128 |
| 315 | 20230818 | 141000 | 1551150790 | 5670 | 5670 | 5670 | 5670 | 56 |
| 316 | 20230818 | 140900 | 1550833270 | 5680 | 5670 | 5680 | 5670 | 311 |
| 317 | 20230818 | 140800 | 1549069720 | 5680 | 5680 | 5680 | 5680 | 0 |
| 318 | 20230818 | 140700 | 1549069720 | 5680 | 5680 | 5680 | 5680 | 483 |
| 319 | 20230818 | 140600 | 1546326280 | 5680 | 5680 | 5680 | 5680 | 132 |
| 320 | 20230818 | 140500 | 1545576520 | 5680 | 5680 | 5680 | 5680 | 500 |
| 321 | 20230818 | 140400 | 1542736520 | 5680 | 5680 | 5680 | 5680 | 15 |
| 322 | 20230818 | 140300 | 1542651320 | 5680 | 5670 | 5680 | 5670 | 5089 |
| 323 | 20230818 | 140200 | 1513746690 | 5680 | 5670 | 5680 | 5670 | 2573 |
| 324 | 20230818 | 140100 | 1499136770 | 5680 | 5680 | 5680 | 5680 | 50 |
| 325 | 20230818 | 140000 | 1498852770 | 5680 | 5670 | 5680 | 5670 | 109 |
| 326 | 20230818 | 135900 | 1498234730 | 5670 | 5670 | 5670 | 5670 | 258 |
| 327 | 20230818 | 135800 | 1496771870 | 5660 | 5660 | 5660 | 5660 | 169 |
| 328 | 20230818 | 135700 | 1495815330 | 5680 | 5680 | 5680 | 5680 | 10 |
| 329 | 20230818 | 135600 | 1495758530 | 5650 | 5660 | 5660 | 5650 | 1066 |
| 330 | 20230818 | 135500 | 1489725610 | 5660 | 5660 | 5660 | 5660 | 50 |
| 331 | 20230818 | 135400 | 1489442610 | 5660 | 5660 | 5660 | 5660 | 0 |
| 332 | 20230818 | 135300 | 1489442610 | 5660 | 5660 | 5660 | 5660 | 100 |
| 333 | 20230818 | 135200 | 1488876610 | 5660 | 5660 | 5660 | 5660 | 10 |
| 334 | 20230818 | 135100 | 1488820010 | 5680 | 5660 | 5680 | 5660 | 8280 |
| 335 | 20230818 | 135000 | 1441904020 | 5650 | 5630 | 5650 | 5630 | 4480 |
| 336 | 20230818 | 134900 | 1416619990 | 5630 | 5640 | 5640 | 5630 | 1194 |
| 337 | 20230818 | 134800 | 1409897750 | 5640 | 5630 | 5640 | 5630 | 1112 |
| 338 | 20230818 | 134700 | 1403626570 | 5630 | 5630 | 5630 | 5630 | 414 |
| 339 | 20230818 | 134600 | 1401295750 | 5630 | 5630 | 5630 | 5630 | 0 |
| 340 | 20230818 | 134500 | 1401295750 | 5630 | 5640 | 5640 | 5630 | 205 |
| 341 | 20230818 | 134400 | 1400141550 | 5640 | 5640 | 5640 | 5640 | 11 |
| 342 | 20230818 | 134300 | 1400079510 | 5630 | 5630 | 5640 | 5630 | 985 |
| 343 | 20230818 | 134200 | 1394533950 | 5630 | 5620 | 5630 | 5620 | 570 |
| 344 | 20230818 | 134100 | 1391325700 | 5630 | 5630 | 5630 | 5630 | 10 |
| 345 | 20230818 | 134000 | 1391269400 | 5630 | 5630 | 5640 | 5630 | 793 |
| 346 | 20230818 | 133900 | 1386802310 | 5640 | 5640 | 5640 | 5640 | 1014 |
| 347 | 20230818 | 133800 | 1381083350 | 5640 | 5640 | 5640 | 5640 | 0 |
| 348 | 20230818 | 133700 | 1381083350 | 5640 | 5640 | 5640 | 5640 | 0 |
| 349 | 20230818 | 133600 | 1381083350 | 5640 | 5640 | 5640 | 5640 | 0 |
| 350 | 20230818 | 133500 | 1381083350 | 5640 | 5640 | 5640 | 5640 | 0 |
| 351 | 20230818 | 133400 | 1381083350 | 5640 | 5640 | 5640 | 5640 | 250 |
| 352 | 20230818 | 133300 | 1379673350 | 5640 | 5640 | 5640 | 5640 | 1 |
| 353 | 20230818 | 133200 | 1379667710 | 5630 | 5630 | 5630 | 5630 | 0 |
| 354 | 20230818 | 133100 | 1379667710 | 5630 | 5630 | 5630 | 5630 | 108 |
| 355 | 20230818 | 133000 | 1379059670 | 5640 | 5640 | 5640 | 5640 | 396 |
| 356 | 20230818 | 132900 | 1376826230 | 5630 | 5630 | 5630 | 5630 | 0 |
| 357 | 20230818 | 132800 | 1376826230 | 5630 | 5630 | 5630 | 5630 | 1287 |
| 358 | 20230818 | 132700 | 1369580420 | 5640 | 5640 | 5640 | 5640 | 0 |
| 359 | 20230818 | 132600 | 1369580420 | 5640 | 5640 | 5640 | 5640 | 1282 |
| 360 | 20230818 | 132500 | 1362349940 | 5640 | 5640 | 5640 | 5640 | 230 |
| 361 | 20230818 | 132400 | 1361052740 | 5630 | 5630 | 5630 | 5630 | 20 |
| 362 | 20230818 | 132300 | 1360940140 | 5630 | 5630 | 5630 | 5630 | 1000 |
| 363 | 20230818 | 132200 | 1355310140 | 5640 | 5640 | 5640 | 5640 | 520 |
| 364 | 20230818 | 132100 | 1352377340 | 5640 | 5640 | 5640 | 5640 | 0 |
| 365 | 20230818 | 132000 | 1352377340 | 5640 | 5640 | 5640 | 5640 | 0 |
| 366 | 20230818 | 131900 | 1352377340 | 5640 | 5630 | 5640 | 5630 | 1111 |
| 367 | 20230818 | 131800 | 1346111400 | 5630 | 5630 | 5630 | 5630 | 684 |
| 368 | 20230818 | 131700 | 1342260480 | 5630 | 5630 | 5630 | 5630 | 527 |
| 369 | 20230818 | 131600 | 1339293470 | 5630 | 5630 | 5630 | 5630 | 90 |
| 370 | 20230818 | 131500 | 1338786770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 371 | 20230818 | 131400 | 1338786770 | 5640 | 5640 | 5640 | 5640 | 2105 |
| 372 | 20230818 | 131300 | 1326914570 | 5640 | 5640 | 5640 | 5640 | 791 |
| 373 | 20230818 | 131200 | 1322453330 | 5640 | 5650 | 5650 | 5640 | 58 |
| 374 | 20230818 | 131100 | 1322125710 | 5640 | 5640 | 5640 | 5640 | 475 |
| 375 | 20230818 | 131000 | 1319446710 | 5640 | 5640 | 5640 | 5640 | 21 |
| 376 | 20230818 | 130900 | 1319328270 | 5630 | 5630 | 5630 | 5630 | 2000 |
| 377 | 20230818 | 130800 | 1308068270 | 5630 | 5630 | 5630 | 5630 | 0 |
| 378 | 20230818 | 130700 | 1308068270 | 5630 | 5650 | 5650 | 5630 | 2111 |
| 379 | 20230818 | 130600 | 1296155680 | 5650 | 5640 | 5650 | 5640 | 193 |
| 380 | 20230818 | 130500 | 1295067150 | 5640 | 5650 | 5650 | 5640 | 104 |
| 381 | 20230818 | 130400 | 1294480050 | 5650 | 5650 | 5650 | 5650 | 262 |
| 382 | 20230818 | 130300 | 1292999750 | 5650 | 5660 | 5660 | 5650 | 2456 |
| 383 | 20230818 | 130200 | 1279100790 | 5660 | 5670 | 5670 | 5660 | 1699 |
| 384 | 20230818 | 130100 | 1269484110 | 5670 | 5660 | 5670 | 5660 | 304 |
| 385 | 20230818 | 130000 | 1267762970 | 5670 | 5670 | 5670 | 5670 | 6 |
| 386 | 20230818 | 125900 | 1267728950 | 5650 | 5660 | 5660 | 5650 | 528 |
| 387 | 20230818 | 125800 | 1264741880 | 5660 | 5660 | 5660 | 5660 | 10 |
| 388 | 20230818 | 125700 | 1264685280 | 5660 | 5670 | 5670 | 5660 | 400 |
| 389 | 20230818 | 125600 | 1262420280 | 5660 | 5650 | 5660 | 5650 | 144 |
| 390 | 20230818 | 125500 | 1261605850 | 5660 | 5640 | 5660 | 5640 | 405 |
| 391 | 20230818 | 125400 | 1259321290 | 5640 | 5630 | 5640 | 5630 | 576 |
| 392 | 20230818 | 125300 | 1256078270 | 5640 | 5640 | 5640 | 5640 | 1086 |
| 393 | 20230818 | 125200 | 1249953230 | 5640 | 5640 | 5640 | 5640 | 697 |
| 394 | 20230818 | 125100 | 1246022150 | 5660 | 5630 | 5660 | 5630 | 670 |
| 395 | 20230818 | 125000 | 1242236730 | 5620 | 5630 | 5670 | 5600 | 16003 |
| 396 | 20230818 | 124900 | 1152058840 | 5670 | 5650 | 5730 | 5630 | 18245 |
| 397 | 20230818 | 124800 | 1048809720 | 5690 | 5650 | 5710 | 5630 | 14468 |
| 398 | 20230818 | 124700 | 966893390 | 5690 | 5660 | 5700 | 5630 | 11365 |
| 399 | 20230818 | 124600 | 902499120 | 5640 | 5660 | 5660 | 5640 | 1526 |
| 400 | 20230818 | 124500 | 893873110 | 5650 | 5660 | 5660 | 5640 | 1668 |
| 401 | 20230818 | 124400 | 884436690 | 5640 | 5630 | 5660 | 5630 | 693 |
| 402 | 20230818 | 124300 | 880519260 | 5660 | 5660 | 5670 | 5630 | 3421 |
| 403 | 20230818 | 124200 | 861189250 | 5640 | 5660 | 5660 | 5640 | 1393 |
| 404 | 20230818 | 124100 | 853308030 | 5640 | 5660 | 5660 | 5640 | 1663 |
| 405 | 20230818 | 124000 | 843900880 | 5660 | 5650 | 5660 | 5650 | 3897 |
| 406 | 20230818 | 123900 | 821843990 | 5640 | 5650 | 5650 | 5640 | 25 |
| 407 | 20230818 | 123800 | 821702890 | 5650 | 5630 | 5650 | 5630 | 6457 |
| 408 | 20230818 | 123700 | 785314710 | 5630 | 5630 | 5630 | 5630 | 3 |
| 409 | 20230818 | 123600 | 785297820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 410 | 20230818 | 123500 | 785297820 | 5620 | 5620 | 5620 | 5620 | 54 |
| 411 | 20230818 | 123400 | 784994340 | 5630 | 5620 | 5630 | 5620 | 174 |
| 412 | 20230818 | 123300 | 784014740 | 5630 | 5620 | 5630 | 5620 | 768 |
| 413 | 20230818 | 123200 | 779698570 | 5630 | 5630 | 5630 | 5630 | 0 |
| 414 | 20230818 | 123100 | 779698570 | 5630 | 5630 | 5630 | 5630 | 21 |
| 415 | 20230818 | 123000 | 779580340 | 5630 | 5630 | 5630 | 5630 | 150 |
| 416 | 20230818 | 122900 | 778735840 | 5610 | 5610 | 5610 | 5610 | 0 |
| 417 | 20230818 | 122800 | 778735840 | 5610 | 5620 | 5620 | 5610 | 608 |
| 418 | 20230818 | 122700 | 775324280 | 5620 | 5620 | 5620 | 5620 | 538 |
| 419 | 20230818 | 122600 | 772300720 | 5620 | 5620 | 5620 | 5620 | 22 |
| 420 | 20230818 | 122500 | 772177080 | 5620 | 5620 | 5620 | 5620 | 6 |
| 421 | 20230818 | 122400 | 772143360 | 5610 | 5610 | 5610 | 5610 | 0 |
| 422 | 20230818 | 122300 | 772143360 | 5610 | 5610 | 5610 | 5610 | 0 |
| 423 | 20230818 | 122200 | 772143360 | 5610 | 5610 | 5610 | 5610 | 4 |
| 424 | 20230818 | 122100 | 772120920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 425 | 20230818 | 122000 | 772120920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 426 | 20230818 | 121900 | 772120920 | 5630 | 5630 | 5630 | 5630 | 1 |
| 427 | 20230818 | 121800 | 772115290 | 5630 | 5630 | 5630 | 5630 | 1 |
| 428 | 20230818 | 121700 | 772109660 | 5630 | 5600 | 5630 | 5600 | 2158 |
| 429 | 20230818 | 121600 | 760010900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 430 | 20230818 | 121500 | 760010900 | 5600 | 5600 | 5600 | 5600 | 20 |
| 431 | 20230818 | 121400 | 759898900 | 5610 | 5610 | 5610 | 5610 | 19 |
| 432 | 20230818 | 121300 | 759792310 | 5610 | 5610 | 5610 | 5610 | 1 |
| 433 | 20230818 | 121200 | 759786700 | 5600 | 5600 | 5600 | 5600 | 111 |
| 434 | 20230818 | 121100 | 759165100 | 5570 | 5600 | 5610 | 5570 | 1267 |
| 435 | 20230818 | 121000 | 752063200 | 5560 | 5600 | 5600 | 5560 | 3439 |
| 436 | 20230818 | 120900 | 732928760 | 5610 | 5610 | 5610 | 5610 | 301 |
| 437 | 20230818 | 120800 | 731240150 | 5610 | 5610 | 5610 | 5610 | 8 |
| 438 | 20230818 | 120700 | 731195270 | 5610 | 5630 | 5630 | 5610 | 845 |
| 439 | 20230818 | 120600 | 726444920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 440 | 20230818 | 120500 | 726444920 | 5630 | 5630 | 5630 | 5610 | 770 |
| 441 | 20230818 | 120400 | 722110440 | 5620 | 5610 | 5620 | 5610 | 3813 |
| 442 | 20230818 | 120300 | 700697260 | 5600 | 5600 | 5600 | 5600 | 0 |
| 443 | 20230818 | 120200 | 700697260 | 5600 | 5590 | 5600 | 5590 | 964 |
| 444 | 20230818 | 120100 | 695299250 | 5600 | 5600 | 5600 | 5600 | 0 |
| 445 | 20230818 | 120000 | 695299250 | 5600 | 5600 | 5600 | 5600 | 628 |
| 446 | 20230818 | 115900 | 691782450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 447 | 20230818 | 115800 | 691782450 | 5610 | 5600 | 5610 | 5600 | 61 |
| 448 | 20230818 | 115700 | 691440350 | 5610 | 5600 | 5610 | 5600 | 1080 |
| 449 | 20230818 | 115600 | 685386860 | 5600 | 5590 | 5600 | 5580 | 367 |
| 450 | 20230818 | 115500 | 683337100 | 5590 | 5590 | 5590 | 5590 | 90 |
| 451 | 20230818 | 115400 | 682834000 | 5610 | 5610 | 5610 | 5610 | 0 |
| 452 | 20230818 | 115300 | 682834000 | 5610 | 5590 | 5610 | 5590 | 239 |
| 453 | 20230818 | 115200 | 681497210 | 5610 | 5600 | 5610 | 5600 | 1441 |
| 454 | 20230818 | 115100 | 673422560 | 5600 | 5600 | 5600 | 5600 | 20 |
| 455 | 20230818 | 115000 | 673310560 | 5590 | 5590 | 5590 | 5590 | 13 |
| 456 | 20230818 | 114900 | 673237890 | 5590 | 5590 | 5590 | 5590 | 203 |
| 457 | 20230818 | 114800 | 672103120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 458 | 20230818 | 114700 | 672103120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 459 | 20230818 | 114600 | 672103120 | 5590 | 5600 | 5600 | 5590 | 1671 |
| 460 | 20230818 | 114500 | 662745960 | 5610 | 5610 | 5610 | 5600 | 21 |
| 461 | 20230818 | 114400 | 662628190 | 5610 | 5610 | 5610 | 5610 | 7 |
| 462 | 20230818 | 114300 | 662588920 | 5600 | 5600 | 5600 | 5600 | 100 |
| 463 | 20230818 | 114200 | 662028920 | 5600 | 5610 | 5610 | 5600 | 14 |
| 464 | 20230818 | 114100 | 661950510 | 5610 | 5610 | 5610 | 5610 | 61 |
| 465 | 20230818 | 114000 | 661608300 | 5610 | 5610 | 5610 | 5610 | 297 |
| 466 | 20230818 | 113900 | 659942130 | 5610 | 5610 | 5610 | 5610 | 0 |
| 467 | 20230818 | 113800 | 659942130 | 5610 | 5610 | 5610 | 5610 | 0 |
| 468 | 20230818 | 113700 | 659942130 | 5610 | 5610 | 5610 | 5610 | 8 |
| 469 | 20230818 | 113600 | 659897250 | 5610 | 5610 | 5610 | 5610 | 18 |
| 470 | 20230818 | 113500 | 659796270 | 5610 | 5610 | 5610 | 5610 | 200 |
| 471 | 20230818 | 113400 | 658674270 | 5610 | 5610 | 5610 | 5610 | 306 |
| 472 | 20230818 | 113300 | 656957610 | 5610 | 5610 | 5610 | 5610 | 280 |
| 473 | 20230818 | 113200 | 655386810 | 5610 | 5600 | 5610 | 5600 | 140 |
| 474 | 20230818 | 113100 | 654601760 | 5610 | 5610 | 5610 | 5610 | 0 |
| 475 | 20230818 | 113000 | 654601760 | 5610 | 5610 | 5610 | 5610 | 223 |
| 476 | 20230818 | 112900 | 653350730 | 5610 | 5610 | 5610 | 5610 | 0 |
| 477 | 20230818 | 112800 | 653350730 | 5610 | 5600 | 5610 | 5600 | 3710 |
| 478 | 20230818 | 112700 | 632549730 | 5600 | 5600 | 5600 | 5600 | 179 |
| 479 | 20230818 | 112600 | 631547330 | 5600 | 5600 | 5600 | 5600 | 10 |
| 480 | 20230818 | 112500 | 631491330 | 5600 | 5600 | 5600 | 5600 | 1265 |
| 481 | 20230818 | 112400 | 624407330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 482 | 20230818 | 112300 | 624407330 | 5600 | 5590 | 5600 | 5590 | 444 |
| 483 | 20230818 | 112200 | 621921430 | 5600 | 5600 | 5600 | 5600 | 0 |
| 484 | 20230818 | 112100 | 621921430 | 5600 | 5600 | 5600 | 5590 | 1272 |
| 485 | 20230818 | 112000 | 614799640 | 5600 | 5600 | 5600 | 5600 | 11 |
| 486 | 20230818 | 111900 | 614738040 | 5600 | 5600 | 5600 | 5600 | 501 |
| 487 | 20230818 | 111800 | 611932440 | 5600 | 5600 | 5600 | 5600 | 2379 |
| 488 | 20230818 | 111700 | 598610040 | 5600 | 5600 | 5600 | 5600 | 201 |
| 489 | 20230818 | 111600 | 597484440 | 5580 | 5600 | 5600 | 5580 | 399 |
| 490 | 20230818 | 111500 | 595253770 | 5600 | 5600 | 5600 | 5590 | 127 |
| 491 | 20230818 | 111400 | 594543070 | 5600 | 5600 | 5600 | 5590 | 619 |
| 492 | 20230818 | 111300 | 591076860 | 5600 | 5600 | 5600 | 5600 | 120 |
| 493 | 20230818 | 111200 | 590404860 | 5600 | 5600 | 5600 | 5590 | 164 |
| 494 | 20230818 | 111100 | 589486470 | 5600 | 5600 | 5600 | 5600 | 103 |
| 495 | 20230818 | 111000 | 588909670 | 5600 | 5600 | 5600 | 5600 | 20 |
| 496 | 20230818 | 110900 | 588797670 | 5610 | 5600 | 5610 | 5590 | 41 |
| 497 | 20230818 | 110800 | 588568070 | 5600 | 5600 | 5610 | 5590 | 1608 |
| 498 | 20230818 | 110700 | 579564160 | 5590 | 5600 | 5600 | 5590 | 60 |
| 499 | 20230818 | 110600 | 579228660 | 5600 | 5600 | 5600 | 5600 | 28 |
| 500 | 20230818 | 110500 | 579071860 | 5600 | 5590 | 5600 | 5590 | 7350 |
| 501 | 20230818 | 110400 | 537973660 | 5580 | 5560 | 5580 | 5560 | 5069 |
| 502 | 20230818 | 110300 | 509688930 | 5570 | 5570 | 5570 | 5570 | 1 |
| 503 | 20230818 | 110200 | 509683360 | 5560 | 5560 | 5560 | 5560 | 50 |
| 504 | 20230818 | 110100 | 509405360 | 5550 | 5550 | 5560 | 5550 | 2085 |
| 505 | 20230818 | 110000 | 497813320 | 5550 | 5550 | 5550 | 5550 | 1995 |
| 506 | 20230818 | 105900 | 486741070 | 5560 | 5560 | 5560 | 5560 | 1010 |
| 507 | 20230818 | 105800 | 481125470 | 5560 | 5560 | 5560 | 5560 | 5 |
| 508 | 20230818 | 105700 | 481097670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 509 | 20230818 | 105600 | 481097670 | 5560 | 5560 | 5560 | 5560 | 1 |
| 510 | 20230818 | 105500 | 481092110 | 5560 | 5550 | 5560 | 5550 | 2 |
| 511 | 20230818 | 105400 | 481081000 | 5550 | 5550 | 5550 | 5550 | 1 |
| 512 | 20230818 | 105300 | 481075450 | 5550 | 5550 | 5550 | 5550 | 190 |
| 513 | 20230818 | 105200 | 480020950 | 5560 | 5570 | 5570 | 5560 | 429 |
| 514 | 20230818 | 105100 | 477634710 | 5570 | 5560 | 5570 | 5560 | 105 |
| 515 | 20230818 | 105000 | 477050360 | 5570 | 5570 | 5570 | 5570 | 789 |
| 516 | 20230818 | 104900 | 472655630 | 5580 | 5590 | 5590 | 5580 | 41 |
| 517 | 20230818 | 104800 | 472426550 | 5580 | 5580 | 5580 | 5580 | 236 |
| 518 | 20230818 | 104700 | 471109670 | 5590 | 5590 | 5590 | 5590 | 55 |
| 519 | 20230818 | 104600 | 470802220 | 5590 | 5580 | 5590 | 5580 | 3000 |
| 520 | 20230818 | 104500 | 454036360 | 5580 | 5570 | 5580 | 5570 | 236 |
| 521 | 20230818 | 104400 | 452721760 | 5580 | 5580 | 5580 | 5580 | 50 |
| 522 | 20230818 | 104300 | 452442760 | 5580 | 5550 | 5590 | 5550 | 2231 |
| 523 | 20230818 | 104200 | 439998130 | 5550 | 5560 | 5560 | 5550 | 3950 |
| 524 | 20230818 | 104100 | 418074690 | 5560 | 5560 | 5560 | 5560 | 56 |
| 525 | 20230818 | 104000 | 417763330 | 5560 | 5560 | 5560 | 5560 | 302 |
| 526 | 20230818 | 103900 | 416084210 | 5560 | 5560 | 5560 | 5560 | 0 |
| 527 | 20230818 | 103800 | 416084210 | 5560 | 5560 | 5560 | 5560 | 50 |
| 528 | 20230818 | 103700 | 415806210 | 5560 | 5560 | 5560 | 5560 | 0 |
| 529 | 20230818 | 103600 | 415806210 | 5560 | 5570 | 5570 | 5560 | 128 |
| 530 | 20230818 | 103500 | 415094380 | 5570 | 5580 | 5580 | 5570 | 90 |
| 531 | 20230818 | 103400 | 414592880 | 5570 | 5560 | 5570 | 5560 | 2011 |
| 532 | 20230818 | 103300 | 403391710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 533 | 20230818 | 103200 | 403391710 | 5560 | 5560 | 5560 | 5560 | 70 |
| 534 | 20230818 | 103100 | 403002510 | 5560 | 5560 | 5560 | 5560 | 180 |
| 535 | 20230818 | 103000 | 402001710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 536 | 20230818 | 102900 | 402001710 | 5570 | 5570 | 5570 | 5560 | 89 |
| 537 | 20230818 | 102800 | 401506040 | 5570 | 5580 | 5580 | 5570 | 116 |
| 538 | 20230818 | 102700 | 400858780 | 5580 | 5560 | 5580 | 5560 | 135 |
| 539 | 20230818 | 102600 | 400108160 | 5570 | 5570 | 5570 | 5570 | 110 |
| 540 | 20230818 | 102500 | 399495460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 541 | 20230818 | 102400 | 399495460 | 5550 | 5550 | 5550 | 5550 | 5 |
| 542 | 20230818 | 102300 | 399467710 | 5570 | 5570 | 5570 | 5570 | 46 |
| 543 | 20230818 | 102200 | 399211490 | 5540 | 5550 | 5550 | 5540 | 102 |
| 544 | 20230818 | 102100 | 398646090 | 5530 | 5560 | 5560 | 5530 | 86 |
| 545 | 20230818 | 102000 | 398168330 | 5550 | 5550 | 5550 | 5550 | 810 |
| 546 | 20230818 | 101900 | 393672830 | 5540 | 5520 | 5540 | 5520 | 1116 |
| 547 | 20230818 | 101800 | 387502430 | 5520 | 5520 | 5520 | 5520 | 1001 |
| 548 | 20230818 | 101700 | 381976910 | 5520 | 5500 | 5520 | 5500 | 3944 |
| 549 | 20230818 | 101600 | 360238540 | 5490 | 5490 | 5490 | 5490 | 94 |
| 550 | 20230818 | 101500 | 359722480 | 5480 | 5490 | 5490 | 5480 | 29 |
| 551 | 20230818 | 101400 | 359563470 | 5490 | 5490 | 5490 | 5490 | 102 |
| 552 | 20230818 | 101300 | 359003490 | 5470 | 5500 | 5500 | 5470 | 1043 |
| 553 | 20230818 | 101200 | 353297640 | 5480 | 5480 | 5480 | 5480 | 1585 |
| 554 | 20230818 | 101100 | 344611840 | 5500 | 5470 | 5500 | 5470 | 691 |
| 555 | 20230818 | 101000 | 340825150 | 5480 | 5480 | 5480 | 5480 | 39 |
| 556 | 20230818 | 100900 | 340611430 | 5480 | 5460 | 5480 | 5460 | 51 |
| 557 | 20230818 | 100800 | 340332770 | 5460 | 5470 | 5470 | 5460 | 571 |
| 558 | 20230818 | 100700 | 337212150 | 5470 | 5480 | 5480 | 5470 | 13 |
| 559 | 20230818 | 100600 | 337140950 | 5480 | 5480 | 5480 | 5480 | 0 |
| 560 | 20230818 | 100500 | 337140950 | 5480 | 5480 | 5480 | 5480 | 0 |
| 561 | 20230818 | 100400 | 337140950 | 5480 | 5470 | 5480 | 5470 | 15 |
| 562 | 20230818 | 100300 | 337058800 | 5470 | 5470 | 5470 | 5470 | 2005 |
| 563 | 20230818 | 100200 | 326091450 | 5470 | 5470 | 5470 | 5470 | 11 |
| 564 | 20230818 | 100100 | 326031280 | 5470 | 5470 | 5470 | 5470 | 30 |
| 565 | 20230818 | 100000 | 325867180 | 5470 | 5470 | 5470 | 5460 | 60 |
| 566 | 20230818 | 095900 | 325539480 | 5470 | 5470 | 5470 | 5470 | 290 |
| 567 | 20230818 | 095800 | 323953180 | 5470 | 5490 | 5490 | 5470 | 3821 |
| 568 | 20230818 | 095700 | 302979300 | 5490 | 5500 | 5500 | 5490 | 925 |
| 569 | 20230818 | 095600 | 297893060 | 5500 | 5500 | 5500 | 5500 | 157 |
| 570 | 20230818 | 095500 | 297029560 | 5500 | 5500 | 5500 | 5490 | 1302 |
| 571 | 20230818 | 095400 | 289868650 | 5500 | 5500 | 5500 | 5500 | 271 |
| 572 | 20230818 | 095300 | 288378150 | 5480 | 5480 | 5480 | 5480 | 10 |
| 573 | 20230818 | 095200 | 288323350 | 5490 | 5490 | 5490 | 5490 | 0 |
| 574 | 20230818 | 095100 | 288323350 | 5490 | 5490 | 5490 | 5490 | 935 |
| 575 | 20230818 | 095000 | 283190200 | 5480 | 5490 | 5490 | 5480 | 150 |
| 576 | 20230818 | 094900 | 282368100 | 5490 | 5490 | 5490 | 5490 | 54 |
| 577 | 20230818 | 094800 | 282071640 | 5500 | 5500 | 5500 | 5500 | 141 |
| 578 | 20230818 | 094700 | 281296140 | 5500 | 5500 | 5500 | 5480 | 1897 |
| 579 | 20230818 | 094600 | 270874620 | 5500 | 5500 | 5500 | 5500 | 113 |
| 580 | 20230818 | 094500 | 270253120 | 5480 | 5480 | 5480 | 5480 | 0 |
| 581 | 20230818 | 094400 | 270253120 | 5480 | 5480 | 5480 | 5480 | 50 |
| 582 | 20230818 | 094300 | 269979120 | 5490 | 5500 | 5500 | 5490 | 32 |
| 583 | 20230818 | 094200 | 269803340 | 5500 | 5500 | 5500 | 5500 | 0 |
| 584 | 20230818 | 094100 | 269803340 | 5500 | 5510 | 5510 | 5500 | 60 |
| 585 | 20230818 | 094000 | 269472840 | 5510 | 5510 | 5510 | 5510 | 11 |
| 586 | 20230818 | 093900 | 269412230 | 5510 | 5480 | 5510 | 5480 | 576 |
| 587 | 20230818 | 093800 | 266249410 | 5480 | 5480 | 5480 | 5480 | 47 |
| 588 | 20230818 | 093700 | 265991850 | 5500 | 5500 | 5500 | 5500 | 10 |
| 589 | 20230818 | 093600 | 265936850 | 5500 | 5500 | 5500 | 5500 | 50 |
| 590 | 20230818 | 093500 | 265661850 | 5510 | 5510 | 5510 | 5510 | 0 |
| 591 | 20230818 | 093400 | 265661850 | 5510 | 5510 | 5510 | 5510 | 4 |
| 592 | 20230818 | 093300 | 265639810 | 5470 | 5480 | 5480 | 5470 | 500 |
| 593 | 20230818 | 093200 | 262902410 | 5470 | 5530 | 5530 | 5470 | 1001 |
| 594 | 20230818 | 093100 | 257423460 | 5530 | 5500 | 5530 | 5500 | 4 |
| 595 | 20230818 | 093000 | 257401370 | 5470 | 5490 | 5500 | 5470 | 2114 |
| 596 | 20230818 | 092900 | 245816510 | 5500 | 5510 | 5510 | 5500 | 4084 |
| 597 | 20230818 | 092800 | 223354430 | 5510 | 5510 | 5510 | 5510 | 33 |
| 598 | 20230818 | 092700 | 223172600 | 5500 | 5500 | 5500 | 5500 | 0 |
| 599 | 20230818 | 092600 | 223172600 | 5500 | 5500 | 5500 | 5500 | 55 |
| 600 | 20230818 | 092500 | 222870100 | 5500 | 5510 | 5510 | 5500 | 172 |
| 601 | 20230818 | 092400 | 221923700 | 5510 | 5510 | 5510 | 5510 | 72 |
| 602 | 20230818 | 092300 | 221526980 | 5500 | 5510 | 5510 | 5500 | 474 |
| 603 | 20230818 | 092200 | 218915280 | 5510 | 5530 | 5530 | 5510 | 753 |
| 604 | 20230818 | 092100 | 214754310 | 5530 | 5530 | 5530 | 5530 | 3 |
| 605 | 20230818 | 092000 | 214737720 | 5540 | 5540 | 5540 | 5540 | 130 |
| 606 | 20230818 | 091900 | 214017520 | 5530 | 5530 | 5530 | 5500 | 1414 |
| 607 | 20230818 | 091800 | 206200050 | 5530 | 5520 | 5530 | 5520 | 324 |
| 608 | 20230818 | 091700 | 204411330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 609 | 20230818 | 091600 | 204411330 | 5530 | 5510 | 5530 | 5490 | 2006 |
| 610 | 20230818 | 091500 | 193389900 | 5520 | 5500 | 5530 | 5500 | 385 |
| 611 | 20230818 | 091400 | 191264850 | 5500 | 5530 | 5530 | 5500 | 7165 |
| 612 | 20230818 | 091300 | 151838500 | 5530 | 5530 | 5540 | 5530 | 341 |
| 613 | 20230818 | 091200 | 149952720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 614 | 20230818 | 091100 | 149952720 | 5530 | 5530 | 5530 | 5530 | 281 |
| 615 | 20230818 | 091000 | 148398790 | 5530 | 5530 | 5540 | 5530 | 551 |
| 616 | 20230818 | 090900 | 145348990 | 5530 | 5530 | 5530 | 5530 | 0 |
| 617 | 20230818 | 090800 | 145348990 | 5530 | 5540 | 5540 | 5500 | 4253 |
| 618 | 20230818 | 090700 | 121878470 | 5540 | 5510 | 5540 | 5510 | 38 |
| 619 | 20230818 | 090600 | 121667980 | 5540 | 5540 | 5540 | 5540 | 1281 |
| 620 | 20230818 | 090500 | 114571240 | 5540 | 5520 | 5550 | 5510 | 2483 |
| 621 | 20230818 | 090400 | 100806860 | 5520 | 5500 | 5520 | 5500 | 607 |
| 622 | 20230818 | 090300 | 97460050 | 5500 | 5480 | 5500 | 5460 | 2563 |
| 623 | 20230818 | 090200 | 83377020 | 5470 | 5480 | 5480 | 5470 | 3089 |
| 624 | 20230818 | 090100 | 66452510 | 5500 | 5480 | 5500 | 5480 | 4388 |
| 625 | 20230818 | 090000 | 42383230 | 5480 | 5480 | 5490 | 5480 | 7704 |