30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 5818 |
| 3 | 20230816 | 192100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 4 | 20230816 | 192000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 5 | 20230816 | 191900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 6 | 20230816 | 191800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 7 | 20230816 | 191700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 8 | 20230816 | 191600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 9 | 20230816 | 191500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 10 | 20230816 | 191400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 11 | 20230816 | 191300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 12 | 20230816 | 191200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 13 | 20230816 | 191100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 14 | 20230816 | 191000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 15 | 20230816 | 190900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 16 | 20230816 | 190800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 17 | 20230816 | 190700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 18 | 20230816 | 190600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 19 | 20230816 | 190500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 20 | 20230816 | 190400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 21 | 20230816 | 190300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 22 | 20230816 | 190200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 23 | 20230816 | 190100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 24 | 20230816 | 190000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 25 | 20230816 | 185900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 26 | 20230816 | 185800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 27 | 20230816 | 185700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 28 | 20230816 | 185600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 29 | 20230816 | 185500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 30 | 20230816 | 185400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 31 | 20230816 | 185300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 32 | 20230816 | 185200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 5818 |
| 33 | 20230816 | 185100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 34 | 20230816 | 185000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 35 | 20230816 | 184900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 36 | 20230816 | 184800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 37 | 20230816 | 184700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 38 | 20230816 | 184600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 39 | 20230816 | 184500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 40 | 20230816 | 184400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 41 | 20230816 | 184300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 42 | 20230816 | 184200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 43 | 20230816 | 184100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 44 | 20230816 | 184000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 45 | 20230816 | 183900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 46 | 20230816 | 183800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 47 | 20230816 | 183700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 48 | 20230816 | 183600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 49 | 20230816 | 183500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 50 | 20230816 | 183400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 51 | 20230816 | 183300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 52 | 20230816 | 183200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 53 | 20230816 | 183100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 54 | 20230816 | 183000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 55 | 20230816 | 182900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 56 | 20230816 | 182800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 57 | 20230816 | 182700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 58 | 20230816 | 182600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 59 | 20230816 | 182500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 60 | 20230816 | 182400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 61 | 20230816 | 182300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 62 | 20230816 | 182200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 5818 |
| 63 | 20230816 | 182100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 64 | 20230816 | 182000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 65 | 20230816 | 181900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 66 | 20230816 | 181800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 67 | 20230816 | 181700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 68 | 20230816 | 181600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 69 | 20230816 | 181500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 70 | 20230816 | 181400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 71 | 20230816 | 181300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 72 | 20230816 | 181200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 73 | 20230816 | 181100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 74 | 20230816 | 181000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 75 | 20230816 | 180900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 76 | 20230816 | 180800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 77 | 20230816 | 180700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 78 | 20230816 | 180600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 79 | 20230816 | 180500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 80 | 20230816 | 180400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 81 | 20230816 | 180300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 82 | 20230816 | 180200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 83 | 20230816 | 180100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 84 | 20230816 | 180000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 85 | 20230816 | 175900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 86 | 20230816 | 175800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 87 | 20230816 | 175700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 88 | 20230816 | 175600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 89 | 20230816 | 175500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 90 | 20230816 | 175400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 91 | 20230816 | 175300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 92 | 20230816 | 175200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 5818 |
| 93 | 20230816 | 175100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 94 | 20230816 | 175000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 95 | 20230816 | 174900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 96 | 20230816 | 174800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 97 | 20230816 | 174700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 98 | 20230816 | 174600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 99 | 20230816 | 174500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 100 | 20230816 | 174400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 101 | 20230816 | 174300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 102 | 20230816 | 174200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 103 | 20230816 | 174100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 104 | 20230816 | 174000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 105 | 20230816 | 173900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 106 | 20230816 | 173800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 107 | 20230816 | 173700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 108 | 20230816 | 173600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 109 | 20230816 | 173500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 110 | 20230816 | 173400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 111 | 20230816 | 173300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 112 | 20230816 | 173200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 113 | 20230816 | 173100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 114 | 20230816 | 173000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 115 | 20230816 | 172900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 116 | 20230816 | 172800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 117 | 20230816 | 172700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 118 | 20230816 | 172600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 119 | 20230816 | 172500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 120 | 20230816 | 172400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 121 | 20230816 | 172300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 122 | 20230816 | 172200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 5818 |
| 123 | 20230816 | 172100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 124 | 20230816 | 172000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 125 | 20230816 | 171900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 126 | 20230816 | 171800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 127 | 20230816 | 171700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 128 | 20230816 | 171600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 129 | 20230816 | 171500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 130 | 20230816 | 171400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 131 | 20230816 | 171300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 132 | 20230816 | 171200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 133 | 20230816 | 171100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 134 | 20230816 | 171000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 135 | 20230816 | 170900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 136 | 20230816 | 170800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 137 | 20230816 | 170700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 138 | 20230816 | 170600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 139 | 20230816 | 170500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 140 | 20230816 | 170400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 141 | 20230816 | 170300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 142 | 20230816 | 170200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 143 | 20230816 | 170100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 144 | 20230816 | 170000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 145 | 20230816 | 165900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 146 | 20230816 | 165800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 147 | 20230816 | 165700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 148 | 20230816 | 165600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 149 | 20230816 | 165500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 150 | 20230816 | 165400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 151 | 20230816 | 165300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 152 | 20230816 | 165200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 5818 |
| 153 | 20230816 | 165100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 154 | 20230816 | 165000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 155 | 20230816 | 164900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 156 | 20230816 | 164800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 157 | 20230816 | 164700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 158 | 20230816 | 164600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 159 | 20230816 | 164500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 160 | 20230816 | 164400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 161 | 20230816 | 164300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 162 | 20230816 | 164200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 163 | 20230816 | 164100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 164 | 20230816 | 164000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 165 | 20230816 | 163900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 166 | 20230816 | 163800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 167 | 20230816 | 163700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 168 | 20230816 | 163600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 169 | 20230816 | 163500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 170 | 20230816 | 163400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 171 | 20230816 | 163300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 172 | 20230816 | 163200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 173 | 20230816 | 163100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 174 | 20230816 | 163000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 175 | 20230816 | 162900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 176 | 20230816 | 162800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 177 | 20230816 | 162700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 178 | 20230816 | 162600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 179 | 20230816 | 162500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 180 | 20230816 | 162400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 181 | 20230816 | 162300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 182 | 20230816 | 162200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 5818 |
| 183 | 20230816 | 162100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 184 | 20230816 | 162000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 185 | 20230816 | 161900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 186 | 20230816 | 161800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 187 | 20230816 | 161700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 188 | 20230816 | 161600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 189 | 20230816 | 161500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 190 | 20230816 | 161400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 191 | 20230816 | 161300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 192 | 20230816 | 161200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 193 | 20230816 | 161100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 194 | 20230816 | 161000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 195 | 20230816 | 160900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 196 | 20230816 | 160800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 197 | 20230816 | 160700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 198 | 20230816 | 160600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 199 | 20230816 | 160500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 200 | 20230816 | 160400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 201 | 20230816 | 160300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 202 | 20230816 | 160200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 203 | 20230816 | 160100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 204 | 20230816 | 160000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 205 | 20230816 | 155900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 206 | 20230816 | 155800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 207 | 20230816 | 155700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 208 | 20230816 | 155600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 209 | 20230816 | 155500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 210 | 20230816 | 155400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 211 | 20230816 | 155300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 212 | 20230816 | 155200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 5818 |
| 213 | 20230816 | 155100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 214 | 20230816 | 155000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 215 | 20230816 | 154900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 216 | 20230816 | 154800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 217 | 20230816 | 154700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 218 | 20230816 | 154600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 219 | 20230816 | 154500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 220 | 20230816 | 154400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 221 | 20230816 | 154300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 222 | 20230816 | 154200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 223 | 20230816 | 154100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 224 | 20230816 | 154000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 225 | 20230816 | 153900 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 226 | 20230816 | 153800 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 227 | 20230816 | 153700 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 228 | 20230816 | 153600 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 229 | 20230816 | 153500 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 230 | 20230816 | 153400 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 231 | 20230816 | 153300 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 232 | 20230816 | 153200 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 233 | 20230816 | 153100 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 234 | 20230816 | 153000 | 2315679870 | 9540 | 9540 | 9540 | 9540 | 5818 |
| 235 | 20230816 | 152900 | 2260176150 | 9530 | 9530 | 9530 | 9530 | 0 |
| 236 | 20230816 | 152800 | 2260176150 | 9530 | 9530 | 9530 | 9530 | 0 |
| 237 | 20230816 | 152700 | 2260176150 | 9530 | 9530 | 9530 | 9530 | 0 |
| 238 | 20230816 | 152600 | 2260176150 | 9530 | 9530 | 9530 | 9530 | 0 |
| 239 | 20230816 | 152500 | 2260176150 | 9530 | 9530 | 9530 | 9530 | 0 |
| 240 | 20230816 | 152400 | 2260176150 | 9530 | 9530 | 9530 | 9530 | 0 |
| 241 | 20230816 | 152300 | 2260176150 | 9530 | 9530 | 9530 | 9530 | 0 |
| 242 | 20230816 | 152200 | 2260176150 | 9530 | 9530 | 9530 | 9530 | 0 |
| 243 | 20230816 | 152100 | 2260176150 | 9530 | 9530 | 9530 | 9530 | 0 |
| 244 | 20230816 | 152000 | 2260176150 | 9530 | 9530 | 9530 | 9530 | 0 |
| 245 | 20230816 | 151900 | 2260176150 | 9530 | 9530 | 9530 | 9520 | 475 |
| 246 | 20230816 | 151800 | 2255651400 | 9530 | 9530 | 9530 | 9530 | 100 |
| 247 | 20230816 | 151700 | 2254698400 | 9540 | 9540 | 9540 | 9540 | 106 |
| 248 | 20230816 | 151600 | 2253687160 | 9520 | 9530 | 9530 | 9520 | 455 |
| 249 | 20230816 | 151500 | 2249353910 | 9520 | 9520 | 9520 | 9520 | 1000 |
| 250 | 20230816 | 151400 | 2239833910 | 9520 | 9520 | 9530 | 9520 | 1099 |
| 251 | 20230816 | 151300 | 2229371420 | 9520 | 9520 | 9520 | 9510 | 61 |
| 252 | 20230816 | 151200 | 2228790750 | 9520 | 9520 | 9520 | 9510 | 129 |
| 253 | 20230816 | 151100 | 2227562970 | 9530 | 9520 | 9530 | 9520 | 323 |
| 254 | 20230816 | 151000 | 2224487990 | 9520 | 9530 | 9530 | 9520 | 165 |
| 255 | 20230816 | 150900 | 2222916150 | 9530 | 9530 | 9530 | 9530 | 10 |
| 256 | 20230816 | 150800 | 2222820850 | 9520 | 9520 | 9520 | 9520 | 561 |
| 257 | 20230816 | 150700 | 2217480130 | 9520 | 9530 | 9530 | 9520 | 762 |
| 258 | 20230816 | 150600 | 2210220270 | 9530 | 9520 | 9530 | 9520 | 750 |
| 259 | 20230816 | 150500 | 2203077350 | 9510 | 9510 | 9510 | 9510 | 649 |
| 260 | 20230816 | 150400 | 2196905360 | 9520 | 9510 | 9520 | 9510 | 70 |
| 261 | 20230816 | 150300 | 2196239160 | 9510 | 9520 | 9520 | 9510 | 231 |
| 262 | 20230816 | 150200 | 2194041840 | 9520 | 9520 | 9520 | 9520 | 2 |
| 263 | 20230816 | 150100 | 2194022800 | 9520 | 9520 | 9520 | 9520 | 105 |
| 264 | 20230816 | 150000 | 2193023200 | 9510 | 9500 | 9520 | 9500 | 760 |
| 265 | 20230816 | 145900 | 2185803110 | 9520 | 9500 | 9520 | 9500 | 1037 |
| 266 | 20230816 | 145800 | 2175942990 | 9500 | 9510 | 9510 | 9500 | 1509 |
| 267 | 20230816 | 145700 | 2161605660 | 9510 | 9520 | 9520 | 9500 | 257 |
| 268 | 20230816 | 145600 | 2159163490 | 9520 | 9500 | 9520 | 9500 | 1083 |
| 269 | 20230816 | 145500 | 2148868800 | 9500 | 9500 | 9500 | 9500 | 769 |
| 270 | 20230816 | 145400 | 2141563300 | 9520 | 9520 | 9520 | 9500 | 2039 |
| 271 | 20230816 | 145300 | 2122169730 | 9530 | 9510 | 9530 | 9510 | 1428 |
| 272 | 20230816 | 145200 | 2108571970 | 9520 | 9520 | 9530 | 9510 | 1096 |
| 273 | 20230816 | 145100 | 2098147940 | 9510 | 9520 | 9530 | 9510 | 1294 |
| 274 | 20230816 | 145000 | 2085841080 | 9520 | 9530 | 9530 | 9520 | 645 |
| 275 | 20230816 | 144900 | 2079700640 | 9520 | 9520 | 9520 | 9510 | 2623 |
| 276 | 20230816 | 144800 | 2054740000 | 9530 | 9530 | 9530 | 9520 | 1106 |
| 277 | 20230816 | 144700 | 2044206820 | 9540 | 9540 | 9540 | 9530 | 837 |
| 278 | 20230816 | 144600 | 2036230100 | 9540 | 9530 | 9540 | 9530 | 1032 |
| 279 | 20230816 | 144500 | 2026392130 | 9540 | 9550 | 9550 | 9540 | 1036 |
| 280 | 20230816 | 144400 | 2016508680 | 9540 | 9550 | 9550 | 9540 | 1007 |
| 281 | 20230816 | 144300 | 2006899040 | 9560 | 9540 | 9560 | 9540 | 1510 |
| 282 | 20230816 | 144200 | 1992482830 | 9550 | 9550 | 9550 | 9550 | 855 |
| 283 | 20230816 | 144100 | 1984317580 | 9560 | 9550 | 9560 | 9550 | 762 |
| 284 | 20230816 | 144000 | 1977040170 | 9560 | 9560 | 9560 | 9560 | 69 |
| 285 | 20230816 | 143900 | 1976380530 | 9570 | 9560 | 9570 | 9560 | 61 |
| 286 | 20230816 | 143800 | 1975797360 | 9560 | 9570 | 9570 | 9560 | 673 |
| 287 | 20230816 | 143700 | 1969363430 | 9570 | 9570 | 9570 | 9560 | 731 |
| 288 | 20230816 | 143600 | 1962373270 | 9580 | 9570 | 9580 | 9570 | 301 |
| 289 | 20230816 | 143500 | 1959489700 | 9580 | 9580 | 9580 | 9570 | 115 |
| 290 | 20230816 | 143400 | 1958389120 | 9580 | 9580 | 9580 | 9580 | 38 |
| 291 | 20230816 | 143300 | 1958025080 | 9590 | 9560 | 9590 | 9560 | 81 |
| 292 | 20230816 | 143200 | 1957250690 | 9580 | 9590 | 9590 | 9580 | 233 |
| 293 | 20230816 | 143100 | 1955018540 | 9580 | 9580 | 9580 | 9570 | 282 |
| 294 | 20230816 | 143000 | 1952317920 | 9580 | 9590 | 9590 | 9580 | 108 |
| 295 | 20230816 | 142900 | 1951282250 | 9590 | 9560 | 9590 | 9550 | 2320 |
| 296 | 20230816 | 142800 | 1929082460 | 9560 | 9550 | 9560 | 9550 | 173 |
| 297 | 20230816 | 142700 | 1927429690 | 9550 | 9550 | 9550 | 9550 | 11 |
| 298 | 20230816 | 142600 | 1927324640 | 9550 | 9550 | 9560 | 9550 | 107 |
| 299 | 20230816 | 142500 | 1926302750 | 9550 | 9550 | 9550 | 9550 | 50 |
| 300 | 20230816 | 142400 | 1925825250 | 9560 | 9560 | 9560 | 9560 | 297 |
| 301 | 20230816 | 142300 | 1922985930 | 9540 | 9570 | 9570 | 9540 | 1253 |
| 302 | 20230816 | 142200 | 1911016230 | 9560 | 9560 | 9570 | 9560 | 941 |
| 303 | 20230816 | 142100 | 1902020250 | 9550 | 9550 | 9550 | 9550 | 333 |
| 304 | 20230816 | 142000 | 1898840100 | 9550 | 9550 | 9560 | 9550 | 830 |
| 305 | 20230816 | 141900 | 1890912410 | 9560 | 9560 | 9560 | 9550 | 217 |
| 306 | 20230816 | 141800 | 1888838000 | 9560 | 9560 | 9560 | 9560 | 20 |
| 307 | 20230816 | 141700 | 1888646800 | 9560 | 9560 | 9560 | 9540 | 510 |
| 308 | 20230816 | 141600 | 1883775740 | 9560 | 9560 | 9560 | 9560 | 253 |
| 309 | 20230816 | 141500 | 1881357060 | 9560 | 9560 | 9560 | 9550 | 774 |
| 310 | 20230816 | 141400 | 1873959650 | 9550 | 9550 | 9550 | 9550 | 514 |
| 311 | 20230816 | 141300 | 1869050950 | 9550 | 9550 | 9550 | 9540 | 16 |
| 312 | 20230816 | 141200 | 1868898260 | 9540 | 9550 | 9550 | 9540 | 24 |
| 313 | 20230816 | 141100 | 1868669290 | 9550 | 9550 | 9550 | 9540 | 468 |
| 314 | 20230816 | 141000 | 1864201910 | 9560 | 9550 | 9560 | 9550 | 416 |
| 315 | 20230816 | 140900 | 1860227790 | 9560 | 9560 | 9560 | 9550 | 362 |
| 316 | 20230816 | 140800 | 1856770070 | 9550 | 9550 | 9560 | 9550 | 119 |
| 317 | 20230816 | 140700 | 1855633610 | 9550 | 9560 | 9560 | 9550 | 197 |
| 318 | 20230816 | 140600 | 1853751290 | 9560 | 9570 | 9570 | 9550 | 1062 |
| 319 | 20230816 | 140500 | 1843598780 | 9560 | 9570 | 9570 | 9560 | 15 |
| 320 | 20230816 | 140400 | 1843455280 | 9560 | 9560 | 9560 | 9560 | 110 |
| 321 | 20230816 | 140300 | 1842403680 | 9560 | 9560 | 9570 | 9560 | 276 |
| 322 | 20230816 | 140200 | 1839762700 | 9560 | 9570 | 9570 | 9560 | 46 |
| 323 | 20230816 | 140100 | 1839322840 | 9560 | 9570 | 9570 | 9560 | 255 |
| 324 | 20230816 | 140000 | 1836882540 | 9560 | 9560 | 9560 | 9560 | 671 |
| 325 | 20230816 | 135900 | 1830467780 | 9560 | 9560 | 9560 | 9560 | 1 |
| 326 | 20230816 | 135800 | 1830458220 | 9580 | 9570 | 9580 | 9560 | 64 |
| 327 | 20230816 | 135700 | 1829845620 | 9570 | 9560 | 9570 | 9550 | 1139 |
| 328 | 20230816 | 135600 | 1818958250 | 9560 | 9560 | 9560 | 9560 | 15 |
| 329 | 20230816 | 135500 | 1818814850 | 9560 | 9560 | 9570 | 9560 | 325 |
| 330 | 20230816 | 135400 | 1815707840 | 9550 | 9540 | 9550 | 9540 | 874 |
| 331 | 20230816 | 135300 | 1807367240 | 9550 | 9550 | 9550 | 9550 | 1 |
| 332 | 20230816 | 135200 | 1807357690 | 9540 | 9550 | 9560 | 9540 | 2314 |
| 333 | 20230816 | 135100 | 1785274670 | 9550 | 9560 | 9560 | 9550 | 132 |
| 334 | 20230816 | 135000 | 1784012980 | 9550 | 9570 | 9580 | 9550 | 2224 |
| 335 | 20230816 | 134900 | 1762768460 | 9560 | 9570 | 9580 | 9560 | 737 |
| 336 | 20230816 | 134800 | 1755715070 | 9580 | 9580 | 9590 | 9570 | 733 |
| 337 | 20230816 | 134700 | 1748692900 | 9590 | 9600 | 9600 | 9590 | 331 |
| 338 | 20230816 | 134600 | 1745518290 | 9600 | 9600 | 9610 | 9600 | 200 |
| 339 | 20230816 | 134500 | 1743598190 | 9600 | 9600 | 9600 | 9590 | 47 |
| 340 | 20230816 | 134400 | 1743147040 | 9600 | 9600 | 9610 | 9600 | 2063 |
| 341 | 20230816 | 134300 | 1723341940 | 9610 | 9600 | 9610 | 9600 | 643 |
| 342 | 20230816 | 134200 | 1717166140 | 9600 | 9600 | 9600 | 9600 | 0 |
| 343 | 20230816 | 134100 | 1717166140 | 9600 | 9600 | 9600 | 9600 | 125 |
| 344 | 20230816 | 134000 | 1715966140 | 9610 | 9610 | 9610 | 9610 | 206 |
| 345 | 20230816 | 133900 | 1713986480 | 9610 | 9610 | 9610 | 9610 | 1162 |
| 346 | 20230816 | 133800 | 1702819660 | 9620 | 9610 | 9620 | 9610 | 203 |
| 347 | 20230816 | 133700 | 1700868800 | 9610 | 9610 | 9610 | 9610 | 10 |
| 348 | 20230816 | 133600 | 1700772700 | 9610 | 9610 | 9610 | 9610 | 1000 |
| 349 | 20230816 | 133500 | 1691162700 | 9620 | 9610 | 9620 | 9610 | 396 |
| 350 | 20230816 | 133400 | 1687357040 | 9620 | 9620 | 9620 | 9620 | 51 |
| 351 | 20230816 | 133300 | 1686866420 | 9620 | 9620 | 9620 | 9620 | 104 |
| 352 | 20230816 | 133200 | 1685865940 | 9620 | 9620 | 9620 | 9620 | 1427 |
| 353 | 20230816 | 133100 | 1672138200 | 9620 | 9620 | 9620 | 9620 | 100 |
| 354 | 20230816 | 133000 | 1671176200 | 9620 | 9620 | 9620 | 9620 | 0 |
| 355 | 20230816 | 132900 | 1671176200 | 9620 | 9620 | 9620 | 9620 | 20 |
| 356 | 20230816 | 132800 | 1670983800 | 9620 | 9620 | 9620 | 9620 | 412 |
| 357 | 20230816 | 132700 | 1667020360 | 9620 | 9620 | 9620 | 9620 | 131 |
| 358 | 20230816 | 132600 | 1665760140 | 9620 | 9620 | 9620 | 9620 | 5 |
| 359 | 20230816 | 132500 | 1665712040 | 9620 | 9620 | 9620 | 9620 | 402 |
| 360 | 20230816 | 132400 | 1661844800 | 9630 | 9620 | 9630 | 9620 | 31 |
| 361 | 20230816 | 132300 | 1661546310 | 9620 | 9630 | 9630 | 9620 | 190 |
| 362 | 20230816 | 132200 | 1659717510 | 9630 | 9620 | 9630 | 9620 | 570 |
| 363 | 20230816 | 132100 | 1654234100 | 9620 | 9640 | 9640 | 9620 | 3669 |
| 364 | 20230816 | 132000 | 1618922540 | 9640 | 9640 | 9640 | 9640 | 0 |
| 365 | 20230816 | 131900 | 1618922540 | 9640 | 9630 | 9640 | 9630 | 328 |
| 366 | 20230816 | 131800 | 1615762900 | 9640 | 9630 | 9640 | 9630 | 136 |
| 367 | 20230816 | 131700 | 1614453060 | 9630 | 9630 | 9630 | 9630 | 0 |
| 368 | 20230816 | 131600 | 1614453060 | 9630 | 9620 | 9630 | 9620 | 347 |
| 369 | 20230816 | 131500 | 1611112500 | 9630 | 9630 | 9630 | 9630 | 200 |
| 370 | 20230816 | 131400 | 1609186500 | 9630 | 9630 | 9630 | 9630 | 0 |
| 371 | 20230816 | 131300 | 1609186500 | 9630 | 9630 | 9630 | 9630 | 0 |
| 372 | 20230816 | 131200 | 1609186500 | 9630 | 9630 | 9630 | 9630 | 1 |
| 373 | 20230816 | 131100 | 1609176870 | 9630 | 9640 | 9650 | 9630 | 150 |
| 374 | 20230816 | 131000 | 1607731750 | 9650 | 9620 | 9650 | 9620 | 755 |
| 375 | 20230816 | 130900 | 1600460930 | 9630 | 9620 | 9630 | 9620 | 1720 |
| 376 | 20230816 | 130800 | 1583900670 | 9620 | 9620 | 9620 | 9620 | 150 |
| 377 | 20230816 | 130700 | 1582457670 | 9630 | 9630 | 9630 | 9630 | 1 |
| 378 | 20230816 | 130600 | 1582448040 | 9620 | 9620 | 9620 | 9620 | 341 |
| 379 | 20230816 | 130500 | 1579167620 | 9620 | 9620 | 9620 | 9620 | 0 |
| 380 | 20230816 | 130400 | 1579167620 | 9620 | 9630 | 9630 | 9620 | 588 |
| 381 | 20230816 | 130300 | 1573506060 | 9630 | 9630 | 9630 | 9630 | 1 |
| 382 | 20230816 | 130200 | 1573496430 | 9630 | 9630 | 9630 | 9630 | 10 |
| 383 | 20230816 | 130100 | 1573400130 | 9620 | 9620 | 9620 | 9620 | 0 |
| 384 | 20230816 | 130000 | 1573400130 | 9620 | 9630 | 9630 | 9620 | 9 |
| 385 | 20230816 | 125900 | 1573313490 | 9630 | 9630 | 9630 | 9630 | 42 |
| 386 | 20230816 | 125800 | 1572909030 | 9640 | 9630 | 9640 | 9630 | 303 |
| 387 | 20230816 | 125700 | 1569988140 | 9630 | 9630 | 9630 | 9630 | 37 |
| 388 | 20230816 | 125600 | 1569631830 | 9630 | 9630 | 9630 | 9630 | 1 |
| 389 | 20230816 | 125500 | 1569622200 | 9630 | 9630 | 9630 | 9630 | 1 |
| 390 | 20230816 | 125400 | 1569612570 | 9620 | 9620 | 9620 | 9620 | 0 |
| 391 | 20230816 | 125300 | 1569612570 | 9620 | 9640 | 9640 | 9620 | 1113 |
| 392 | 20230816 | 125200 | 1558903850 | 9640 | 9640 | 9640 | 9640 | 0 |
| 393 | 20230816 | 125100 | 1558903850 | 9640 | 9640 | 9640 | 9640 | 11 |
| 394 | 20230816 | 125000 | 1558797810 | 9640 | 9640 | 9640 | 9640 | 1 |
| 395 | 20230816 | 124900 | 1558788170 | 9640 | 9640 | 9640 | 9640 | 15 |
| 396 | 20230816 | 124800 | 1558643570 | 9630 | 9630 | 9630 | 9630 | 0 |
| 397 | 20230816 | 124700 | 1558643570 | 9630 | 9630 | 9630 | 9630 | 3 |
| 398 | 20230816 | 124600 | 1558614680 | 9640 | 9640 | 9640 | 9640 | 10 |
| 399 | 20230816 | 124500 | 1558518280 | 9640 | 9640 | 9640 | 9640 | 5 |
| 400 | 20230816 | 124400 | 1558470080 | 9640 | 9640 | 9640 | 9640 | 0 |
| 401 | 20230816 | 124300 | 1558470080 | 9640 | 9640 | 9640 | 9640 | 0 |
| 402 | 20230816 | 124200 | 1558470080 | 9640 | 9640 | 9640 | 9640 | 207 |
| 403 | 20230816 | 124100 | 1556474600 | 9630 | 9630 | 9630 | 9630 | 50 |
| 404 | 20230816 | 124000 | 1555993100 | 9630 | 9630 | 9630 | 9630 | 70 |
| 405 | 20230816 | 123900 | 1555319000 | 9630 | 9630 | 9630 | 9630 | 0 |
| 406 | 20230816 | 123800 | 1555319000 | 9630 | 9630 | 9630 | 9630 | 0 |
| 407 | 20230816 | 123700 | 1555319000 | 9630 | 9620 | 9630 | 9620 | 575 |
| 408 | 20230816 | 123600 | 1549784500 | 9620 | 9620 | 9620 | 9620 | 500 |
| 409 | 20230816 | 123500 | 1544974500 | 9610 | 9620 | 9620 | 9610 | 711 |
| 410 | 20230816 | 123400 | 1538136490 | 9640 | 9640 | 9640 | 9640 | 0 |
| 411 | 20230816 | 123300 | 1538136490 | 9640 | 9640 | 9640 | 9640 | 1 |
| 412 | 20230816 | 123200 | 1538126850 | 9620 | 9620 | 9620 | 9620 | 839 |
| 413 | 20230816 | 123100 | 1530055670 | 9620 | 9620 | 9620 | 9620 | 52 |
| 414 | 20230816 | 123000 | 1529555430 | 9610 | 9610 | 9610 | 9610 | 179 |
| 415 | 20230816 | 122900 | 1527835240 | 9620 | 9620 | 9620 | 9620 | 15 |
| 416 | 20230816 | 122800 | 1527690940 | 9620 | 9620 | 9620 | 9620 | 14 |
| 417 | 20230816 | 122700 | 1527556260 | 9610 | 9610 | 9610 | 9610 | 200 |
| 418 | 20230816 | 122600 | 1525634260 | 9610 | 9620 | 9620 | 9610 | 344 |
| 419 | 20230816 | 122500 | 1522328180 | 9630 | 9630 | 9630 | 9630 | 0 |
| 420 | 20230816 | 122400 | 1522328180 | 9630 | 9630 | 9630 | 9630 | 0 |
| 421 | 20230816 | 122300 | 1522328180 | 9630 | 9630 | 9630 | 9630 | 0 |
| 422 | 20230816 | 122200 | 1522328180 | 9630 | 9630 | 9630 | 9630 | 1 |
| 423 | 20230816 | 122100 | 1522318550 | 9600 | 9600 | 9600 | 9600 | 0 |
| 424 | 20230816 | 122000 | 1522318550 | 9600 | 9600 | 9600 | 9600 | 0 |
| 425 | 20230816 | 121900 | 1522318550 | 9600 | 9600 | 9600 | 9600 | 850 |
| 426 | 20230816 | 121800 | 1514158550 | 9600 | 9600 | 9600 | 9600 | 0 |
| 427 | 20230816 | 121700 | 1514158550 | 9600 | 9600 | 9600 | 9600 | 1 |
| 428 | 20230816 | 121600 | 1514148950 | 9600 | 9600 | 9600 | 9600 | 153 |
| 429 | 20230816 | 121500 | 1512680150 | 9590 | 9600 | 9600 | 9590 | 299 |
| 430 | 20230816 | 121400 | 1509812030 | 9610 | 9610 | 9610 | 9610 | 0 |
| 431 | 20230816 | 121300 | 1509812030 | 9610 | 9610 | 9610 | 9610 | 301 |
| 432 | 20230816 | 121200 | 1506919420 | 9610 | 9610 | 9610 | 9610 | 20 |
| 433 | 20230816 | 121100 | 1506727220 | 9600 | 9610 | 9610 | 9600 | 1000 |
| 434 | 20230816 | 121000 | 1497122020 | 9600 | 9600 | 9600 | 9600 | 0 |
| 435 | 20230816 | 120900 | 1497122020 | 9600 | 9600 | 9600 | 9600 | 0 |
| 436 | 20230816 | 120800 | 1497122020 | 9600 | 9600 | 9600 | 9600 | 423 |
| 437 | 20230816 | 120700 | 1493061220 | 9590 | 9580 | 9590 | 9580 | 743 |
| 438 | 20230816 | 120600 | 1485942910 | 9580 | 9570 | 9580 | 9570 | 106 |
| 439 | 20230816 | 120500 | 1484927480 | 9570 | 9570 | 9570 | 9570 | 50 |
| 440 | 20230816 | 120400 | 1484448980 | 9590 | 9570 | 9590 | 9540 | 466 |
| 441 | 20230816 | 120300 | 1479998590 | 9550 | 9570 | 9570 | 9550 | 845 |
| 442 | 20230816 | 120200 | 1471924460 | 9570 | 9570 | 9570 | 9570 | 1 |
| 443 | 20230816 | 120100 | 1471914890 | 9570 | 9580 | 9580 | 9570 | 20 |
| 444 | 20230816 | 120000 | 1471723480 | 9570 | 9590 | 9590 | 9570 | 62 |
| 445 | 20230816 | 115900 | 1471129640 | 9550 | 9600 | 9600 | 9550 | 1034 |
| 446 | 20230816 | 115800 | 1461241340 | 9600 | 9580 | 9600 | 9580 | 628 |
| 447 | 20230816 | 115700 | 1455225020 | 9580 | 9580 | 9580 | 9580 | 1 |
| 448 | 20230816 | 115600 | 1455215440 | 9560 | 9560 | 9560 | 9550 | 308 |
| 449 | 20230816 | 115500 | 1452270970 | 9560 | 9550 | 9560 | 9550 | 2 |
| 450 | 20230816 | 115400 | 1452251860 | 9560 | 9570 | 9570 | 9550 | 4304 |
| 451 | 20230816 | 115300 | 1411122460 | 9570 | 9570 | 9600 | 9570 | 2564 |
| 452 | 20230816 | 115200 | 1386574880 | 9570 | 9570 | 9570 | 9570 | 377 |
| 453 | 20230816 | 115100 | 1382966990 | 9580 | 9580 | 9580 | 9580 | 2 |
| 454 | 20230816 | 115000 | 1382947830 | 9580 | 9580 | 9580 | 9570 | 145 |
| 455 | 20230816 | 114900 | 1381559710 | 9590 | 9590 | 9590 | 9590 | 23 |
| 456 | 20230816 | 114800 | 1381339140 | 9590 | 9590 | 9590 | 9590 | 0 |
| 457 | 20230816 | 114700 | 1381339140 | 9590 | 9560 | 9590 | 9550 | 3010 |
| 458 | 20230816 | 114600 | 1352587130 | 9560 | 9600 | 9600 | 9560 | 8227 |
| 459 | 20230816 | 114500 | 1273752180 | 9610 | 9630 | 9630 | 9600 | 2390 |
| 460 | 20230816 | 114400 | 1250779480 | 9630 | 9630 | 9630 | 9630 | 0 |
| 461 | 20230816 | 114300 | 1250779480 | 9630 | 9630 | 9630 | 9630 | 0 |
| 462 | 20230816 | 114200 | 1250779480 | 9630 | 9630 | 9630 | 9630 | 3 |
| 463 | 20230816 | 114100 | 1250750590 | 9620 | 9620 | 9630 | 9620 | 239 |
| 464 | 20230816 | 114000 | 1248451110 | 9630 | 9630 | 9630 | 9620 | 228 |
| 465 | 20230816 | 113900 | 1246257480 | 9630 | 9630 | 9630 | 9630 | 35 |
| 466 | 20230816 | 113800 | 1245920430 | 9630 | 9630 | 9630 | 9630 | 59 |
| 467 | 20230816 | 113700 | 1245352260 | 9630 | 9630 | 9630 | 9630 | 24 |
| 468 | 20230816 | 113600 | 1245121140 | 9630 | 9620 | 9630 | 9620 | 6 |
| 469 | 20230816 | 113500 | 1245063410 | 9620 | 9620 | 9630 | 9620 | 1429 |
| 470 | 20230816 | 113400 | 1231316410 | 9620 | 9640 | 9640 | 9620 | 6117 |
| 471 | 20230816 | 113300 | 1172428900 | 9650 | 9650 | 9650 | 9650 | 604 |
| 472 | 20230816 | 113200 | 1166600300 | 9660 | 9660 | 9660 | 9660 | 0 |
| 473 | 20230816 | 113100 | 1166600300 | 9660 | 9660 | 9660 | 9660 | 1 |
| 474 | 20230816 | 113000 | 1166590640 | 9660 | 9660 | 9660 | 9660 | 0 |
| 475 | 20230816 | 112900 | 1166590640 | 9660 | 9660 | 9660 | 9650 | 152 |
| 476 | 20230816 | 112800 | 1165123720 | 9650 | 9650 | 9650 | 9650 | 130 |
| 477 | 20230816 | 112700 | 1163869220 | 9660 | 9660 | 9660 | 9660 | 0 |
| 478 | 20230816 | 112600 | 1163869220 | 9660 | 9660 | 9660 | 9660 | 13 |
| 479 | 20230816 | 112500 | 1163743640 | 9660 | 9670 | 9670 | 9660 | 496 |
| 480 | 20230816 | 112400 | 1158952170 | 9670 | 9670 | 9670 | 9660 | 200 |
| 481 | 20230816 | 112300 | 1157019170 | 9670 | 9670 | 9670 | 9670 | 127 |
| 482 | 20230816 | 112200 | 1155791080 | 9670 | 9670 | 9680 | 9670 | 61 |
| 483 | 20230816 | 112100 | 1155201190 | 9680 | 9680 | 9680 | 9680 | 293 |
| 484 | 20230816 | 112000 | 1152364950 | 9680 | 9660 | 9680 | 9660 | 150 |
| 485 | 20230816 | 111900 | 1150914950 | 9670 | 9670 | 9670 | 9670 | 0 |
| 486 | 20230816 | 111800 | 1150914950 | 9670 | 9660 | 9670 | 9660 | 613 |
| 487 | 20230816 | 111700 | 1144988370 | 9660 | 9660 | 9660 | 9660 | 0 |
| 488 | 20230816 | 111600 | 1144988370 | 9660 | 9660 | 9660 | 9660 | 777 |
| 489 | 20230816 | 111500 | 1137482550 | 9660 | 9660 | 9660 | 9660 | 648 |
| 490 | 20230816 | 111400 | 1131222870 | 9660 | 9660 | 9660 | 9660 | 0 |
| 491 | 20230816 | 111300 | 1131222870 | 9660 | 9660 | 9660 | 9660 | 10 |
| 492 | 20230816 | 111200 | 1131126270 | 9640 | 9650 | 9650 | 9640 | 633 |
| 493 | 20230816 | 111100 | 1125020200 | 9640 | 9640 | 9640 | 9640 | 0 |
| 494 | 20230816 | 111000 | 1125020200 | 9640 | 9640 | 9640 | 9640 | 1 |
| 495 | 20230816 | 110900 | 1125010560 | 9650 | 9640 | 9650 | 9640 | 9 |
| 496 | 20230816 | 110800 | 1124923790 | 9640 | 9640 | 9640 | 9640 | 27 |
| 497 | 20230816 | 110700 | 1124663510 | 9650 | 9650 | 9650 | 9650 | 200 |
| 498 | 20230816 | 110600 | 1122733510 | 9650 | 9650 | 9650 | 9650 | 114 |
| 499 | 20230816 | 110500 | 1121633410 | 9650 | 9640 | 9650 | 9640 | 362 |
| 500 | 20230816 | 110400 | 1118140120 | 9640 | 9640 | 9640 | 9640 | 1033 |
| 501 | 20230816 | 110300 | 1108182000 | 9640 | 9650 | 9650 | 9640 | 60 |
| 502 | 20230816 | 110200 | 1107603570 | 9660 | 9650 | 9660 | 9650 | 88 |
| 503 | 20230816 | 110100 | 1106753960 | 9650 | 9640 | 9650 | 9640 | 1536 |
| 504 | 20230816 | 110000 | 1091938540 | 9630 | 9630 | 9630 | 9630 | 1 |
| 505 | 20230816 | 105900 | 1091928910 | 9640 | 9640 | 9640 | 9640 | 144 |
| 506 | 20230816 | 105800 | 1090540750 | 9640 | 9640 | 9640 | 9630 | 93 |
| 507 | 20230816 | 105700 | 1089644930 | 9640 | 9670 | 9670 | 9630 | 954 |
| 508 | 20230816 | 105600 | 1080445220 | 9670 | 9670 | 9670 | 9670 | 13 |
| 509 | 20230816 | 105500 | 1080319510 | 9670 | 9670 | 9670 | 9670 | 1 |
| 510 | 20230816 | 105400 | 1080309840 | 9670 | 9670 | 9670 | 9670 | 1 |
| 511 | 20230816 | 105300 | 1080300170 | 9670 | 9680 | 9680 | 9670 | 129 |
| 512 | 20230816 | 105200 | 1079052630 | 9680 | 9670 | 9700 | 9670 | 76 |
| 513 | 20230816 | 105100 | 1078316250 | 9660 | 9660 | 9660 | 9660 | 0 |
| 514 | 20230816 | 105000 | 1078316250 | 9660 | 9660 | 9660 | 9660 | 0 |
| 515 | 20230816 | 104900 | 1078316250 | 9660 | 9690 | 9690 | 9660 | 1933 |
| 516 | 20230816 | 104800 | 1059623110 | 9690 | 9700 | 9700 | 9690 | 19 |
| 517 | 20230816 | 104700 | 1059438980 | 9690 | 9690 | 9690 | 9690 | 3 |
| 518 | 20230816 | 104600 | 1059409910 | 9690 | 9710 | 9710 | 9690 | 92 |
| 519 | 20230816 | 104500 | 1058517950 | 9690 | 9690 | 9690 | 9690 | 2 |
| 520 | 20230816 | 104400 | 1058498570 | 9680 | 9720 | 9720 | 9680 | 523 |
| 521 | 20230816 | 104300 | 1053432810 | 9720 | 9720 | 9730 | 9720 | 70 |
| 522 | 20230816 | 104200 | 1052752390 | 9720 | 9720 | 9720 | 9720 | 9 |
| 523 | 20230816 | 104100 | 1052664910 | 9720 | 9710 | 9740 | 9710 | 739 |
| 524 | 20230816 | 104000 | 1045478280 | 9720 | 9700 | 9720 | 9700 | 210 |
| 525 | 20230816 | 103900 | 1043440620 | 9670 | 9710 | 9710 | 9670 | 62 |
| 526 | 20230816 | 103800 | 1042840470 | 9710 | 9700 | 9720 | 9700 | 159 |
| 527 | 20230816 | 103700 | 1041298050 | 9700 | 9700 | 9700 | 9700 | 2 |
| 528 | 20230816 | 103600 | 1041278650 | 9690 | 9720 | 9720 | 9690 | 29 |
| 529 | 20230816 | 103500 | 1040997080 | 9720 | 9680 | 9720 | 9680 | 1197 |
| 530 | 20230816 | 103400 | 1029385610 | 9680 | 9680 | 9680 | 9680 | 0 |
| 531 | 20230816 | 103300 | 1029385610 | 9680 | 9680 | 9680 | 9680 | 302 |
| 532 | 20230816 | 103200 | 1026462250 | 9700 | 9680 | 9700 | 9650 | 2125 |
| 533 | 20230816 | 103100 | 1005938270 | 9700 | 9700 | 9700 | 9700 | 35 |
| 534 | 20230816 | 103000 | 1005598770 | 9710 | 9670 | 9730 | 9670 | 5553 |
| 535 | 20230816 | 102900 | 951792300 | 9670 | 9660 | 9670 | 9660 | 197 |
| 536 | 20230816 | 102800 | 949889090 | 9660 | 9650 | 9660 | 9650 | 49 |
| 537 | 20230816 | 102700 | 949416230 | 9650 | 9650 | 9650 | 9640 | 231 |
| 538 | 20230816 | 102600 | 947187090 | 9630 | 9630 | 9660 | 9630 | 830 |
| 539 | 20230816 | 102500 | 939188160 | 9630 | 9630 | 9630 | 9630 | 306 |
| 540 | 20230816 | 102400 | 936241380 | 9630 | 9650 | 9660 | 9630 | 511 |
| 541 | 20230816 | 102300 | 931317860 | 9650 | 9650 | 9650 | 9630 | 252 |
| 542 | 20230816 | 102200 | 928887060 | 9640 | 9640 | 9640 | 9640 | 1 |
| 543 | 20230816 | 102100 | 928877420 | 9620 | 9620 | 9620 | 9620 | 0 |
| 544 | 20230816 | 102000 | 928877420 | 9620 | 9620 | 9620 | 9620 | 51 |
| 545 | 20230816 | 101900 | 928386800 | 9620 | 9630 | 9630 | 9620 | 118 |
| 546 | 20230816 | 101800 | 927251580 | 9620 | 9630 | 9630 | 9620 | 45 |
| 547 | 20230816 | 101700 | 926818570 | 9620 | 9640 | 9640 | 9620 | 108 |
| 548 | 20230816 | 101600 | 925778430 | 9620 | 9630 | 9630 | 9620 | 37 |
| 549 | 20230816 | 101500 | 925422470 | 9630 | 9650 | 9650 | 9630 | 83 |
| 550 | 20230816 | 101400 | 924622360 | 9650 | 9650 | 9660 | 9630 | 2474 |
| 551 | 20230816 | 101300 | 900777030 | 9650 | 9650 | 9650 | 9650 | 22 |
| 552 | 20230816 | 101200 | 900564730 | 9650 | 9650 | 9650 | 9650 | 337 |
| 553 | 20230816 | 101100 | 897312680 | 9640 | 9640 | 9640 | 9640 | 186 |
| 554 | 20230816 | 101000 | 895519640 | 9640 | 9640 | 9640 | 9640 | 23 |
| 555 | 20230816 | 100900 | 895297920 | 9640 | 9640 | 9640 | 9640 | 67 |
| 556 | 20230816 | 100800 | 894652040 | 9640 | 9640 | 9650 | 9620 | 653 |
| 557 | 20230816 | 100700 | 888367990 | 9640 | 9600 | 9640 | 9600 | 653 |
| 558 | 20230816 | 100600 | 882093070 | 9610 | 9620 | 9620 | 9610 | 610 |
| 559 | 20230816 | 100500 | 876229650 | 9620 | 9620 | 9620 | 9620 | 26 |
| 560 | 20230816 | 100400 | 875979530 | 9620 | 9630 | 9630 | 9620 | 141 |
| 561 | 20230816 | 100300 | 874621970 | 9630 | 9620 | 9660 | 9620 | 835 |
| 562 | 20230816 | 100200 | 866580870 | 9610 | 9630 | 9630 | 9610 | 55 |
| 563 | 20230816 | 100100 | 866051840 | 9620 | 9620 | 9620 | 9610 | 1048 |
| 564 | 20230816 | 100000 | 855972580 | 9620 | 9610 | 9620 | 9610 | 630 |
| 565 | 20230816 | 095900 | 849912300 | 9620 | 9630 | 9630 | 9610 | 161 |
| 566 | 20230816 | 095800 | 848364150 | 9630 | 9630 | 9630 | 9630 | 6 |
| 567 | 20230816 | 095700 | 848306370 | 9610 | 9630 | 9630 | 9610 | 519 |
| 568 | 20230816 | 095600 | 843317680 | 9620 | 9630 | 9630 | 9620 | 17 |
| 569 | 20230816 | 095500 | 843154030 | 9630 | 9620 | 9630 | 9620 | 281 |
| 570 | 20230816 | 095400 | 840450590 | 9620 | 9610 | 9620 | 9610 | 1499 |
| 571 | 20230816 | 095300 | 826045130 | 9600 | 9610 | 9620 | 9600 | 934 |
| 572 | 20230816 | 095200 | 817071180 | 9610 | 9610 | 9610 | 9600 | 844 |
| 573 | 20230816 | 095100 | 808961740 | 9610 | 9610 | 9610 | 9600 | 1663 |
| 574 | 20230816 | 095000 | 792987960 | 9610 | 9630 | 9630 | 9610 | 765 |
| 575 | 20230816 | 094900 | 785635980 | 9630 | 9620 | 9630 | 9620 | 117 |
| 576 | 20230816 | 094800 | 784510260 | 9630 | 9610 | 9630 | 9610 | 1105 |
| 577 | 20230816 | 094700 | 773884010 | 9610 | 9610 | 9610 | 9610 | 110 |
| 578 | 20230816 | 094600 | 772826910 | 9610 | 9580 | 9620 | 9570 | 1035 |
| 579 | 20230816 | 094500 | 762895370 | 9570 | 9590 | 9600 | 9570 | 561 |
| 580 | 20230816 | 094400 | 757525510 | 9600 | 9600 | 9610 | 9600 | 319 |
| 581 | 20230816 | 094300 | 754462340 | 9590 | 9570 | 9610 | 9570 | 1269 |
| 582 | 20230816 | 094200 | 742284580 | 9570 | 9600 | 9600 | 9570 | 1885 |
| 583 | 20230816 | 094100 | 724235290 | 9600 | 9610 | 9610 | 9600 | 163 |
| 584 | 20230816 | 094000 | 722669810 | 9610 | 9610 | 9610 | 9600 | 129 |
| 585 | 20230816 | 093900 | 721431170 | 9600 | 9610 | 9610 | 9600 | 2889 |
| 586 | 20230816 | 093800 | 693696370 | 9600 | 9620 | 9620 | 9600 | 135 |
| 587 | 20230816 | 093700 | 692400160 | 9620 | 9580 | 9620 | 9580 | 969 |
| 588 | 20230816 | 093600 | 683105980 | 9590 | 9580 | 9590 | 9570 | 512 |
| 589 | 20230816 | 093500 | 678205180 | 9590 | 9580 | 9590 | 9560 | 1273 |
| 590 | 20230816 | 093400 | 666020830 | 9580 | 9580 | 9580 | 9550 | 3661 |
| 591 | 20230816 | 093300 | 631039480 | 9580 | 9580 | 9580 | 9570 | 28 |
| 592 | 20230816 | 093200 | 630771260 | 9580 | 9580 | 9580 | 9550 | 4481 |
| 593 | 20230816 | 093100 | 587945570 | 9580 | 9580 | 9590 | 9570 | 556 |
| 594 | 20230816 | 093000 | 582622790 | 9590 | 9560 | 9590 | 9560 | 1629 |
| 595 | 20230816 | 092900 | 567033060 | 9570 | 9600 | 9610 | 9560 | 4472 |
| 596 | 20230816 | 092800 | 524167430 | 9600 | 9600 | 9610 | 9600 | 2108 |
| 597 | 20230816 | 092700 | 503924090 | 9610 | 9640 | 9640 | 9600 | 11705 |
| 598 | 20230816 | 092600 | 391305790 | 9640 | 9650 | 9650 | 9640 | 635 |
| 599 | 20230816 | 092500 | 385180870 | 9640 | 9640 | 9650 | 9640 | 560 |
| 600 | 20230816 | 092400 | 379782440 | 9650 | 9650 | 9650 | 9640 | 668 |
| 601 | 20230816 | 092300 | 373338440 | 9650 | 9650 | 9650 | 9640 | 2645 |
| 602 | 20230816 | 092200 | 347832830 | 9660 | 9670 | 9670 | 9660 | 1168 |
| 603 | 20230816 | 092100 | 336544730 | 9670 | 9690 | 9690 | 9670 | 2114 |
| 604 | 20230816 | 092000 | 316081120 | 9690 | 9700 | 9710 | 9690 | 782 |
| 605 | 20230816 | 091900 | 308495810 | 9700 | 9690 | 9700 | 9690 | 248 |
| 606 | 20230816 | 091800 | 306091080 | 9680 | 9680 | 9690 | 9680 | 570 |
| 607 | 20230816 | 091700 | 300573190 | 9680 | 9700 | 9700 | 9680 | 117 |
| 608 | 20230816 | 091600 | 299440380 | 9680 | 9690 | 9690 | 9680 | 537 |
| 609 | 20230816 | 091500 | 294241820 | 9690 | 9710 | 9710 | 9690 | 1125 |
| 610 | 20230816 | 091400 | 283334270 | 9710 | 9730 | 9730 | 9710 | 213 |
| 611 | 20230816 | 091300 | 281263280 | 9740 | 9690 | 9750 | 9690 | 7205 |
| 612 | 20230816 | 091200 | 211369730 | 9680 | 9680 | 9680 | 9660 | 895 |
| 613 | 20230816 | 091100 | 202706280 | 9660 | 9650 | 9660 | 9650 | 881 |
| 614 | 20230816 | 091000 | 194203050 | 9650 | 9640 | 9650 | 9640 | 30 |
| 615 | 20230816 | 090900 | 193913650 | 9650 | 9660 | 9670 | 9640 | 2188 |
| 616 | 20230816 | 090800 | 172798860 | 9660 | 9660 | 9690 | 9650 | 3261 |
| 617 | 20230816 | 090700 | 141288740 | 9660 | 9660 | 9670 | 9650 | 810 |
| 618 | 20230816 | 090600 | 133462730 | 9660 | 9700 | 9720 | 9660 | 2363 |
| 619 | 20230816 | 090500 | 110568360 | 9700 | 9740 | 9740 | 9700 | 846 |
| 620 | 20230816 | 090400 | 102339380 | 9730 | 9750 | 9760 | 9730 | 435 |
| 621 | 20230816 | 090300 | 98101760 | 9740 | 9730 | 9740 | 9730 | 815 |
| 622 | 20230816 | 090200 | 90169970 | 9700 | 9680 | 9720 | 9650 | 1764 |
| 623 | 20230816 | 090100 | 73088670 | 9680 | 9770 | 9770 | 9680 | 3955 |
| 624 | 20230816 | 090000 | 34642440 | 9780 | 9800 | 9800 | 9780 | 3522 |