30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 6143 |
| 3 | 20230823 | 185900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20230823 | 185800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20230823 | 185700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20230823 | 185600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20230823 | 185500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20230823 | 185400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20230823 | 185300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20230823 | 185200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20230823 | 185100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20230823 | 185000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20230823 | 184900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20230823 | 184800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20230823 | 184700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20230823 | 184600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20230823 | 184500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20230823 | 184400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20230823 | 184300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20230823 | 184200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20230823 | 184100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20230823 | 184000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20230823 | 183900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20230823 | 183800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20230823 | 183700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20230823 | 183600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20230823 | 183500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20230823 | 183400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20230823 | 183300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20230823 | 183200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20230823 | 183100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20230823 | 183000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 6143 |
| 33 | 20230823 | 182900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20230823 | 182800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20230823 | 182700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20230823 | 182600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20230823 | 182500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20230823 | 182400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20230823 | 182300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20230823 | 182200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20230823 | 182100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20230823 | 182000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20230823 | 181900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20230823 | 181800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20230823 | 181700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20230823 | 181600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20230823 | 181500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20230823 | 181400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20230823 | 181300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20230823 | 181200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20230823 | 181100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20230823 | 181000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20230823 | 180900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20230823 | 180800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20230823 | 180700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20230823 | 180600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20230823 | 180500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20230823 | 180400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20230823 | 180300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20230823 | 180200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20230823 | 180100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20230823 | 180000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 6143 |
| 63 | 20230823 | 175900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20230823 | 175800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20230823 | 175700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20230823 | 175600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20230823 | 175500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20230823 | 175400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20230823 | 175300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20230823 | 175200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20230823 | 175100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20230823 | 175000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20230823 | 174900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20230823 | 174800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20230823 | 174700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20230823 | 174600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20230823 | 174500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20230823 | 174400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20230823 | 174300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20230823 | 174200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20230823 | 174100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20230823 | 174000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20230823 | 173900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20230823 | 173800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20230823 | 173700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20230823 | 173600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20230823 | 173500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20230823 | 173400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20230823 | 173300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20230823 | 173200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20230823 | 173100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20230823 | 173000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 6143 |
| 93 | 20230823 | 172900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20230823 | 172800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20230823 | 172700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20230823 | 172600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20230823 | 172500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20230823 | 172400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20230823 | 172300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20230823 | 172200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20230823 | 172100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20230823 | 172000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20230823 | 171900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20230823 | 171800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20230823 | 171700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20230823 | 171600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20230823 | 171500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20230823 | 171400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20230823 | 171300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20230823 | 171200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20230823 | 171100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20230823 | 171000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20230823 | 170900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20230823 | 170800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20230823 | 170700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20230823 | 170600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20230823 | 170500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20230823 | 170400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20230823 | 170300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20230823 | 170200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20230823 | 170100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20230823 | 170000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 6143 |
| 123 | 20230823 | 165900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20230823 | 165800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20230823 | 165700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20230823 | 165600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20230823 | 165500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20230823 | 165400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20230823 | 165300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20230823 | 165200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20230823 | 165100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20230823 | 165000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20230823 | 164900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20230823 | 164800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20230823 | 164700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20230823 | 164600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20230823 | 164500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20230823 | 164400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20230823 | 164300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20230823 | 164200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20230823 | 164100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20230823 | 164000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20230823 | 163900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20230823 | 163800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20230823 | 163700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20230823 | 163600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20230823 | 163500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20230823 | 163400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20230823 | 163300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20230823 | 163200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20230823 | 163100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20230823 | 163000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 6143 |
| 153 | 20230823 | 162900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20230823 | 162800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20230823 | 162700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20230823 | 162600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20230823 | 162500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20230823 | 162400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20230823 | 162300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20230823 | 162200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20230823 | 162100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20230823 | 162000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20230823 | 161900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20230823 | 161800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20230823 | 161700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20230823 | 161600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20230823 | 161500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20230823 | 161400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20230823 | 161300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20230823 | 161200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20230823 | 161100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20230823 | 161000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20230823 | 160900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20230823 | 160800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20230823 | 160700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20230823 | 160600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20230823 | 160500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20230823 | 160400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20230823 | 160300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20230823 | 160200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20230823 | 160100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20230823 | 160000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 6143 |
| 183 | 20230823 | 155900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20230823 | 155800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20230823 | 155700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20230823 | 155600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20230823 | 155500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20230823 | 155400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20230823 | 155300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20230823 | 155200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20230823 | 155100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20230823 | 155000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20230823 | 154900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20230823 | 154800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20230823 | 154700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20230823 | 154600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20230823 | 154500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20230823 | 154400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20230823 | 154300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20230823 | 154200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20230823 | 154100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20230823 | 154000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20230823 | 153900 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20230823 | 153800 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20230823 | 153700 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20230823 | 153600 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20230823 | 153500 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20230823 | 153400 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20230823 | 153300 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20230823 | 153200 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20230823 | 153100 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20230823 | 153000 | 2767039150 | 5700 | 5700 | 5700 | 5700 | 12286 |
| 213 | 20230823 | 152900 | 2732024050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 214 | 20230823 | 152800 | 2732024050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 215 | 20230823 | 152700 | 2732024050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 216 | 20230823 | 152600 | 2732024050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 217 | 20230823 | 152500 | 2732024050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 218 | 20230823 | 152400 | 2732024050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 219 | 20230823 | 152300 | 2732024050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 220 | 20230823 | 152200 | 2732024050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 221 | 20230823 | 152100 | 2732024050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 222 | 20230823 | 152000 | 2732024050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 223 | 20230823 | 151900 | 2732024050 | 5720 | 5710 | 5720 | 5710 | 659 |
| 224 | 20230823 | 151800 | 2728260540 | 5710 | 5700 | 5710 | 5700 | 907 |
| 225 | 20230823 | 151700 | 2723083180 | 5690 | 5710 | 5710 | 5690 | 3763 |
| 226 | 20230823 | 151600 | 2701659350 | 5710 | 5700 | 5710 | 5700 | 887 |
| 227 | 20230823 | 151500 | 2696600060 | 5700 | 5710 | 5710 | 5700 | 433 |
| 228 | 20230823 | 151400 | 2694130760 | 5700 | 5700 | 5710 | 5700 | 2613 |
| 229 | 20230823 | 151300 | 2679231530 | 5700 | 5700 | 5700 | 5700 | 807 |
| 230 | 20230823 | 151200 | 2674631630 | 5700 | 5710 | 5710 | 5700 | 487 |
| 231 | 20230823 | 151100 | 2671851210 | 5700 | 5690 | 5700 | 5690 | 231 |
| 232 | 20230823 | 151000 | 2670535140 | 5690 | 5700 | 5700 | 5690 | 1972 |
| 233 | 20230823 | 150900 | 2659294850 | 5700 | 5710 | 5710 | 5700 | 3152 |
| 234 | 20230823 | 150800 | 2641326320 | 5710 | 5710 | 5710 | 5710 | 367 |
| 235 | 20230823 | 150700 | 2639230750 | 5710 | 5710 | 5710 | 5710 | 232 |
| 236 | 20230823 | 150600 | 2637906030 | 5710 | 5720 | 5720 | 5710 | 255 |
| 237 | 20230823 | 150500 | 2636449620 | 5710 | 5720 | 5720 | 5710 | 210 |
| 238 | 20230823 | 150400 | 2635249520 | 5720 | 5720 | 5720 | 5720 | 24 |
| 239 | 20230823 | 150300 | 2635112240 | 5720 | 5700 | 5720 | 5700 | 634 |
| 240 | 20230823 | 150200 | 2631497760 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20230823 | 150100 | 2631497760 | 5700 | 5730 | 5730 | 5700 | 1202 |
| 242 | 20230823 | 150000 | 2624632010 | 5730 | 5720 | 5730 | 5720 | 5 |
| 243 | 20230823 | 145900 | 2624603390 | 5720 | 5720 | 5720 | 5720 | 0 |
| 244 | 20230823 | 145800 | 2624603390 | 5720 | 5730 | 5730 | 5720 | 11 |
| 245 | 20230823 | 145700 | 2624540420 | 5730 | 5710 | 5730 | 5710 | 439 |
| 246 | 20230823 | 145600 | 2622032200 | 5710 | 5710 | 5710 | 5710 | 588 |
| 247 | 20230823 | 145500 | 2618674720 | 5700 | 5700 | 5700 | 5700 | 310 |
| 248 | 20230823 | 145400 | 2616907720 | 5700 | 5700 | 5700 | 5700 | 190 |
| 249 | 20230823 | 145300 | 2615824720 | 5700 | 5700 | 5700 | 5700 | 624 |
| 250 | 20230823 | 145200 | 2612267920 | 5700 | 5700 | 5710 | 5700 | 1635 |
| 251 | 20230823 | 145100 | 2602947450 | 5700 | 5700 | 5700 | 5700 | 14 |
| 252 | 20230823 | 145000 | 2602867650 | 5700 | 5700 | 5710 | 5690 | 3278 |
| 253 | 20230823 | 144900 | 2584184560 | 5710 | 5720 | 5720 | 5700 | 302 |
| 254 | 20230823 | 144800 | 2582462550 | 5720 | 5720 | 5720 | 5720 | 131 |
| 255 | 20230823 | 144700 | 2581713230 | 5730 | 5720 | 5730 | 5680 | 7234 |
| 256 | 20230823 | 144600 | 2540539900 | 5710 | 5720 | 5720 | 5710 | 317 |
| 257 | 20230823 | 144500 | 2538728660 | 5720 | 5700 | 5720 | 5700 | 117 |
| 258 | 20230823 | 144400 | 2538061420 | 5700 | 5720 | 5720 | 5700 | 2015 |
| 259 | 20230823 | 144300 | 2526559720 | 5720 | 5720 | 5720 | 5720 | 352 |
| 260 | 20230823 | 144200 | 2524546280 | 5720 | 5720 | 5730 | 5700 | 2758 |
| 261 | 20230823 | 144100 | 2508802080 | 5720 | 5730 | 5730 | 5720 | 739 |
| 262 | 20230823 | 144000 | 2504569610 | 5720 | 5720 | 5720 | 5720 | 81 |
| 263 | 20230823 | 143900 | 2504106290 | 5720 | 5680 | 5720 | 5680 | 423 |
| 264 | 20230823 | 143800 | 2501687620 | 5680 | 5720 | 5730 | 5680 | 64182 |
| 265 | 20230823 | 143700 | 2135811950 | 5720 | 5740 | 5740 | 5720 | 6276 |
| 266 | 20230823 | 143600 | 2099889700 | 5740 | 5740 | 5740 | 5740 | 91 |
| 267 | 20230823 | 143500 | 2099367360 | 5740 | 5740 | 5740 | 5730 | 467 |
| 268 | 20230823 | 143400 | 2096688200 | 5730 | 5730 | 5730 | 5730 | 65 |
| 269 | 20230823 | 143300 | 2096315750 | 5740 | 5740 | 5740 | 5730 | 471 |
| 270 | 20230823 | 143200 | 2093614250 | 5740 | 5740 | 5740 | 5740 | 458 |
| 271 | 20230823 | 143100 | 2090985330 | 5740 | 5740 | 5740 | 5740 | 11 |
| 272 | 20230823 | 143000 | 2090922190 | 5730 | 5730 | 5730 | 5730 | 1 |
| 273 | 20230823 | 142900 | 2090916460 | 5740 | 5740 | 5740 | 5740 | 43 |
| 274 | 20230823 | 142800 | 2090669640 | 5730 | 5740 | 5740 | 5730 | 94 |
| 275 | 20230823 | 142700 | 2090131010 | 5740 | 5740 | 5740 | 5740 | 0 |
| 276 | 20230823 | 142600 | 2090131010 | 5740 | 5730 | 5740 | 5730 | 21 |
| 277 | 20230823 | 142500 | 2090010670 | 5730 | 5740 | 5740 | 5730 | 675 |
| 278 | 20230823 | 142400 | 2086140720 | 5740 | 5740 | 5740 | 5740 | 248 |
| 279 | 20230823 | 142300 | 2084717200 | 5740 | 5740 | 5740 | 5740 | 238 |
| 280 | 20230823 | 142200 | 2083351080 | 5740 | 5740 | 5740 | 5740 | 33 |
| 281 | 20230823 | 142100 | 2083161660 | 5740 | 5730 | 5740 | 5730 | 714 |
| 282 | 20230823 | 142000 | 2079063400 | 5740 | 5750 | 5750 | 5740 | 103 |
| 283 | 20230823 | 141900 | 2078471180 | 5750 | 5750 | 5750 | 5750 | 12 |
| 284 | 20230823 | 141800 | 2078402180 | 5750 | 5760 | 5760 | 5730 | 1475 |
| 285 | 20230823 | 141700 | 2069937030 | 5760 | 5760 | 5760 | 5760 | 1 |
| 286 | 20230823 | 141600 | 2069931270 | 5760 | 5750 | 5760 | 5750 | 270 |
| 287 | 20230823 | 141500 | 2068377570 | 5740 | 5750 | 5750 | 5740 | 1101 |
| 288 | 20230823 | 141400 | 2062057820 | 5750 | 5730 | 5750 | 5730 | 365 |
| 289 | 20230823 | 141300 | 2059962670 | 5730 | 5740 | 5740 | 5730 | 52 |
| 290 | 20230823 | 141200 | 2059664690 | 5740 | 5740 | 5740 | 5730 | 131 |
| 291 | 20230823 | 141100 | 2058912850 | 5720 | 5740 | 5740 | 5720 | 4151 |
| 292 | 20230823 | 141000 | 2035151850 | 5740 | 5740 | 5740 | 5740 | 2836 |
| 293 | 20230823 | 140900 | 2018873210 | 5740 | 5750 | 5750 | 5740 | 145 |
| 294 | 20230823 | 140800 | 2018040660 | 5750 | 5740 | 5750 | 5740 | 287 |
| 295 | 20230823 | 140700 | 2016393180 | 5730 | 5730 | 5730 | 5730 | 1540 |
| 296 | 20230823 | 140600 | 2007568980 | 5730 | 5740 | 5740 | 5730 | 583 |
| 297 | 20230823 | 140500 | 2004228200 | 5740 | 5760 | 5760 | 5740 | 4463 |
| 298 | 20230823 | 140400 | 1978580170 | 5760 | 5760 | 5760 | 5760 | 11 |
| 299 | 20230823 | 140300 | 1978516810 | 5740 | 5740 | 5750 | 5740 | 146 |
| 300 | 20230823 | 140200 | 1977678410 | 5750 | 5740 | 5750 | 5740 | 30 |
| 301 | 20230823 | 140100 | 1977505920 | 5750 | 5750 | 5750 | 5730 | 2506 |
| 302 | 20230823 | 140000 | 1963101800 | 5760 | 5760 | 5760 | 5760 | 54 |
| 303 | 20230823 | 135900 | 1962790760 | 5760 | 5760 | 5760 | 5760 | 298 |
| 304 | 20230823 | 135800 | 1961074280 | 5760 | 5760 | 5760 | 5760 | 54 |
| 305 | 20230823 | 135700 | 1960763240 | 5760 | 5740 | 5760 | 5740 | 2260 |
| 306 | 20230823 | 135600 | 1947789780 | 5740 | 5750 | 5750 | 5740 | 2296 |
| 307 | 20230823 | 135500 | 1934610060 | 5750 | 5760 | 5760 | 5750 | 58 |
| 308 | 20230823 | 135400 | 1934275990 | 5760 | 5760 | 5760 | 5760 | 133 |
| 309 | 20230823 | 135300 | 1933509910 | 5760 | 5740 | 5760 | 5730 | 452 |
| 310 | 20230823 | 135200 | 1930911040 | 5740 | 5740 | 5740 | 5740 | 1380 |
| 311 | 20230823 | 135100 | 1922989840 | 5740 | 5740 | 5750 | 5740 | 861 |
| 312 | 20230823 | 135000 | 1918039330 | 5730 | 5750 | 5750 | 5730 | 8207 |
| 313 | 20230823 | 134900 | 1870935050 | 5750 | 5750 | 5750 | 5750 | 6 |
| 314 | 20230823 | 134800 | 1870900550 | 5740 | 5740 | 5740 | 5740 | 10 |
| 315 | 20230823 | 134700 | 1870843150 | 5740 | 5740 | 5740 | 5740 | 201 |
| 316 | 20230823 | 134600 | 1869689410 | 5740 | 5740 | 5740 | 5740 | 1820 |
| 317 | 20230823 | 134500 | 1859242610 | 5740 | 5740 | 5740 | 5740 | 201 |
| 318 | 20230823 | 134400 | 1858088870 | 5750 | 5750 | 5750 | 5750 | 131 |
| 319 | 20230823 | 134300 | 1857335620 | 5750 | 5760 | 5760 | 5750 | 3976 |
| 320 | 20230823 | 134200 | 1834470690 | 5760 | 5760 | 5760 | 5760 | 318 |
| 321 | 20230823 | 134100 | 1832639010 | 5760 | 5750 | 5770 | 5750 | 261 |
| 322 | 20230823 | 134000 | 1831134180 | 5750 | 5760 | 5760 | 5750 | 29 |
| 323 | 20230823 | 133900 | 1830967400 | 5750 | 5750 | 5750 | 5750 | 0 |
| 324 | 20230823 | 133800 | 1830967400 | 5750 | 5750 | 5750 | 5750 | 705 |
| 325 | 20230823 | 133700 | 1826913650 | 5750 | 5750 | 5750 | 5750 | 1 |
| 326 | 20230823 | 133600 | 1826907900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 327 | 20230823 | 133500 | 1826907900 | 5750 | 5770 | 5770 | 5750 | 1293 |
| 328 | 20230823 | 133400 | 1819468600 | 5770 | 5770 | 5770 | 5770 | 9 |
| 329 | 20230823 | 133300 | 1819416670 | 5760 | 5760 | 5760 | 5760 | 51 |
| 330 | 20230823 | 133200 | 1819122910 | 5760 | 5770 | 5770 | 5760 | 721 |
| 331 | 20230823 | 133100 | 1814969750 | 5770 | 5790 | 5790 | 5770 | 99 |
| 332 | 20230823 | 133000 | 1814397790 | 5790 | 5770 | 5790 | 5770 | 26 |
| 333 | 20230823 | 132900 | 1814247750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 334 | 20230823 | 132800 | 1814247750 | 5800 | 5770 | 5800 | 5770 | 267 |
| 335 | 20230823 | 132700 | 1812707090 | 5780 | 5780 | 5790 | 5780 | 889 |
| 336 | 20230823 | 132600 | 1807560590 | 5800 | 5780 | 5800 | 5780 | 41 |
| 337 | 20230823 | 132500 | 1807323590 | 5800 | 5800 | 5800 | 5800 | 1 |
| 338 | 20230823 | 132400 | 1807317790 | 5800 | 5800 | 5800 | 5800 | 1080 |
| 339 | 20230823 | 132300 | 1801053790 | 5790 | 5790 | 5790 | 5790 | 107 |
| 340 | 20230823 | 132200 | 1800434260 | 5790 | 5790 | 5790 | 5790 | 191 |
| 341 | 20230823 | 132100 | 1799328370 | 5790 | 5790 | 5790 | 5790 | 112 |
| 342 | 20230823 | 132000 | 1798679890 | 5790 | 5780 | 5790 | 5780 | 258 |
| 343 | 20230823 | 131900 | 1797188640 | 5760 | 5760 | 5760 | 5760 | 0 |
| 344 | 20230823 | 131800 | 1797188640 | 5760 | 5760 | 5760 | 5760 | 108 |
| 345 | 20230823 | 131700 | 1796566560 | 5760 | 5760 | 5760 | 5760 | 0 |
| 346 | 20230823 | 131600 | 1796566560 | 5760 | 5760 | 5760 | 5760 | 9 |
| 347 | 20230823 | 131500 | 1796514720 | 5760 | 5780 | 5780 | 5760 | 12 |
| 348 | 20230823 | 131400 | 1796445560 | 5760 | 5760 | 5760 | 5760 | 100 |
| 349 | 20230823 | 131300 | 1795869560 | 5750 | 5780 | 5780 | 5750 | 10627 |
| 350 | 20230823 | 131200 | 1734676900 | 5780 | 5780 | 5780 | 5780 | 5 |
| 351 | 20230823 | 131100 | 1734648000 | 5780 | 5780 | 5780 | 5780 | 0 |
| 352 | 20230823 | 131000 | 1734648000 | 5780 | 5780 | 5780 | 5780 | 1100 |
| 353 | 20230823 | 130900 | 1728290000 | 5780 | 5780 | 5780 | 5780 | 1 |
| 354 | 20230823 | 130800 | 1728284220 | 5780 | 5780 | 5780 | 5780 | 1261 |
| 355 | 20230823 | 130700 | 1720995640 | 5780 | 5780 | 5780 | 5780 | 97 |
| 356 | 20230823 | 130600 | 1720434980 | 5780 | 5780 | 5790 | 5780 | 305 |
| 357 | 20230823 | 130500 | 1718672060 | 5780 | 5780 | 5780 | 5780 | 502 |
| 358 | 20230823 | 130400 | 1715770500 | 5780 | 5780 | 5780 | 5770 | 4501 |
| 359 | 20230823 | 130300 | 1689793480 | 5790 | 5790 | 5790 | 5790 | 3 |
| 360 | 20230823 | 130200 | 1689776110 | 5790 | 5790 | 5790 | 5770 | 1807 |
| 361 | 20230823 | 130100 | 1679340920 | 5790 | 5800 | 5800 | 5780 | 8746 |
| 362 | 20230823 | 130000 | 1628710640 | 5800 | 5810 | 5810 | 5800 | 3873 |
| 363 | 20230823 | 125900 | 1606235590 | 5810 | 5810 | 5810 | 5810 | 2557 |
| 364 | 20230823 | 125800 | 1591379420 | 5810 | 5810 | 5810 | 5810 | 10 |
| 365 | 20230823 | 125700 | 1591321320 | 5820 | 5820 | 5820 | 5820 | 24 |
| 366 | 20230823 | 125600 | 1591181640 | 5820 | 5820 | 5820 | 5820 | 571 |
| 367 | 20230823 | 125500 | 1587858420 | 5820 | 5820 | 5820 | 5820 | 108 |
| 368 | 20230823 | 125400 | 1587229860 | 5820 | 5830 | 5830 | 5820 | 169 |
| 369 | 20230823 | 125300 | 1586246090 | 5830 | 5830 | 5830 | 5830 | 30 |
| 370 | 20230823 | 125200 | 1586071190 | 5830 | 5830 | 5830 | 5830 | 152 |
| 371 | 20230823 | 125100 | 1585185030 | 5840 | 5830 | 5840 | 5830 | 68 |
| 372 | 20230823 | 125000 | 1584788580 | 5830 | 5830 | 5830 | 5830 | 133 |
| 373 | 20230823 | 124900 | 1584013190 | 5830 | 5830 | 5830 | 5830 | 434 |
| 374 | 20230823 | 124800 | 1581482970 | 5830 | 5830 | 5830 | 5830 | 195 |
| 375 | 20230823 | 124700 | 1580346120 | 5830 | 5830 | 5830 | 5830 | 603 |
| 376 | 20230823 | 124600 | 1576830630 | 5830 | 5830 | 5830 | 5830 | 0 |
| 377 | 20230823 | 124500 | 1576830630 | 5830 | 5820 | 5830 | 5820 | 51 |
| 378 | 20230823 | 124400 | 1576533800 | 5830 | 5830 | 5830 | 5830 | 554 |
| 379 | 20230823 | 124300 | 1573303980 | 5800 | 5820 | 5820 | 5800 | 3161 |
| 380 | 20230823 | 124200 | 1554967780 | 5820 | 5820 | 5820 | 5820 | 100 |
| 381 | 20230823 | 124100 | 1554385780 | 5830 | 5830 | 5830 | 5830 | 0 |
| 382 | 20230823 | 124000 | 1554385780 | 5830 | 5830 | 5830 | 5830 | 821 |
| 383 | 20230823 | 123900 | 1549599350 | 5830 | 5840 | 5840 | 5830 | 121 |
| 384 | 20230823 | 123800 | 1548893910 | 5840 | 5840 | 5840 | 5840 | 540 |
| 385 | 20230823 | 123700 | 1545740310 | 5830 | 5820 | 5830 | 5820 | 1221 |
| 386 | 20230823 | 123600 | 1538622410 | 5820 | 5810 | 5820 | 5790 | 2433 |
| 387 | 20230823 | 123500 | 1524488310 | 5800 | 5800 | 5800 | 5800 | 204 |
| 388 | 20230823 | 123400 | 1523305110 | 5800 | 5800 | 5800 | 5800 | 64 |
| 389 | 20230823 | 123300 | 1522933910 | 5800 | 5800 | 5800 | 5800 | 17 |
| 390 | 20230823 | 123200 | 1522835310 | 5800 | 5800 | 5800 | 5800 | 300 |
| 391 | 20230823 | 123100 | 1521095310 | 5800 | 5810 | 5810 | 5800 | 1613 |
| 392 | 20230823 | 123000 | 1511737450 | 5820 | 5820 | 5820 | 5820 | 0 |
| 393 | 20230823 | 122900 | 1511737450 | 5820 | 5820 | 5820 | 5820 | 0 |
| 394 | 20230823 | 122800 | 1511737450 | 5820 | 5820 | 5820 | 5820 | 0 |
| 395 | 20230823 | 122700 | 1511737450 | 5820 | 5820 | 5820 | 5820 | 5 |
| 396 | 20230823 | 122600 | 1511708350 | 5820 | 5820 | 5820 | 5820 | 605 |
| 397 | 20230823 | 122500 | 1508187250 | 5820 | 5820 | 5820 | 5820 | 18 |
| 398 | 20230823 | 122400 | 1508082490 | 5810 | 5810 | 5810 | 5810 | 200 |
| 399 | 20230823 | 122300 | 1506920490 | 5810 | 5810 | 5810 | 5810 | 0 |
| 400 | 20230823 | 122200 | 1506920490 | 5810 | 5810 | 5810 | 5810 | 514 |
| 401 | 20230823 | 122100 | 1503934150 | 5810 | 5810 | 5810 | 5810 | 250 |
| 402 | 20230823 | 122000 | 1502481650 | 5810 | 5810 | 5810 | 5810 | 0 |
| 403 | 20230823 | 121900 | 1502481650 | 5810 | 5810 | 5810 | 5810 | 0 |
| 404 | 20230823 | 121800 | 1502481650 | 5810 | 5810 | 5810 | 5810 | 6 |
| 405 | 20230823 | 121700 | 1502446790 | 5810 | 5830 | 5830 | 5810 | 208 |
| 406 | 20230823 | 121600 | 1501238210 | 5830 | 5830 | 5830 | 5830 | 27 |
| 407 | 20230823 | 121500 | 1501080800 | 5810 | 5810 | 5810 | 5810 | 0 |
| 408 | 20230823 | 121400 | 1501080800 | 5810 | 5820 | 5820 | 5810 | 377 |
| 409 | 20230823 | 121300 | 1498888190 | 5820 | 5820 | 5820 | 5820 | 0 |
| 410 | 20230823 | 121200 | 1498888190 | 5820 | 5830 | 5830 | 5820 | 700 |
| 411 | 20230823 | 121100 | 1494807360 | 5830 | 5840 | 5840 | 5830 | 91 |
| 412 | 20230823 | 121000 | 1494276820 | 5830 | 5830 | 5830 | 5830 | 177 |
| 413 | 20230823 | 120900 | 1493244910 | 5830 | 5830 | 5830 | 5830 | 0 |
| 414 | 20230823 | 120800 | 1493244910 | 5830 | 5830 | 5830 | 5830 | 512 |
| 415 | 20230823 | 120700 | 1490259950 | 5830 | 5830 | 5830 | 5830 | 517 |
| 416 | 20230823 | 120600 | 1487245840 | 5830 | 5830 | 5830 | 5830 | 20 |
| 417 | 20230823 | 120500 | 1487129240 | 5830 | 5830 | 5830 | 5830 | 1 |
| 418 | 20230823 | 120400 | 1487123410 | 5820 | 5820 | 5820 | 5820 | 25 |
| 419 | 20230823 | 120300 | 1486977910 | 5830 | 5830 | 5830 | 5830 | 5 |
| 420 | 20230823 | 120200 | 1486948760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 421 | 20230823 | 120100 | 1486948760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 422 | 20230823 | 120000 | 1486948760 | 5830 | 5830 | 5830 | 5830 | 1 |
| 423 | 20230823 | 115900 | 1486942930 | 5830 | 5820 | 5830 | 5820 | 170 |
| 424 | 20230823 | 115800 | 1485953520 | 5820 | 5820 | 5830 | 5820 | 115 |
| 425 | 20230823 | 115700 | 1485284190 | 5830 | 5820 | 5830 | 5810 | 218 |
| 426 | 20230823 | 115600 | 1484015780 | 5820 | 5820 | 5820 | 5820 | 10 |
| 427 | 20230823 | 115500 | 1483957580 | 5830 | 5830 | 5830 | 5830 | 3 |
| 428 | 20230823 | 115400 | 1483940090 | 5820 | 5810 | 5820 | 5810 | 53 |
| 429 | 20230823 | 115300 | 1483631690 | 5810 | 5810 | 5810 | 5810 | 131 |
| 430 | 20230823 | 115200 | 1482870580 | 5810 | 5820 | 5820 | 5810 | 46 |
| 431 | 20230823 | 115100 | 1482603310 | 5820 | 5820 | 5820 | 5820 | 0 |
| 432 | 20230823 | 115000 | 1482603310 | 5820 | 5810 | 5820 | 5810 | 3 |
| 433 | 20230823 | 114900 | 1482585870 | 5810 | 5810 | 5810 | 5810 | 0 |
| 434 | 20230823 | 114800 | 1482585870 | 5810 | 5810 | 5810 | 5810 | 0 |
| 435 | 20230823 | 114700 | 1482585870 | 5810 | 5810 | 5820 | 5810 | 352 |
| 436 | 20230823 | 114600 | 1480539600 | 5810 | 5810 | 5820 | 5810 | 13 |
| 437 | 20230823 | 114500 | 1480464050 | 5800 | 5820 | 5820 | 5800 | 23 |
| 438 | 20230823 | 114400 | 1480330530 | 5800 | 5810 | 5810 | 5800 | 1176 |
| 439 | 20230823 | 114300 | 1473498780 | 5810 | 5820 | 5820 | 5810 | 273 |
| 440 | 20230823 | 114200 | 1471911640 | 5820 | 5820 | 5820 | 5820 | 0 |
| 441 | 20230823 | 114100 | 1471911640 | 5820 | 5820 | 5830 | 5810 | 1057 |
| 442 | 20230823 | 114000 | 1465759990 | 5820 | 5820 | 5820 | 5820 | 208 |
| 443 | 20230823 | 113900 | 1464549430 | 5820 | 5830 | 5830 | 5820 | 29 |
| 444 | 20230823 | 113800 | 1464380370 | 5830 | 5830 | 5830 | 5830 | 0 |
| 445 | 20230823 | 113700 | 1464380370 | 5830 | 5830 | 5830 | 5830 | 7 |
| 446 | 20230823 | 113600 | 1464339560 | 5830 | 5830 | 5830 | 5830 | 0 |
| 447 | 20230823 | 113500 | 1464339560 | 5830 | 5830 | 5830 | 5830 | 209 |
| 448 | 20230823 | 113400 | 1463121090 | 5830 | 5830 | 5830 | 5830 | 66 |
| 449 | 20230823 | 113300 | 1462736310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 450 | 20230823 | 113200 | 1462736310 | 5830 | 5830 | 5830 | 5830 | 414 |
| 451 | 20230823 | 113100 | 1460322690 | 5830 | 5830 | 5830 | 5830 | 7 |
| 452 | 20230823 | 113000 | 1460281880 | 5830 | 5850 | 5850 | 5830 | 2034 |
| 453 | 20230823 | 112900 | 1448383000 | 5830 | 5850 | 5850 | 5830 | 4171 |
| 454 | 20230823 | 112800 | 1423984390 | 5850 | 5830 | 5850 | 5830 | 21 |
| 455 | 20230823 | 112700 | 1423861940 | 5830 | 5850 | 5850 | 5830 | 84 |
| 456 | 20230823 | 112600 | 1423370880 | 5850 | 5830 | 5850 | 5830 | 2 |
| 457 | 20230823 | 112500 | 1423359200 | 5840 | 5840 | 5840 | 5840 | 1151 |
| 458 | 20230823 | 112400 | 1416637360 | 5840 | 5820 | 5840 | 5820 | 6336 |
| 459 | 20230823 | 112300 | 1379728380 | 5820 | 5820 | 5820 | 5820 | 20 |
| 460 | 20230823 | 112200 | 1379611980 | 5820 | 5820 | 5820 | 5820 | 178 |
| 461 | 20230823 | 112100 | 1378576020 | 5820 | 5830 | 5830 | 5820 | 1215 |
| 462 | 20230823 | 112000 | 1371492720 | 5820 | 5800 | 5820 | 5800 | 882 |
| 463 | 20230823 | 111900 | 1366368000 | 5800 | 5810 | 5810 | 5800 | 382 |
| 464 | 20230823 | 111800 | 1364152300 | 5810 | 5800 | 5810 | 5800 | 258 |
| 465 | 20230823 | 111700 | 1362654320 | 5800 | 5800 | 5800 | 5800 | 251 |
| 466 | 20230823 | 111600 | 1361198520 | 5800 | 5780 | 5800 | 5780 | 3176 |
| 467 | 20230823 | 111500 | 1342840280 | 5790 | 5810 | 5810 | 5790 | 2587 |
| 468 | 20230823 | 111400 | 1327858520 | 5810 | 5810 | 5810 | 5810 | 24 |
| 469 | 20230823 | 111300 | 1327719080 | 5810 | 5810 | 5810 | 5790 | 432 |
| 470 | 20230823 | 111200 | 1325212200 | 5800 | 5810 | 5810 | 5800 | 108 |
| 471 | 20230823 | 111100 | 1324585130 | 5800 | 5800 | 5800 | 5800 | 649 |
| 472 | 20230823 | 111000 | 1320820930 | 5800 | 5820 | 5820 | 5800 | 2989 |
| 473 | 20230823 | 110900 | 1303473910 | 5820 | 5820 | 5820 | 5820 | 623 |
| 474 | 20230823 | 110800 | 1299848050 | 5820 | 5820 | 5820 | 5820 | 376 |
| 475 | 20230823 | 110700 | 1297659730 | 5820 | 5820 | 5820 | 5820 | 35 |
| 476 | 20230823 | 110600 | 1297456030 | 5820 | 5810 | 5820 | 5810 | 61 |
| 477 | 20230823 | 110500 | 1297101030 | 5810 | 5810 | 5810 | 5810 | 4 |
| 478 | 20230823 | 110400 | 1297077790 | 5810 | 5810 | 5810 | 5810 | 70 |
| 479 | 20230823 | 110300 | 1296671090 | 5830 | 5830 | 5830 | 5830 | 2 |
| 480 | 20230823 | 110200 | 1296659430 | 5800 | 5820 | 5820 | 5800 | 34 |
| 481 | 20230823 | 110100 | 1296462210 | 5820 | 5800 | 5820 | 5800 | 623 |
| 482 | 20230823 | 110000 | 1292847940 | 5830 | 5800 | 5830 | 5800 | 2 |
| 483 | 20230823 | 105900 | 1292836310 | 5820 | 5830 | 5830 | 5800 | 615 |
| 484 | 20230823 | 105800 | 1289265440 | 5830 | 5810 | 5830 | 5810 | 879 |
| 485 | 20230823 | 105700 | 1284158390 | 5830 | 5830 | 5830 | 5830 | 0 |
| 486 | 20230823 | 105600 | 1284158390 | 5830 | 5830 | 5830 | 5810 | 431 |
| 487 | 20230823 | 105500 | 1281646560 | 5830 | 5830 | 5830 | 5830 | 420 |
| 488 | 20230823 | 105400 | 1279197960 | 5830 | 5820 | 5830 | 5820 | 1307 |
| 489 | 20230823 | 105300 | 1271589620 | 5820 | 5820 | 5820 | 5820 | 82 |
| 490 | 20230823 | 105200 | 1271112380 | 5810 | 5840 | 5840 | 5810 | 4826 |
| 491 | 20230823 | 105100 | 1242978110 | 5850 | 5850 | 5850 | 5850 | 886 |
| 492 | 20230823 | 105000 | 1237795010 | 5850 | 5860 | 5860 | 5850 | 3947 |
| 493 | 20230823 | 104900 | 1214699770 | 5870 | 5870 | 5870 | 5870 | 37 |
| 494 | 20230823 | 104800 | 1214482580 | 5860 | 5860 | 5860 | 5860 | 310 |
| 495 | 20230823 | 104700 | 1212665980 | 5870 | 5870 | 5870 | 5870 | 113 |
| 496 | 20230823 | 104600 | 1212002670 | 5870 | 5870 | 5870 | 5870 | 101 |
| 497 | 20230823 | 104500 | 1211409800 | 5870 | 5870 | 5870 | 5870 | 11 |
| 498 | 20230823 | 104400 | 1211345230 | 5860 | 5880 | 5880 | 5860 | 1813 |
| 499 | 20230823 | 104300 | 1200720830 | 5880 | 5870 | 5880 | 5860 | 441 |
| 500 | 20230823 | 104200 | 1198136460 | 5860 | 5870 | 5870 | 5860 | 9 |
| 501 | 20230823 | 104100 | 1198083640 | 5880 | 5880 | 5890 | 5880 | 210 |
| 502 | 20230823 | 104000 | 1196848820 | 5880 | 5880 | 5880 | 5880 | 68 |
| 503 | 20230823 | 103900 | 1196448980 | 5880 | 5880 | 5880 | 5880 | 0 |
| 504 | 20230823 | 103800 | 1196448980 | 5880 | 5890 | 5890 | 5880 | 17 |
| 505 | 20230823 | 103700 | 1196348970 | 5850 | 5850 | 5850 | 5850 | 0 |
| 506 | 20230823 | 103600 | 1196348970 | 5850 | 5870 | 5870 | 5850 | 1000 |
| 507 | 20230823 | 103500 | 1190487970 | 5880 | 5900 | 5900 | 5880 | 20 |
| 508 | 20230823 | 103400 | 1190370350 | 5890 | 5890 | 5890 | 5880 | 1004 |
| 509 | 20230823 | 103300 | 1184456810 | 5890 | 5900 | 5900 | 5890 | 132 |
| 510 | 20230823 | 103200 | 1183679320 | 5900 | 5890 | 5900 | 5890 | 312 |
| 511 | 20230823 | 103100 | 1181841630 | 5890 | 5890 | 5890 | 5890 | 146 |
| 512 | 20230823 | 103000 | 1180981690 | 5890 | 5890 | 5890 | 5890 | 202 |
| 513 | 20230823 | 102900 | 1179791910 | 5890 | 5890 | 5890 | 5890 | 10 |
| 514 | 20230823 | 102800 | 1179733010 | 5870 | 5870 | 5870 | 5870 | 26 |
| 515 | 20230823 | 102700 | 1179580390 | 5890 | 5870 | 5890 | 5870 | 5540 |
| 516 | 20230823 | 102600 | 1147060550 | 5870 | 5860 | 5870 | 5860 | 94 |
| 517 | 20230823 | 102500 | 1146509600 | 5870 | 5870 | 5870 | 5870 | 27 |
| 518 | 20230823 | 102400 | 1146351110 | 5870 | 5870 | 5870 | 5870 | 4 |
| 519 | 20230823 | 102300 | 1146327630 | 5870 | 5890 | 5890 | 5870 | 539 |
| 520 | 20230823 | 102200 | 1143163660 | 5890 | 5890 | 5890 | 5890 | 2 |
| 521 | 20230823 | 102100 | 1143151880 | 5890 | 5890 | 5890 | 5890 | 1000 |
| 522 | 20230823 | 102000 | 1137261880 | 5890 | 5890 | 5890 | 5890 | 3 |
| 523 | 20230823 | 101900 | 1137244210 | 5860 | 5900 | 5900 | 5850 | 1877 |
| 524 | 20230823 | 101800 | 1126225230 | 5900 | 5900 | 5900 | 5890 | 943 |
| 525 | 20230823 | 101700 | 1120661630 | 5900 | 5870 | 5900 | 5870 | 1956 |
| 526 | 20230823 | 101600 | 1109128850 | 5870 | 5870 | 5870 | 5870 | 416 |
| 527 | 20230823 | 101500 | 1106686930 | 5870 | 5860 | 5870 | 5850 | 835 |
| 528 | 20230823 | 101400 | 1101797300 | 5860 | 5870 | 5870 | 5860 | 1347 |
| 529 | 20230823 | 101300 | 1093891680 | 5880 | 5900 | 5900 | 5880 | 1633 |
| 530 | 20230823 | 101200 | 1084288440 | 5900 | 5890 | 5900 | 5890 | 444 |
| 531 | 20230823 | 101100 | 1081673220 | 5890 | 5890 | 5890 | 5880 | 37 |
| 532 | 20230823 | 101000 | 1081455440 | 5900 | 5900 | 5900 | 5890 | 3128 |
| 533 | 20230823 | 100900 | 1063001710 | 5890 | 5880 | 5890 | 5880 | 1938 |
| 534 | 20230823 | 100800 | 1051595880 | 5870 | 5850 | 5870 | 5850 | 1568 |
| 535 | 20230823 | 100700 | 1042397120 | 5850 | 5850 | 5850 | 5850 | 1805 |
| 536 | 20230823 | 100600 | 1031837870 | 5850 | 5850 | 5850 | 5840 | 610 |
| 537 | 20230823 | 100500 | 1028274920 | 5850 | 5850 | 5860 | 5850 | 192 |
| 538 | 20230823 | 100400 | 1027151650 | 5850 | 5850 | 5860 | 5850 | 306 |
| 539 | 20230823 | 100300 | 1025360530 | 5850 | 5850 | 5850 | 5850 | 0 |
| 540 | 20230823 | 100200 | 1025360530 | 5850 | 5860 | 5860 | 5850 | 1858 |
| 541 | 20230823 | 100100 | 1014480750 | 5860 | 5860 | 5860 | 5860 | 20 |
| 542 | 20230823 | 100000 | 1014363550 | 5860 | 5850 | 5860 | 5850 | 884 |
| 543 | 20230823 | 095900 | 1009186550 | 5850 | 5850 | 5850 | 5850 | 84 |
| 544 | 20230823 | 095800 | 1008695150 | 5840 | 5840 | 5840 | 5840 | 61 |
| 545 | 20230823 | 095700 | 1008338910 | 5850 | 5840 | 5850 | 5840 | 1208 |
| 546 | 20230823 | 095600 | 1001282360 | 5830 | 5830 | 5830 | 5830 | 100 |
| 547 | 20230823 | 095500 | 1000699360 | 5830 | 5830 | 5830 | 5830 | 240 |
| 548 | 20230823 | 095400 | 999300160 | 5830 | 5830 | 5830 | 5830 | 41 |
| 549 | 20230823 | 095300 | 999061130 | 5820 | 5830 | 5830 | 5820 | 184 |
| 550 | 20230823 | 095200 | 997988510 | 5830 | 5830 | 5830 | 5830 | 27 |
| 551 | 20230823 | 095100 | 997831100 | 5830 | 5830 | 5830 | 5830 | 85 |
| 552 | 20230823 | 095000 | 997335550 | 5820 | 5820 | 5820 | 5820 | 247 |
| 553 | 20230823 | 094900 | 995898010 | 5820 | 5830 | 5840 | 5820 | 1208 |
| 554 | 20230823 | 094800 | 988859900 | 5830 | 5830 | 5830 | 5830 | 2411 |
| 555 | 20230823 | 094700 | 974803770 | 5820 | 5820 | 5820 | 5820 | 1 |
| 556 | 20230823 | 094600 | 974797950 | 5820 | 5810 | 5820 | 5810 | 259 |
| 557 | 20230823 | 094500 | 973290770 | 5810 | 5800 | 5820 | 5800 | 889 |
| 558 | 20230823 | 094400 | 968120160 | 5800 | 5780 | 5810 | 5780 | 5209 |
| 559 | 20230823 | 094300 | 937915480 | 5780 | 5780 | 5780 | 5780 | 3300 |
| 560 | 20230823 | 094200 | 918841480 | 5780 | 5790 | 5790 | 5780 | 225 |
| 561 | 20230823 | 094100 | 917538760 | 5790 | 5790 | 5790 | 5790 | 1179 |
| 562 | 20230823 | 094000 | 910712350 | 5790 | 5800 | 5800 | 5790 | 1630 |
| 563 | 20230823 | 093900 | 901273590 | 5800 | 5800 | 5800 | 5800 | 13 |
| 564 | 20230823 | 093800 | 901198190 | 5810 | 5800 | 5810 | 5790 | 702 |
| 565 | 20230823 | 093700 | 897126830 | 5800 | 5800 | 5810 | 5800 | 2363 |
| 566 | 20230823 | 093600 | 883409070 | 5800 | 5800 | 5800 | 5800 | 1127 |
| 567 | 20230823 | 093500 | 876872470 | 5800 | 5820 | 5820 | 5800 | 112 |
| 568 | 20230823 | 093400 | 876220750 | 5800 | 5810 | 5810 | 5800 | 1455 |
| 569 | 20230823 | 093300 | 867767900 | 5810 | 5810 | 5810 | 5800 | 291 |
| 570 | 20230823 | 093200 | 866078190 | 5810 | 5800 | 5810 | 5800 | 254 |
| 571 | 20230823 | 093100 | 864604650 | 5820 | 5820 | 5830 | 5810 | 1520 |
| 572 | 20230823 | 093000 | 855764810 | 5820 | 5830 | 5830 | 5810 | 487 |
| 573 | 20230823 | 092900 | 852930000 | 5820 | 5820 | 5820 | 5820 | 587 |
| 574 | 20230823 | 092800 | 849513660 | 5820 | 5790 | 5820 | 5790 | 5720 |
| 575 | 20230823 | 092700 | 816272770 | 5790 | 5790 | 5790 | 5790 | 939 |
| 576 | 20230823 | 092600 | 810835960 | 5800 | 5790 | 5800 | 5790 | 147 |
| 577 | 20230823 | 092500 | 809984800 | 5790 | 5790 | 5810 | 5790 | 1212 |
| 578 | 20230823 | 092400 | 802949170 | 5790 | 5810 | 5810 | 5790 | 1337 |
| 579 | 20230823 | 092300 | 795194130 | 5810 | 5810 | 5810 | 5810 | 1432 |
| 580 | 20230823 | 092200 | 786874210 | 5810 | 5780 | 5810 | 5780 | 1511 |
| 581 | 20230823 | 092100 | 778129150 | 5780 | 5770 | 5810 | 5770 | 1717 |
| 582 | 20230823 | 092000 | 768201550 | 5760 | 5760 | 5760 | 5750 | 908 |
| 583 | 20230823 | 091900 | 762976770 | 5750 | 5740 | 5750 | 5740 | 360 |
| 584 | 20230823 | 091800 | 760908370 | 5740 | 5740 | 5750 | 5740 | 607 |
| 585 | 20230823 | 091700 | 757423590 | 5740 | 5730 | 5750 | 5730 | 4517 |
| 586 | 20230823 | 091600 | 731536180 | 5750 | 5730 | 5750 | 5700 | 9857 |
| 587 | 20230823 | 091500 | 675245360 | 5720 | 5720 | 5740 | 5720 | 2226 |
| 588 | 20230823 | 091400 | 662488330 | 5720 | 5740 | 5750 | 5720 | 6971 |
| 589 | 20230823 | 091300 | 622600740 | 5720 | 5720 | 5740 | 5720 | 3843 |
| 590 | 20230823 | 091200 | 600605930 | 5720 | 5720 | 5720 | 5700 | 16298 |
| 591 | 20230823 | 091100 | 507567180 | 5730 | 5740 | 5740 | 5710 | 10423 |
| 592 | 20230823 | 091000 | 447891400 | 5740 | 5760 | 5770 | 5730 | 1073 |
| 593 | 20230823 | 090900 | 441726000 | 5730 | 5760 | 5770 | 5730 | 2303 |
| 594 | 20230823 | 090800 | 428501130 | 5720 | 5720 | 5750 | 5710 | 9644 |
| 595 | 20230823 | 090700 | 373232310 | 5720 | 5740 | 5740 | 5720 | 6531 |
| 596 | 20230823 | 090600 | 335825250 | 5740 | 5750 | 5750 | 5730 | 4965 |
| 597 | 20230823 | 090500 | 307297340 | 5750 | 5780 | 5780 | 5750 | 7177 |
| 598 | 20230823 | 090400 | 265923270 | 5790 | 5830 | 5830 | 5780 | 5927 |
| 599 | 20230823 | 090300 | 231565640 | 5810 | 5810 | 5820 | 5810 | 1472 |
| 600 | 20230823 | 090200 | 223013270 | 5780 | 5820 | 5830 | 5770 | 14689 |
| 601 | 20230823 | 090100 | 137902310 | 5810 | 5920 | 5920 | 5810 | 8256 |
| 602 | 20230823 | 090000 | 89467330 | 5890 | 5900 | 5930 | 5890 | 15001 |