33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 5931 |
| 3 | 20230817 | 191900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 4 | 20230817 | 191800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 5 | 20230817 | 191700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 6 | 20230817 | 191600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 7 | 20230817 | 191500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 8 | 20230817 | 191400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 9 | 20230817 | 191300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 10 | 20230817 | 191200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 11 | 20230817 | 191100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 12 | 20230817 | 191000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 13 | 20230817 | 190900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 14 | 20230817 | 190800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 15 | 20230817 | 190700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 16 | 20230817 | 190600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 17 | 20230817 | 190500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 18 | 20230817 | 190400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 19 | 20230817 | 190300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 20 | 20230817 | 190200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 21 | 20230817 | 190100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 22 | 20230817 | 190000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 23 | 20230817 | 185900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 24 | 20230817 | 185800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 25 | 20230817 | 185700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 26 | 20230817 | 185600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 27 | 20230817 | 185500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 28 | 20230817 | 185400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 29 | 20230817 | 185300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 30 | 20230817 | 185200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 31 | 20230817 | 185100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 32 | 20230817 | 185000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 5931 |
| 33 | 20230817 | 184900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 34 | 20230817 | 184800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 35 | 20230817 | 184700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 36 | 20230817 | 184600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 37 | 20230817 | 184500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 38 | 20230817 | 184400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 39 | 20230817 | 184300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 40 | 20230817 | 184200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 41 | 20230817 | 184100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 42 | 20230817 | 184000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 43 | 20230817 | 183900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 44 | 20230817 | 183800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 45 | 20230817 | 183700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 46 | 20230817 | 183600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 47 | 20230817 | 183500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 48 | 20230817 | 183400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 49 | 20230817 | 183300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 50 | 20230817 | 183200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 51 | 20230817 | 183100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 52 | 20230817 | 183000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 53 | 20230817 | 182900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 54 | 20230817 | 182800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 55 | 20230817 | 182700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 56 | 20230817 | 182600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 57 | 20230817 | 182500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 58 | 20230817 | 182400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 59 | 20230817 | 182300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 60 | 20230817 | 182200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 61 | 20230817 | 182100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 62 | 20230817 | 182000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 5931 |
| 63 | 20230817 | 181900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 64 | 20230817 | 181800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 65 | 20230817 | 181700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 66 | 20230817 | 181600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 67 | 20230817 | 181500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 68 | 20230817 | 181400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 69 | 20230817 | 181300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 70 | 20230817 | 181200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 71 | 20230817 | 181100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 72 | 20230817 | 181000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 73 | 20230817 | 180900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 74 | 20230817 | 180800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 75 | 20230817 | 180700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 76 | 20230817 | 180600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 77 | 20230817 | 180500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 78 | 20230817 | 180400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 79 | 20230817 | 180300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 80 | 20230817 | 180200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 81 | 20230817 | 180100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 82 | 20230817 | 180000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 83 | 20230817 | 175900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 84 | 20230817 | 175800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 85 | 20230817 | 175700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 86 | 20230817 | 175600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 87 | 20230817 | 175500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 88 | 20230817 | 175400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 89 | 20230817 | 175300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 90 | 20230817 | 175200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 91 | 20230817 | 175100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 92 | 20230817 | 175000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 5931 |
| 93 | 20230817 | 174900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 94 | 20230817 | 174800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 95 | 20230817 | 174700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 96 | 20230817 | 174600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 97 | 20230817 | 174500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 98 | 20230817 | 174400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 99 | 20230817 | 174300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 100 | 20230817 | 174200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 101 | 20230817 | 174100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 102 | 20230817 | 174000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 103 | 20230817 | 173900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 104 | 20230817 | 173800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 105 | 20230817 | 173700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 106 | 20230817 | 173600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 107 | 20230817 | 173500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 108 | 20230817 | 173400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 109 | 20230817 | 173300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 110 | 20230817 | 173200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 111 | 20230817 | 173100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 112 | 20230817 | 173000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 113 | 20230817 | 172900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 114 | 20230817 | 172800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 115 | 20230817 | 172700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 116 | 20230817 | 172600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 117 | 20230817 | 172500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 118 | 20230817 | 172400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 119 | 20230817 | 172300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 120 | 20230817 | 172200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 121 | 20230817 | 172100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 122 | 20230817 | 172000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 5931 |
| 123 | 20230817 | 171900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 124 | 20230817 | 171800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 125 | 20230817 | 171700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 126 | 20230817 | 171600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 127 | 20230817 | 171500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 128 | 20230817 | 171400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 129 | 20230817 | 171300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 130 | 20230817 | 171200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 131 | 20230817 | 171100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 132 | 20230817 | 171000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 133 | 20230817 | 170900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 134 | 20230817 | 170800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 135 | 20230817 | 170700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 136 | 20230817 | 170600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 137 | 20230817 | 170500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 138 | 20230817 | 170400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 139 | 20230817 | 170300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 140 | 20230817 | 170200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 141 | 20230817 | 170100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 142 | 20230817 | 170000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 143 | 20230817 | 165900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 144 | 20230817 | 165800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 145 | 20230817 | 165700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 146 | 20230817 | 165600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 147 | 20230817 | 165500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 148 | 20230817 | 165400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 149 | 20230817 | 165300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 150 | 20230817 | 165200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 151 | 20230817 | 165100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 152 | 20230817 | 165000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 5931 |
| 153 | 20230817 | 164900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 154 | 20230817 | 164800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 155 | 20230817 | 164700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 156 | 20230817 | 164600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 157 | 20230817 | 164500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 158 | 20230817 | 164400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 159 | 20230817 | 164300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 160 | 20230817 | 164200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 161 | 20230817 | 164100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 162 | 20230817 | 164000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 163 | 20230817 | 163900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 164 | 20230817 | 163800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 165 | 20230817 | 163700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 166 | 20230817 | 163600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 167 | 20230817 | 163500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 168 | 20230817 | 163400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 169 | 20230817 | 163300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 170 | 20230817 | 163200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 171 | 20230817 | 163100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 172 | 20230817 | 163000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 173 | 20230817 | 162900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 174 | 20230817 | 162800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 175 | 20230817 | 162700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 176 | 20230817 | 162600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 177 | 20230817 | 162500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 178 | 20230817 | 162400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 179 | 20230817 | 162300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 180 | 20230817 | 162200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 181 | 20230817 | 162100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 182 | 20230817 | 162000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 5931 |
| 183 | 20230817 | 161900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 184 | 20230817 | 161800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 185 | 20230817 | 161700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 186 | 20230817 | 161600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 187 | 20230817 | 161500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 188 | 20230817 | 161400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 189 | 20230817 | 161300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 190 | 20230817 | 161200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 191 | 20230817 | 161100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 192 | 20230817 | 161000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 193 | 20230817 | 160900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 194 | 20230817 | 160800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 195 | 20230817 | 160700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 196 | 20230817 | 160600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 197 | 20230817 | 160500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 198 | 20230817 | 160400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 199 | 20230817 | 160300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 200 | 20230817 | 160200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 201 | 20230817 | 160100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 202 | 20230817 | 160000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 203 | 20230817 | 155900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 204 | 20230817 | 155800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 205 | 20230817 | 155700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 206 | 20230817 | 155600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 207 | 20230817 | 155500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 208 | 20230817 | 155400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 209 | 20230817 | 155300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 210 | 20230817 | 155200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 211 | 20230817 | 155100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 212 | 20230817 | 155000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 5931 |
| 213 | 20230817 | 154900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 214 | 20230817 | 154800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 215 | 20230817 | 154700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 216 | 20230817 | 154600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 217 | 20230817 | 154500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 218 | 20230817 | 154400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 219 | 20230817 | 154300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 220 | 20230817 | 154200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 221 | 20230817 | 154100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 222 | 20230817 | 154000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 223 | 20230817 | 153900 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 224 | 20230817 | 153800 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 225 | 20230817 | 153700 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 226 | 20230817 | 153600 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 227 | 20230817 | 153500 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 228 | 20230817 | 153400 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 229 | 20230817 | 153300 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 230 | 20230817 | 153200 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 231 | 20230817 | 153100 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 0 |
| 232 | 20230817 | 153000 | 6676128640 | 16920 | 16920 | 16920 | 16920 | 5931 |
| 233 | 20230817 | 152900 | 6575776120 | 16920 | 16920 | 16920 | 16920 | 0 |
| 234 | 20230817 | 152800 | 6575776120 | 16920 | 16920 | 16920 | 16920 | 0 |
| 235 | 20230817 | 152700 | 6575776120 | 16920 | 16920 | 16920 | 16920 | 0 |
| 236 | 20230817 | 152600 | 6575776120 | 16920 | 16920 | 16920 | 16920 | 0 |
| 237 | 20230817 | 152500 | 6575776120 | 16920 | 16920 | 16920 | 16920 | 0 |
| 238 | 20230817 | 152400 | 6575776120 | 16920 | 16920 | 16920 | 16920 | 0 |
| 239 | 20230817 | 152300 | 6575776120 | 16920 | 16920 | 16920 | 16920 | 0 |
| 240 | 20230817 | 152200 | 6575776120 | 16920 | 16920 | 16920 | 16920 | 0 |
| 241 | 20230817 | 152100 | 6575776120 | 16920 | 16920 | 16920 | 16920 | 0 |
| 242 | 20230817 | 152000 | 6575776120 | 16920 | 16920 | 16920 | 16920 | 0 |
| 243 | 20230817 | 151900 | 6575776120 | 16920 | 16970 | 16980 | 16910 | 2471 |
| 244 | 20230817 | 151800 | 6533892350 | 16980 | 16980 | 16990 | 16960 | 899 |
| 245 | 20230817 | 151700 | 6518628080 | 16990 | 16990 | 17010 | 16960 | 1337 |
| 246 | 20230817 | 151600 | 6495913030 | 16990 | 16980 | 16990 | 16920 | 1255 |
| 247 | 20230817 | 151500 | 6474631210 | 16980 | 17050 | 17060 | 16970 | 4108 |
| 248 | 20230817 | 151400 | 6404761150 | 17050 | 17160 | 17160 | 17050 | 2986 |
| 249 | 20230817 | 151300 | 6353657510 | 17150 | 17160 | 17170 | 17140 | 4387 |
| 250 | 20230817 | 151200 | 6278390440 | 17160 | 17100 | 17160 | 17100 | 4973 |
| 251 | 20230817 | 151100 | 6193163840 | 17090 | 17090 | 17120 | 17090 | 2110 |
| 252 | 20230817 | 151000 | 6157055610 | 17110 | 17110 | 17120 | 17050 | 2751 |
| 253 | 20230817 | 150900 | 6110010110 | 17110 | 17000 | 17120 | 17000 | 17927 |
| 254 | 20230817 | 150800 | 5804422310 | 17000 | 16960 | 17000 | 16960 | 1041 |
| 255 | 20230817 | 150700 | 5786743270 | 16950 | 16990 | 16990 | 16950 | 2398 |
| 256 | 20230817 | 150600 | 5746057210 | 17010 | 17010 | 17030 | 16990 | 2453 |
| 257 | 20230817 | 150500 | 5704337750 | 17010 | 17010 | 17030 | 17010 | 506 |
| 258 | 20230817 | 150400 | 5695729350 | 17020 | 17040 | 17040 | 17010 | 1113 |
| 259 | 20230817 | 150300 | 5676780090 | 17040 | 17030 | 17040 | 17030 | 705 |
| 260 | 20230817 | 150200 | 5664772430 | 17030 | 17030 | 17030 | 16990 | 1908 |
| 261 | 20230817 | 150100 | 5632290570 | 17030 | 17020 | 17030 | 16990 | 2209 |
| 262 | 20230817 | 150000 | 5594706530 | 17020 | 17010 | 17030 | 17010 | 1343 |
| 263 | 20230817 | 145900 | 5571847590 | 17010 | 16970 | 17010 | 16970 | 1428 |
| 264 | 20230817 | 145800 | 5547577260 | 16970 | 16980 | 16980 | 16930 | 3726 |
| 265 | 20230817 | 145700 | 5484390290 | 16980 | 16950 | 17000 | 16920 | 1782 |
| 266 | 20230817 | 145600 | 5454163660 | 16950 | 16980 | 17030 | 16950 | 974 |
| 267 | 20230817 | 145500 | 5437630550 | 16980 | 17030 | 17030 | 16950 | 2902 |
| 268 | 20230817 | 145400 | 5388347930 | 17010 | 17040 | 17060 | 17010 | 1990 |
| 269 | 20230817 | 145300 | 5354445310 | 17060 | 17050 | 17060 | 17030 | 1026 |
| 270 | 20230817 | 145200 | 5336955980 | 17050 | 17060 | 17060 | 17020 | 1366 |
| 271 | 20230817 | 145100 | 5313669540 | 17060 | 16990 | 17060 | 16990 | 964 |
| 272 | 20230817 | 145000 | 5297256280 | 16990 | 17050 | 17070 | 16990 | 4433 |
| 273 | 20230817 | 144900 | 5221713240 | 17050 | 17000 | 17060 | 17000 | 8732 |
| 274 | 20230817 | 144800 | 5073172230 | 16990 | 16990 | 17000 | 16990 | 2321 |
| 275 | 20230817 | 144700 | 5033716900 | 16990 | 16990 | 17000 | 16980 | 2961 |
| 276 | 20230817 | 144600 | 4983399060 | 16980 | 16990 | 16990 | 16980 | 1692 |
| 277 | 20230817 | 144500 | 4954653490 | 16980 | 16970 | 16980 | 16950 | 1072 |
| 278 | 20230817 | 144400 | 4936455580 | 16970 | 17000 | 17000 | 16930 | 6333 |
| 279 | 20230817 | 144300 | 4828969970 | 17000 | 16990 | 17000 | 16980 | 4123 |
| 280 | 20230817 | 144200 | 4758938980 | 16990 | 16970 | 17000 | 16970 | 5672 |
| 281 | 20230817 | 144100 | 4662595950 | 16980 | 16870 | 16980 | 16870 | 11926 |
| 282 | 20230817 | 144000 | 4460575970 | 16870 | 16860 | 16900 | 16820 | 3947 |
| 283 | 20230817 | 143900 | 4393964280 | 16860 | 16830 | 16880 | 16820 | 1067 |
| 284 | 20230817 | 143800 | 4375989790 | 16830 | 16800 | 16860 | 16800 | 669 |
| 285 | 20230817 | 143700 | 4364731840 | 16820 | 16910 | 16910 | 16820 | 1535 |
| 286 | 20230817 | 143600 | 4338835170 | 16910 | 16900 | 16920 | 16850 | 2930 |
| 287 | 20230817 | 143500 | 4289324250 | 16900 | 16900 | 16910 | 16890 | 1846 |
| 288 | 20230817 | 143400 | 4258133070 | 16890 | 16850 | 16900 | 16810 | 7440 |
| 289 | 20230817 | 143300 | 4132497940 | 16850 | 16790 | 16870 | 16780 | 5586 |
| 290 | 20230817 | 143200 | 4038469420 | 16810 | 16670 | 16820 | 16660 | 5924 |
| 291 | 20230817 | 143100 | 3939204100 | 16660 | 16820 | 16820 | 16650 | 6126 |
| 292 | 20230817 | 143000 | 3836674770 | 16840 | 16830 | 16840 | 16800 | 1168 |
| 293 | 20230817 | 142900 | 3817023100 | 16830 | 16780 | 16830 | 16780 | 6021 |
| 294 | 20230817 | 142800 | 3715854860 | 16770 | 16750 | 16770 | 16740 | 2572 |
| 295 | 20230817 | 142700 | 3672743410 | 16750 | 16720 | 16750 | 16690 | 4360 |
| 296 | 20230817 | 142600 | 3599836520 | 16720 | 16690 | 16740 | 16670 | 3727 |
| 297 | 20230817 | 142500 | 3537535670 | 16680 | 16710 | 16740 | 16650 | 5287 |
| 298 | 20230817 | 142400 | 3449243390 | 16700 | 16540 | 16700 | 16540 | 17467 |
| 299 | 20230817 | 142300 | 3158618530 | 16550 | 16500 | 16550 | 16500 | 2031 |
| 300 | 20230817 | 142200 | 3125042610 | 16500 | 16410 | 16530 | 16410 | 2411 |
| 301 | 20230817 | 142100 | 3085287310 | 16430 | 16430 | 16430 | 16400 | 640 |
| 302 | 20230817 | 142000 | 3074779550 | 16420 | 16450 | 16500 | 16420 | 2040 |
| 303 | 20230817 | 141900 | 3041215640 | 16440 | 16360 | 16440 | 16360 | 1116 |
| 304 | 20230817 | 141800 | 3022904740 | 16360 | 16310 | 16360 | 16310 | 2735 |
| 305 | 20230817 | 141700 | 2978214190 | 16340 | 16300 | 16340 | 16300 | 3405 |
| 306 | 20230817 | 141600 | 2922654240 | 16310 | 16310 | 16310 | 16290 | 766 |
| 307 | 20230817 | 141500 | 2910168530 | 16300 | 16300 | 16300 | 16270 | 435 |
| 308 | 20230817 | 141400 | 2903080450 | 16300 | 16280 | 16300 | 16280 | 521 |
| 309 | 20230817 | 141300 | 2894593630 | 16290 | 16290 | 16290 | 16280 | 81 |
| 310 | 20230817 | 141200 | 2893274330 | 16290 | 16320 | 16320 | 16290 | 700 |
| 311 | 20230817 | 141100 | 2881866460 | 16300 | 16320 | 16320 | 16290 | 527 |
| 312 | 20230817 | 141000 | 2873278520 | 16320 | 16290 | 16320 | 16290 | 910 |
| 313 | 20230817 | 140900 | 2858443400 | 16290 | 16280 | 16300 | 16280 | 306 |
| 314 | 20230817 | 140800 | 2853459110 | 16290 | 16280 | 16290 | 16280 | 273 |
| 315 | 20230817 | 140700 | 2849014480 | 16290 | 16290 | 16290 | 16270 | 431 |
| 316 | 20230817 | 140600 | 2841996660 | 16280 | 16230 | 16280 | 16230 | 364 |
| 317 | 20230817 | 140500 | 2836079370 | 16240 | 16220 | 16250 | 16220 | 82 |
| 318 | 20230817 | 140400 | 2834748150 | 16220 | 16250 | 16250 | 16220 | 529 |
| 319 | 20230817 | 140300 | 2826163580 | 16250 | 16220 | 16260 | 16220 | 2919 |
| 320 | 20230817 | 140200 | 2778732950 | 16230 | 16180 | 16230 | 16180 | 5719 |
| 321 | 20230817 | 140100 | 2686082150 | 16180 | 16180 | 16180 | 16160 | 119 |
| 322 | 20230817 | 140000 | 2684158770 | 16180 | 16190 | 16190 | 16160 | 200 |
| 323 | 20230817 | 135900 | 2680925350 | 16180 | 16190 | 16200 | 16180 | 295 |
| 324 | 20230817 | 135800 | 2676149370 | 16200 | 16170 | 16200 | 16170 | 2037 |
| 325 | 20230817 | 135700 | 2643186840 | 16160 | 16160 | 16170 | 16150 | 311 |
| 326 | 20230817 | 135600 | 2638161280 | 16150 | 16140 | 16150 | 16130 | 956 |
| 327 | 20230817 | 135500 | 2622728890 | 16140 | 16140 | 16140 | 16130 | 390 |
| 328 | 20230817 | 135400 | 2616435310 | 16140 | 16140 | 16140 | 16130 | 419 |
| 329 | 20230817 | 135300 | 2609673170 | 16130 | 16090 | 16130 | 16090 | 542 |
| 330 | 20230817 | 135200 | 2600936080 | 16090 | 16090 | 16100 | 16080 | 982 |
| 331 | 20230817 | 135100 | 2585136900 | 16100 | 16110 | 16110 | 16090 | 230 |
| 332 | 20230817 | 135000 | 2581434000 | 16100 | 16110 | 16110 | 16100 | 135 |
| 333 | 20230817 | 134900 | 2579259200 | 16100 | 16090 | 16110 | 16090 | 140 |
| 334 | 20230817 | 134800 | 2577005440 | 16100 | 16090 | 16110 | 16090 | 379 |
| 335 | 20230817 | 134700 | 2570901980 | 16090 | 16110 | 16110 | 16090 | 891 |
| 336 | 20230817 | 134600 | 2556557990 | 16130 | 16130 | 16140 | 16130 | 259 |
| 337 | 20230817 | 134500 | 2552378880 | 16110 | 16130 | 16130 | 16110 | 206 |
| 338 | 20230817 | 134400 | 2549058120 | 16140 | 16130 | 16140 | 16130 | 152 |
| 339 | 20230817 | 134300 | 2546606320 | 16130 | 16150 | 16150 | 16130 | 239 |
| 340 | 20230817 | 134200 | 2542750210 | 16140 | 16140 | 16150 | 16130 | 43 |
| 341 | 20230817 | 134100 | 2542055890 | 16130 | 16130 | 16140 | 16130 | 313 |
| 342 | 20230817 | 134000 | 2537005540 | 16130 | 16120 | 16130 | 16100 | 509 |
| 343 | 20230817 | 133900 | 2528800200 | 16130 | 16100 | 16130 | 16100 | 210 |
| 344 | 20230817 | 133800 | 2525417590 | 16110 | 16110 | 16120 | 16110 | 24 |
| 345 | 20230817 | 133700 | 2525030900 | 16100 | 16090 | 16100 | 16090 | 214 |
| 346 | 20230817 | 133600 | 2521586620 | 16090 | 16080 | 16100 | 16080 | 276 |
| 347 | 20230817 | 133500 | 2517144700 | 16070 | 16080 | 16090 | 16070 | 523 |
| 348 | 20230817 | 133400 | 2508736420 | 16080 | 16070 | 16080 | 16070 | 9 |
| 349 | 20230817 | 133300 | 2508591750 | 16080 | 16080 | 16090 | 16080 | 126 |
| 350 | 20230817 | 133200 | 2506565470 | 16080 | 16080 | 16090 | 16070 | 1370 |
| 351 | 20230817 | 133100 | 2484538950 | 16070 | 16080 | 16080 | 16070 | 438 |
| 352 | 20230817 | 133000 | 2477498320 | 16090 | 16120 | 16120 | 16090 | 189 |
| 353 | 20230817 | 132900 | 2474454660 | 16120 | 16110 | 16140 | 16110 | 159 |
| 354 | 20230817 | 132800 | 2471891380 | 16110 | 16090 | 16140 | 16090 | 1536 |
| 355 | 20230817 | 132700 | 2447159220 | 16090 | 16070 | 16090 | 16070 | 3118 |
| 356 | 20230817 | 132600 | 2397015670 | 16060 | 16060 | 16070 | 16060 | 373 |
| 357 | 20230817 | 132500 | 2391022630 | 16050 | 16060 | 16060 | 16050 | 139 |
| 358 | 20230817 | 132400 | 2388791510 | 16060 | 16050 | 16060 | 16050 | 205 |
| 359 | 20230817 | 132300 | 2385500860 | 16060 | 16050 | 16060 | 16050 | 144 |
| 360 | 20230817 | 132200 | 2383189240 | 16060 | 16040 | 16060 | 16040 | 1375 |
| 361 | 20230817 | 132100 | 2361110410 | 16030 | 16040 | 16050 | 16030 | 166 |
| 362 | 20230817 | 132000 | 2358448760 | 16040 | 16050 | 16050 | 16040 | 1526 |
| 363 | 20230817 | 131900 | 2333957620 | 16050 | 16030 | 16050 | 16020 | 459 |
| 364 | 20230817 | 131800 | 2326600980 | 16040 | 16050 | 16050 | 16040 | 93 |
| 365 | 20230817 | 131700 | 2325108550 | 16030 | 16010 | 16050 | 16010 | 1406 |
| 366 | 20230817 | 131600 | 2302571560 | 16000 | 15980 | 16000 | 15980 | 546 |
| 367 | 20230817 | 131500 | 2293839190 | 15980 | 16000 | 16000 | 15980 | 173 |
| 368 | 20230817 | 131400 | 2291074440 | 16000 | 16000 | 16000 | 16000 | 19 |
| 369 | 20230817 | 131300 | 2290770440 | 16000 | 15990 | 16000 | 15990 | 255 |
| 370 | 20230817 | 131200 | 2286692090 | 15990 | 15970 | 15990 | 15970 | 154 |
| 371 | 20230817 | 131100 | 2284232010 | 15970 | 15970 | 15970 | 15960 | 120 |
| 372 | 20230817 | 131000 | 2282316630 | 15970 | 16000 | 16000 | 15970 | 424 |
| 373 | 20230817 | 130900 | 2275537410 | 16000 | 15990 | 16000 | 15990 | 287 |
| 374 | 20230817 | 130800 | 2270946750 | 15990 | 15990 | 15990 | 15990 | 140 |
| 375 | 20230817 | 130700 | 2268708150 | 15990 | 15990 | 16000 | 15990 | 386 |
| 376 | 20230817 | 130600 | 2262534720 | 15990 | 15990 | 15990 | 15990 | 74 |
| 377 | 20230817 | 130500 | 2261351460 | 15990 | 16010 | 16010 | 15990 | 466 |
| 378 | 20230817 | 130400 | 2253899970 | 16000 | 16000 | 16000 | 16000 | 101 |
| 379 | 20230817 | 130300 | 2252283970 | 15990 | 15990 | 15990 | 15990 | 101 |
| 380 | 20230817 | 130200 | 2250668980 | 16000 | 15990 | 16000 | 15990 | 80 |
| 381 | 20230817 | 130100 | 2249389380 | 15990 | 15990 | 15990 | 15990 | 730 |
| 382 | 20230817 | 130000 | 2237716680 | 15990 | 16000 | 16000 | 15990 | 278 |
| 383 | 20230817 | 125900 | 2233269910 | 15990 | 15990 | 16000 | 15990 | 355 |
| 384 | 20230817 | 125800 | 2227592670 | 15990 | 15990 | 15990 | 15990 | 20 |
| 385 | 20230817 | 125700 | 2227272870 | 15990 | 16000 | 16000 | 15990 | 130 |
| 386 | 20230817 | 125600 | 2225193880 | 16010 | 16010 | 16010 | 16010 | 49 |
| 387 | 20230817 | 125500 | 2224409390 | 16000 | 16000 | 16000 | 16000 | 4 |
| 388 | 20230817 | 125400 | 2224345390 | 15990 | 16040 | 16040 | 15990 | 1041 |
| 389 | 20230817 | 125300 | 2207675720 | 16040 | 16050 | 16050 | 16040 | 238 |
| 390 | 20230817 | 125200 | 2203856840 | 16050 | 16040 | 16050 | 16030 | 368 |
| 391 | 20230817 | 125100 | 2197954170 | 16040 | 16040 | 16040 | 16040 | 155 |
| 392 | 20230817 | 125000 | 2195467970 | 16040 | 16020 | 16050 | 16020 | 234 |
| 393 | 20230817 | 124900 | 2191714800 | 16010 | 16040 | 16050 | 16010 | 350 |
| 394 | 20230817 | 124800 | 2186101760 | 16040 | 16030 | 16050 | 16030 | 658 |
| 395 | 20230817 | 124700 | 2175545530 | 16040 | 15960 | 16040 | 15960 | 5327 |
| 396 | 20230817 | 124600 | 2090395270 | 15950 | 15970 | 15970 | 15950 | 941 |
| 397 | 20230817 | 124500 | 2075370070 | 15960 | 15960 | 15960 | 15950 | 211 |
| 398 | 20230817 | 124400 | 2072003520 | 15950 | 15960 | 15960 | 15950 | 1489 |
| 399 | 20230817 | 124300 | 2048250970 | 15960 | 15970 | 15970 | 15960 | 820 |
| 400 | 20230817 | 124200 | 2035155680 | 15970 | 15960 | 15970 | 15960 | 440 |
| 401 | 20230817 | 124100 | 2028131030 | 15950 | 15950 | 15950 | 15950 | 143 |
| 402 | 20230817 | 124000 | 2025850180 | 15950 | 15960 | 15960 | 15950 | 81 |
| 403 | 20230817 | 123900 | 2024558080 | 15940 | 15930 | 15940 | 15930 | 27 |
| 404 | 20230817 | 123800 | 2024127760 | 15920 | 15910 | 15930 | 15910 | 166 |
| 405 | 20230817 | 123700 | 2021484980 | 15910 | 15920 | 15920 | 15910 | 159 |
| 406 | 20230817 | 123600 | 2018954020 | 15920 | 15910 | 15920 | 15910 | 155 |
| 407 | 20230817 | 123500 | 2016487470 | 15900 | 15890 | 15910 | 15890 | 106 |
| 408 | 20230817 | 123400 | 2014801650 | 15890 | 15900 | 15900 | 15890 | 546 |
| 409 | 20230817 | 123300 | 2006121270 | 15910 | 15910 | 15910 | 15910 | 102 |
| 410 | 20230817 | 123200 | 2004498450 | 15920 | 15920 | 15920 | 15910 | 92 |
| 411 | 20230817 | 123100 | 2003034140 | 15920 | 15910 | 15920 | 15910 | 300 |
| 412 | 20230817 | 123000 | 1998261000 | 15910 | 15960 | 15960 | 15910 | 64 |
| 413 | 20230817 | 122900 | 1997241380 | 15960 | 15900 | 15960 | 15900 | 948 |
| 414 | 20230817 | 122800 | 1982117530 | 15900 | 15870 | 15900 | 15870 | 199 |
| 415 | 20230817 | 122700 | 1978957670 | 15860 | 15870 | 15870 | 15860 | 121 |
| 416 | 20230817 | 122600 | 1977037570 | 15870 | 15890 | 15890 | 15870 | 123 |
| 417 | 20230817 | 122500 | 1975083680 | 15890 | 15870 | 15890 | 15870 | 277 |
| 418 | 20230817 | 122400 | 1970684500 | 15870 | 15960 | 15960 | 15870 | 734 |
| 419 | 20230817 | 122300 | 1959017740 | 15960 | 15980 | 15980 | 15960 | 38 |
| 420 | 20230817 | 122200 | 1958411240 | 15980 | 15930 | 16050 | 15910 | 165 |
| 421 | 20230817 | 122100 | 1955777230 | 15930 | 15890 | 15990 | 15890 | 609 |
| 422 | 20230817 | 122000 | 1946068200 | 15890 | 15880 | 15890 | 15880 | 238 |
| 423 | 20230817 | 121900 | 1942287400 | 15890 | 15880 | 15910 | 15880 | 738 |
| 424 | 20230817 | 121800 | 1930559220 | 15860 | 15860 | 15870 | 15860 | 142 |
| 425 | 20230817 | 121700 | 1928306900 | 15860 | 15860 | 15860 | 15860 | 108 |
| 426 | 20230817 | 121600 | 1926594020 | 15860 | 15850 | 15860 | 15850 | 299 |
| 427 | 20230817 | 121500 | 1921853880 | 15850 | 15860 | 15860 | 15850 | 137 |
| 428 | 20230817 | 121400 | 1919681130 | 15860 | 15850 | 15860 | 15850 | 176 |
| 429 | 20230817 | 121300 | 1916889900 | 15840 | 15840 | 15840 | 15840 | 178 |
| 430 | 20230817 | 121200 | 1914070380 | 15840 | 15840 | 15840 | 15830 | 152 |
| 431 | 20230817 | 121100 | 1911663410 | 15840 | 15880 | 15880 | 15840 | 746 |
| 432 | 20230817 | 121000 | 1899830930 | 15870 | 15870 | 15870 | 15870 | 101 |
| 433 | 20230817 | 120900 | 1898228060 | 15890 | 15920 | 15920 | 15890 | 354 |
| 434 | 20230817 | 120800 | 1892600110 | 15910 | 15910 | 15910 | 15900 | 521 |
| 435 | 20230817 | 120700 | 1884315000 | 15920 | 15910 | 15920 | 15910 | 22 |
| 436 | 20230817 | 120600 | 1883964940 | 15920 | 15930 | 15930 | 15920 | 74 |
| 437 | 20230817 | 120500 | 1882786350 | 15920 | 15910 | 15920 | 15910 | 126 |
| 438 | 20230817 | 120400 | 1880780610 | 15910 | 15910 | 15910 | 15910 | 131 |
| 439 | 20230817 | 120300 | 1878696400 | 15910 | 15910 | 15910 | 15900 | 42 |
| 440 | 20230817 | 120200 | 1878028350 | 15910 | 15890 | 15910 | 15890 | 185 |
| 441 | 20230817 | 120100 | 1875085730 | 15890 | 15880 | 15890 | 15880 | 633 |
| 442 | 20230817 | 120000 | 1865027460 | 15880 | 15890 | 15890 | 15880 | 118 |
| 443 | 20230817 | 115900 | 1863152670 | 15880 | 15870 | 15880 | 15870 | 77 |
| 444 | 20230817 | 115800 | 1861930590 | 15870 | 15860 | 15870 | 15860 | 93 |
| 445 | 20230817 | 115700 | 1860454850 | 15860 | 15850 | 15860 | 15840 | 163 |
| 446 | 20230817 | 115600 | 1857872200 | 15840 | 15840 | 15840 | 15840 | 121 |
| 447 | 20230817 | 115500 | 1855955560 | 15840 | 15830 | 15840 | 15830 | 327 |
| 448 | 20230817 | 115400 | 1850779050 | 15820 | 15840 | 15840 | 15800 | 1615 |
| 449 | 20230817 | 115300 | 1825245190 | 15840 | 15860 | 15860 | 15840 | 96 |
| 450 | 20230817 | 115200 | 1823723860 | 15850 | 15830 | 15850 | 15830 | 159 |
| 451 | 20230817 | 115100 | 1821205980 | 15830 | 15870 | 15880 | 15830 | 252 |
| 452 | 20230817 | 115000 | 1817208080 | 15860 | 15840 | 15880 | 15840 | 208 |
| 453 | 20230817 | 114900 | 1813908530 | 15840 | 15850 | 15850 | 15840 | 100 |
| 454 | 20230817 | 114800 | 1812323640 | 15840 | 15870 | 15870 | 15840 | 304 |
| 455 | 20230817 | 114700 | 1807501230 | 15880 | 15850 | 15880 | 15850 | 77 |
| 456 | 20230817 | 114600 | 1806279610 | 15840 | 15850 | 15850 | 15840 | 235 |
| 457 | 20230817 | 114500 | 1802556620 | 15850 | 15890 | 15890 | 15850 | 412 |
| 458 | 20230817 | 114400 | 1796021730 | 15890 | 15890 | 15890 | 15890 | 383 |
| 459 | 20230817 | 114300 | 1789935860 | 15900 | 15900 | 15900 | 15900 | 93 |
| 460 | 20230817 | 114200 | 1788457160 | 15900 | 15910 | 15910 | 15900 | 1788 |
| 461 | 20230817 | 114100 | 1760025220 | 15910 | 15930 | 15930 | 15910 | 180 |
| 462 | 20230817 | 114000 | 1757159340 | 15930 | 15920 | 15930 | 15920 | 23 |
| 463 | 20230817 | 113900 | 1756793140 | 15930 | 15910 | 15930 | 15910 | 854 |
| 464 | 20230817 | 113800 | 1743196640 | 15920 | 15920 | 15920 | 15920 | 99 |
| 465 | 20230817 | 113700 | 1741620560 | 15920 | 15930 | 15930 | 15920 | 39 |
| 466 | 20230817 | 113600 | 1740999570 | 15930 | 15940 | 15940 | 15930 | 43 |
| 467 | 20230817 | 113500 | 1740314360 | 15940 | 15940 | 15950 | 15940 | 62 |
| 468 | 20230817 | 113400 | 1739326070 | 15930 | 15920 | 15930 | 15920 | 245 |
| 469 | 20230817 | 113300 | 1735424190 | 15910 | 15930 | 15930 | 15910 | 74 |
| 470 | 20230817 | 113200 | 1734246300 | 15930 | 15920 | 15930 | 15920 | 25 |
| 471 | 20230817 | 113100 | 1733848270 | 15910 | 15910 | 15910 | 15910 | 135 |
| 472 | 20230817 | 113000 | 1731700420 | 15920 | 15920 | 15930 | 15920 | 88 |
| 473 | 20230817 | 112900 | 1730298850 | 15910 | 15920 | 15920 | 15900 | 149 |
| 474 | 20230817 | 112800 | 1727929180 | 15900 | 15920 | 15920 | 15900 | 2018 |
| 475 | 20230817 | 112700 | 1695841440 | 15920 | 15950 | 15950 | 15920 | 84 |
| 476 | 20230817 | 112600 | 1694504130 | 15920 | 15930 | 15940 | 15920 | 295 |
| 477 | 20230817 | 112500 | 1689804090 | 15930 | 15930 | 15930 | 15920 | 96 |
| 478 | 20230817 | 112400 | 1688274970 | 15940 | 15940 | 15940 | 15940 | 23 |
| 479 | 20230817 | 112300 | 1687908350 | 15930 | 15950 | 15950 | 15930 | 98 |
| 480 | 20230817 | 112200 | 1686346900 | 15940 | 15960 | 15960 | 15940 | 77 |
| 481 | 20230817 | 112100 | 1685118750 | 15960 | 15960 | 15960 | 15950 | 263 |
| 482 | 20230817 | 112000 | 1680922970 | 15970 | 15970 | 15980 | 15970 | 48 |
| 483 | 20230817 | 111900 | 1680156320 | 15940 | 15920 | 15940 | 15920 | 164 |
| 484 | 20230817 | 111800 | 1677543100 | 15920 | 15910 | 15920 | 15900 | 399 |
| 485 | 20230817 | 111700 | 1671195950 | 15910 | 15910 | 15910 | 15900 | 173 |
| 486 | 20230817 | 111600 | 1668443700 | 15910 | 15910 | 15910 | 15910 | 0 |
| 487 | 20230817 | 111500 | 1668443700 | 15910 | 15900 | 15910 | 15900 | 538 |
| 488 | 20230817 | 111400 | 1659887190 | 15900 | 15900 | 15900 | 15900 | 112 |
| 489 | 20230817 | 111300 | 1658106390 | 15920 | 15920 | 15920 | 15900 | 135 |
| 490 | 20230817 | 111200 | 1655958500 | 15910 | 15910 | 15910 | 15910 | 85 |
| 491 | 20230817 | 111100 | 1654606150 | 15900 | 15920 | 15920 | 15900 | 135 |
| 492 | 20230817 | 111000 | 1652459100 | 15920 | 15920 | 15920 | 15920 | 7 |
| 493 | 20230817 | 110900 | 1652347660 | 15950 | 15970 | 15980 | 15950 | 645 |
| 494 | 20230817 | 110800 | 1642048680 | 15970 | 15980 | 15980 | 15970 | 36 |
| 495 | 20230817 | 110700 | 1641473500 | 15980 | 15990 | 15990 | 15980 | 307 |
| 496 | 20230817 | 110600 | 1636567340 | 16000 | 16000 | 16000 | 16000 | 109 |
| 497 | 20230817 | 110500 | 1634823340 | 16000 | 15980 | 16000 | 15980 | 156 |
| 498 | 20230817 | 110400 | 1632329480 | 15980 | 15990 | 15990 | 15980 | 130 |
| 499 | 20230817 | 110300 | 1630250990 | 15990 | 15980 | 16000 | 15980 | 237 |
| 500 | 20230817 | 110200 | 1626460640 | 15980 | 15980 | 15980 | 15980 | 78 |
| 501 | 20230817 | 110100 | 1625214200 | 15990 | 16000 | 16010 | 15990 | 248 |
| 502 | 20230817 | 110000 | 1621246460 | 16000 | 15970 | 16000 | 15960 | 628 |
| 503 | 20230817 | 105900 | 1611219570 | 16000 | 16020 | 16020 | 16000 | 254 |
| 504 | 20230817 | 105800 | 1607154010 | 16000 | 16040 | 16040 | 16000 | 278 |
| 505 | 20230817 | 105700 | 1602700470 | 16040 | 16050 | 16050 | 16040 | 78 |
| 506 | 20230817 | 105600 | 1601448810 | 16050 | 16040 | 16050 | 16040 | 74 |
| 507 | 20230817 | 105500 | 1600261360 | 16040 | 16060 | 16060 | 16040 | 224 |
| 508 | 20230817 | 105400 | 1596666250 | 16060 | 16080 | 16080 | 16060 | 337 |
| 509 | 20230817 | 105300 | 1591252180 | 16080 | 16090 | 16090 | 16080 | 227 |
| 510 | 20230817 | 105200 | 1587601580 | 16090 | 16090 | 16100 | 16090 | 147 |
| 511 | 20230817 | 105100 | 1585236130 | 16080 | 16080 | 16090 | 16080 | 340 |
| 512 | 20230817 | 105000 | 1579767280 | 16070 | 16100 | 16100 | 16070 | 436 |
| 513 | 20230817 | 104900 | 1572754800 | 16100 | 16100 | 16100 | 16100 | 23 |
| 514 | 20230817 | 104800 | 1572384500 | 16090 | 16100 | 16100 | 16070 | 413 |
| 515 | 20230817 | 104700 | 1565742940 | 16080 | 16080 | 16080 | 16080 | 15 |
| 516 | 20230817 | 104600 | 1565501740 | 16080 | 16130 | 16130 | 16080 | 114 |
| 517 | 20230817 | 104500 | 1563667010 | 16060 | 16130 | 16130 | 16050 | 913 |
| 518 | 20230817 | 104400 | 1548986690 | 16140 | 15970 | 16140 | 15970 | 3314 |
| 519 | 20230817 | 104300 | 1495908590 | 15990 | 15930 | 15990 | 15930 | 625 |
| 520 | 20230817 | 104200 | 1485921800 | 15920 | 15920 | 15920 | 15920 | 1 |
| 521 | 20230817 | 104100 | 1485905880 | 15910 | 15910 | 15910 | 15910 | 17 |
| 522 | 20230817 | 104000 | 1485635410 | 15900 | 15880 | 15900 | 15880 | 99 |
| 523 | 20230817 | 103900 | 1484061380 | 15880 | 15870 | 15880 | 15870 | 71 |
| 524 | 20230817 | 103800 | 1482934430 | 15860 | 15860 | 15860 | 15860 | 0 |
| 525 | 20230817 | 103700 | 1482934430 | 15860 | 15850 | 15860 | 15850 | 396 |
| 526 | 20230817 | 103600 | 1476657610 | 15850 | 15850 | 15850 | 15850 | 103 |
| 527 | 20230817 | 103500 | 1475025060 | 15840 | 15820 | 15840 | 15810 | 86 |
| 528 | 20230817 | 103400 | 1473663600 | 15850 | 15870 | 15870 | 15850 | 103 |
| 529 | 20230817 | 103300 | 1472030690 | 15870 | 15870 | 15870 | 15870 | 641 |
| 530 | 20230817 | 103200 | 1461858020 | 15860 | 15860 | 15870 | 15860 | 62 |
| 531 | 20230817 | 103100 | 1460874130 | 15870 | 15890 | 15890 | 15860 | 753 |
| 532 | 20230817 | 103000 | 1448916640 | 15860 | 15830 | 15860 | 15830 | 97 |
| 533 | 20230817 | 102900 | 1447378550 | 15820 | 15820 | 15820 | 15820 | 290 |
| 534 | 20230817 | 102800 | 1442790750 | 15820 | 15810 | 15820 | 15810 | 55 |
| 535 | 20230817 | 102700 | 1441921170 | 15790 | 15820 | 15820 | 15790 | 329 |
| 536 | 20230817 | 102600 | 1436717140 | 15820 | 15760 | 15910 | 15760 | 435 |
| 537 | 20230817 | 102500 | 1429858450 | 15750 | 15750 | 15760 | 15740 | 572 |
| 538 | 20230817 | 102400 | 1420849410 | 15750 | 15750 | 15750 | 15750 | 42 |
| 539 | 20230817 | 102300 | 1420187910 | 15740 | 15820 | 15820 | 15740 | 1740 |
| 540 | 20230817 | 102200 | 1392711940 | 15800 | 15800 | 15800 | 15800 | 526 |
| 541 | 20230817 | 102100 | 1384401140 | 15800 | 15800 | 15800 | 15800 | 6 |
| 542 | 20230817 | 102000 | 1384306340 | 15780 | 15850 | 15850 | 15780 | 990 |
| 543 | 20230817 | 101900 | 1368624050 | 15850 | 15850 | 15850 | 15840 | 438 |
| 544 | 20230817 | 101800 | 1361682020 | 15840 | 15830 | 15840 | 15820 | 232 |
| 545 | 20230817 | 101700 | 1358009680 | 15840 | 15890 | 15890 | 15840 | 638 |
| 546 | 20230817 | 101600 | 1347896200 | 15890 | 15890 | 15890 | 15890 | 529 |
| 547 | 20230817 | 101500 | 1339490390 | 15880 | 15960 | 15960 | 15880 | 891 |
| 548 | 20230817 | 101400 | 1325282840 | 15930 | 15900 | 15930 | 15900 | 438 |
| 549 | 20230817 | 101300 | 1318306160 | 15900 | 15950 | 15950 | 15830 | 895 |
| 550 | 20230817 | 101200 | 1304077740 | 15960 | 16040 | 16040 | 15930 | 1830 |
| 551 | 20230817 | 101100 | 1274781820 | 16050 | 16160 | 16160 | 16050 | 1611 |
| 552 | 20230817 | 101000 | 1248827330 | 16150 | 16100 | 16150 | 16100 | 886 |
| 553 | 20230817 | 100900 | 1234547080 | 16090 | 16050 | 16090 | 16050 | 1737 |
| 554 | 20230817 | 100800 | 1206630450 | 16050 | 16020 | 16050 | 16020 | 479 |
| 555 | 20230817 | 100700 | 1198949180 | 16020 | 15990 | 16020 | 15990 | 571 |
| 556 | 20230817 | 100600 | 1189813630 | 15980 | 15970 | 15980 | 15920 | 1386 |
| 557 | 20230817 | 100500 | 1167676230 | 15980 | 15980 | 15990 | 15960 | 479 |
| 558 | 20230817 | 100400 | 1160018980 | 15990 | 15990 | 16000 | 15990 | 945 |
| 559 | 20230817 | 100300 | 1144900410 | 15970 | 15940 | 16000 | 15930 | 2321 |
| 560 | 20230817 | 100200 | 1107873750 | 15940 | 15870 | 15980 | 15870 | 5982 |
| 561 | 20230817 | 100100 | 1012630800 | 15860 | 15790 | 15860 | 15790 | 2865 |
| 562 | 20230817 | 100000 | 967310910 | 15790 | 15810 | 15810 | 15770 | 303 |
| 563 | 20230817 | 095900 | 962528140 | 15810 | 15820 | 15820 | 15790 | 660 |
| 564 | 20230817 | 095800 | 952100540 | 15800 | 15750 | 15800 | 15750 | 536 |
| 565 | 20230817 | 095700 | 943645110 | 15750 | 15750 | 15750 | 15750 | 189 |
| 566 | 20230817 | 095600 | 940668360 | 15750 | 15800 | 15800 | 15750 | 463 |
| 567 | 20230817 | 095500 | 933371050 | 15800 | 15840 | 15860 | 15740 | 1381 |
| 568 | 20230817 | 095400 | 911555040 | 15830 | 15710 | 15830 | 15710 | 1745 |
| 569 | 20230817 | 095300 | 884077620 | 15700 | 15660 | 15700 | 15660 | 1072 |
| 570 | 20230817 | 095200 | 867263230 | 15680 | 15670 | 15680 | 15640 | 617 |
| 571 | 20230817 | 095100 | 857604610 | 15670 | 15660 | 15670 | 15610 | 729 |
| 572 | 20230817 | 095000 | 846198460 | 15680 | 15670 | 15680 | 15610 | 470 |
| 573 | 20230817 | 094900 | 838848470 | 15660 | 15590 | 15660 | 15590 | 1477 |
| 574 | 20230817 | 094800 | 815794170 | 15590 | 15540 | 15590 | 15530 | 238 |
| 575 | 20230817 | 094700 | 812095460 | 15540 | 15520 | 15550 | 15520 | 1015 |
| 576 | 20230817 | 094600 | 796324320 | 15600 | 15570 | 15630 | 15540 | 2495 |
| 577 | 20230817 | 094500 | 757450430 | 15630 | 15500 | 15650 | 15500 | 1194 |
| 578 | 20230817 | 094400 | 738881120 | 15490 | 15490 | 15500 | 15490 | 176 |
| 579 | 20230817 | 094300 | 736153480 | 15480 | 15470 | 15480 | 15470 | 31 |
| 580 | 20230817 | 094200 | 735673640 | 15500 | 15500 | 15500 | 15500 | 20 |
| 581 | 20230817 | 094100 | 735363640 | 15450 | 15440 | 15450 | 15440 | 200 |
| 582 | 20230817 | 094000 | 732273980 | 15440 | 15430 | 15440 | 15430 | 606 |
| 583 | 20230817 | 093900 | 722918340 | 15430 | 15490 | 15490 | 15430 | 200 |
| 584 | 20230817 | 093800 | 719827800 | 15500 | 15500 | 15500 | 15460 | 507 |
| 585 | 20230817 | 093700 | 711988300 | 15510 | 15500 | 15510 | 15500 | 10 |
| 586 | 20230817 | 093600 | 711833210 | 15510 | 15590 | 15640 | 15510 | 623 |
| 587 | 20230817 | 093500 | 702148090 | 15580 | 15420 | 15580 | 15420 | 841 |
| 588 | 20230817 | 093400 | 689129140 | 15380 | 15360 | 15390 | 15350 | 6022 |
| 589 | 20230817 | 093300 | 596650780 | 15390 | 15330 | 15390 | 15320 | 1137 |
| 590 | 20230817 | 093200 | 579174680 | 15380 | 15390 | 15390 | 15320 | 1923 |
| 591 | 20230817 | 093100 | 549677910 | 15390 | 15430 | 15430 | 15350 | 2783 |
| 592 | 20230817 | 093000 | 506906240 | 15430 | 15390 | 15430 | 15390 | 566 |
| 593 | 20230817 | 092900 | 498192300 | 15380 | 15370 | 15380 | 15370 | 1163 |
| 594 | 20230817 | 092800 | 480313830 | 15370 | 15420 | 15420 | 15370 | 2093 |
| 595 | 20230817 | 092700 | 448059590 | 15430 | 15420 | 15430 | 15420 | 299 |
| 596 | 20230817 | 092600 | 443446960 | 15420 | 15480 | 15480 | 15420 | 4399 |
| 597 | 20230817 | 092500 | 375458170 | 15480 | 15500 | 15500 | 15480 | 13 |
| 598 | 20230817 | 092400 | 375256730 | 15520 | 15510 | 15520 | 15480 | 326 |
| 599 | 20230817 | 092300 | 370209060 | 15510 | 15500 | 15520 | 15500 | 195 |
| 600 | 20230817 | 092200 | 367185200 | 15480 | 15500 | 15500 | 15480 | 1425 |
| 601 | 20230817 | 092100 | 345111780 | 15510 | 15510 | 15510 | 15480 | 176 |
| 602 | 20230817 | 092000 | 342384910 | 15510 | 15560 | 15560 | 15480 | 458 |
| 603 | 20230817 | 091900 | 335288790 | 15590 | 15480 | 15610 | 15470 | 1632 |
| 604 | 20230817 | 091800 | 310006490 | 15480 | 15580 | 15580 | 15480 | 1674 |
| 605 | 20230817 | 091700 | 284040750 | 15590 | 15600 | 15610 | 15590 | 1806 |
| 606 | 20230817 | 091600 | 255869050 | 15600 | 15600 | 15660 | 15600 | 434 |
| 607 | 20230817 | 091500 | 249093030 | 15610 | 15670 | 15680 | 15610 | 231 |
| 608 | 20230817 | 091400 | 245482410 | 15690 | 15640 | 15690 | 15640 | 502 |
| 609 | 20230817 | 091300 | 237626960 | 15670 | 15690 | 15690 | 15640 | 857 |
| 610 | 20230817 | 091200 | 224190030 | 15730 | 15680 | 15730 | 15680 | 74 |
| 611 | 20230817 | 091100 | 223029300 | 15680 | 15680 | 15680 | 15680 | 200 |
| 612 | 20230817 | 091000 | 219893300 | 15570 | 15570 | 15570 | 15570 | 0 |
| 613 | 20230817 | 090900 | 219893300 | 15570 | 15530 | 15570 | 15530 | 1994 |
| 614 | 20230817 | 090800 | 188902070 | 15570 | 15690 | 15690 | 15570 | 3549 |
| 615 | 20230817 | 090700 | 133507350 | 15710 | 15700 | 15730 | 15620 | 2417 |
| 616 | 20230817 | 090600 | 95661320 | 15700 | 15750 | 15750 | 15700 | 1532 |
| 617 | 20230817 | 090500 | 71587590 | 15710 | 15830 | 15840 | 15710 | 2122 |
| 618 | 20230817 | 090400 | 38198220 | 15830 | 15840 | 15840 | 15830 | 154 |
| 619 | 20230817 | 090300 | 35758890 | 15840 | 15900 | 15900 | 15840 | 543 |
| 620 | 20230817 | 090200 | 27155090 | 15900 | 15940 | 15940 | 15890 | 920 |
| 621 | 20230817 | 090100 | 12525410 | 15940 | 15910 | 16060 | 15910 | 123 |
| 622 | 20230817 | 090000 | 10566920 | 15900 | 15890 | 15900 | 15890 | 611 |