33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 6630 |
| 3 | 20230816 | 192000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 4 | 20230816 | 191900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 5 | 20230816 | 191800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 6 | 20230816 | 191700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 7 | 20230816 | 191600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 8 | 20230816 | 191500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 9 | 20230816 | 191400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 10 | 20230816 | 191300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 11 | 20230816 | 191200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 12 | 20230816 | 191100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 13 | 20230816 | 191000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 14 | 20230816 | 190900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 15 | 20230816 | 190800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 16 | 20230816 | 190700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 17 | 20230816 | 190600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 18 | 20230816 | 190500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 19 | 20230816 | 190400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 20 | 20230816 | 190300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 21 | 20230816 | 190200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 22 | 20230816 | 190100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 23 | 20230816 | 190000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 24 | 20230816 | 185900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 25 | 20230816 | 185800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 26 | 20230816 | 185700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 27 | 20230816 | 185600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 28 | 20230816 | 185500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 29 | 20230816 | 185400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 30 | 20230816 | 185300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 31 | 20230816 | 185200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 32 | 20230816 | 185100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 6630 |
| 33 | 20230816 | 185000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 34 | 20230816 | 184900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 35 | 20230816 | 184800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 36 | 20230816 | 184700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 37 | 20230816 | 184600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 38 | 20230816 | 184500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 39 | 20230816 | 184400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 40 | 20230816 | 184300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 41 | 20230816 | 184200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 42 | 20230816 | 184100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 43 | 20230816 | 184000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 44 | 20230816 | 183900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 45 | 20230816 | 183800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 46 | 20230816 | 183700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 47 | 20230816 | 183600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 48 | 20230816 | 183500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 49 | 20230816 | 183400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 50 | 20230816 | 183300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 51 | 20230816 | 183200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 52 | 20230816 | 183100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 53 | 20230816 | 183000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 54 | 20230816 | 182900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 55 | 20230816 | 182800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 56 | 20230816 | 182700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 57 | 20230816 | 182600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 58 | 20230816 | 182500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 59 | 20230816 | 182400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 60 | 20230816 | 182300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 61 | 20230816 | 182200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 62 | 20230816 | 182100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 6630 |
| 63 | 20230816 | 182000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 64 | 20230816 | 181900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 65 | 20230816 | 181800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 66 | 20230816 | 181700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 67 | 20230816 | 181600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 68 | 20230816 | 181500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 69 | 20230816 | 181400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 70 | 20230816 | 181300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 71 | 20230816 | 181200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 72 | 20230816 | 181100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 73 | 20230816 | 181000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 74 | 20230816 | 180900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 75 | 20230816 | 180800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 76 | 20230816 | 180700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 77 | 20230816 | 180600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 78 | 20230816 | 180500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 79 | 20230816 | 180400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 80 | 20230816 | 180300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 81 | 20230816 | 180200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 82 | 20230816 | 180100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 83 | 20230816 | 180000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 84 | 20230816 | 175900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 85 | 20230816 | 175800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 86 | 20230816 | 175700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 87 | 20230816 | 175600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 88 | 20230816 | 175500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 89 | 20230816 | 175400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 90 | 20230816 | 175300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 91 | 20230816 | 175200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 92 | 20230816 | 175100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 6630 |
| 93 | 20230816 | 175000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 94 | 20230816 | 174900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 95 | 20230816 | 174800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 96 | 20230816 | 174700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 97 | 20230816 | 174600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 98 | 20230816 | 174500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 99 | 20230816 | 174400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 100 | 20230816 | 174300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 101 | 20230816 | 174200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 102 | 20230816 | 174100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 103 | 20230816 | 174000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 104 | 20230816 | 173900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 105 | 20230816 | 173800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 106 | 20230816 | 173700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 107 | 20230816 | 173600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 108 | 20230816 | 173500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 109 | 20230816 | 173400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 110 | 20230816 | 173300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 111 | 20230816 | 173200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 112 | 20230816 | 173100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 113 | 20230816 | 173000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 114 | 20230816 | 172900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 115 | 20230816 | 172800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 116 | 20230816 | 172700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 117 | 20230816 | 172600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 118 | 20230816 | 172500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 119 | 20230816 | 172400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 120 | 20230816 | 172300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 121 | 20230816 | 172200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 122 | 20230816 | 172100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 6630 |
| 123 | 20230816 | 172000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 124 | 20230816 | 171900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 125 | 20230816 | 171800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 126 | 20230816 | 171700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 127 | 20230816 | 171600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 128 | 20230816 | 171500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 129 | 20230816 | 171400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 130 | 20230816 | 171300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 131 | 20230816 | 171200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 132 | 20230816 | 171100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 133 | 20230816 | 171000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 134 | 20230816 | 170900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 135 | 20230816 | 170800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 136 | 20230816 | 170700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 137 | 20230816 | 170600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 138 | 20230816 | 170500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 139 | 20230816 | 170400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 140 | 20230816 | 170300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 141 | 20230816 | 170200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 142 | 20230816 | 170100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 143 | 20230816 | 170000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 144 | 20230816 | 165900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 145 | 20230816 | 165800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 146 | 20230816 | 165700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 147 | 20230816 | 165600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 148 | 20230816 | 165500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 149 | 20230816 | 165400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 150 | 20230816 | 165300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 151 | 20230816 | 165200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 152 | 20230816 | 165100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 6630 |
| 153 | 20230816 | 165000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 154 | 20230816 | 164900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 155 | 20230816 | 164800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 156 | 20230816 | 164700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 157 | 20230816 | 164600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 158 | 20230816 | 164500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 159 | 20230816 | 164400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 160 | 20230816 | 164300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 161 | 20230816 | 164200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 162 | 20230816 | 164100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 163 | 20230816 | 164000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 164 | 20230816 | 163900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 165 | 20230816 | 163800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 166 | 20230816 | 163700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 167 | 20230816 | 163600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 168 | 20230816 | 163500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 169 | 20230816 | 163400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 170 | 20230816 | 163300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 171 | 20230816 | 163200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 172 | 20230816 | 163100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 173 | 20230816 | 163000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 174 | 20230816 | 162900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 175 | 20230816 | 162800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 176 | 20230816 | 162700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 177 | 20230816 | 162600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 178 | 20230816 | 162500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 179 | 20230816 | 162400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 180 | 20230816 | 162300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 181 | 20230816 | 162200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 182 | 20230816 | 162100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 6630 |
| 183 | 20230816 | 162000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 184 | 20230816 | 161900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 185 | 20230816 | 161800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 186 | 20230816 | 161700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 187 | 20230816 | 161600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 188 | 20230816 | 161500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 189 | 20230816 | 161400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 190 | 20230816 | 161300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 191 | 20230816 | 161200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 192 | 20230816 | 161100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 193 | 20230816 | 161000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 194 | 20230816 | 160900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 195 | 20230816 | 160800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 196 | 20230816 | 160700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 197 | 20230816 | 160600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 198 | 20230816 | 160500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 199 | 20230816 | 160400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 200 | 20230816 | 160300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 201 | 20230816 | 160200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 202 | 20230816 | 160100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 203 | 20230816 | 160000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 204 | 20230816 | 155900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 205 | 20230816 | 155800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 206 | 20230816 | 155700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 207 | 20230816 | 155600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 208 | 20230816 | 155500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 209 | 20230816 | 155400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 210 | 20230816 | 155300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 211 | 20230816 | 155200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 212 | 20230816 | 155100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 6630 |
| 213 | 20230816 | 155000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 214 | 20230816 | 154900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 215 | 20230816 | 154800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 216 | 20230816 | 154700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 217 | 20230816 | 154600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 218 | 20230816 | 154500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 219 | 20230816 | 154400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 220 | 20230816 | 154300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 221 | 20230816 | 154200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 222 | 20230816 | 154100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 223 | 20230816 | 154000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 224 | 20230816 | 153900 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 225 | 20230816 | 153800 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 226 | 20230816 | 153700 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 227 | 20230816 | 153600 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 228 | 20230816 | 153500 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 229 | 20230816 | 153400 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 230 | 20230816 | 153300 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 231 | 20230816 | 153200 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 232 | 20230816 | 153100 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 233 | 20230816 | 153000 | 3820239570 | 13850 | 13850 | 13850 | 13850 | 6630 |
| 234 | 20230816 | 152900 | 3728414070 | 13890 | 13890 | 13890 | 13890 | 0 |
| 235 | 20230816 | 152800 | 3728414070 | 13890 | 13890 | 13890 | 13890 | 0 |
| 236 | 20230816 | 152700 | 3728414070 | 13890 | 13890 | 13890 | 13890 | 0 |
| 237 | 20230816 | 152600 | 3728414070 | 13890 | 13890 | 13890 | 13890 | 0 |
| 238 | 20230816 | 152500 | 3728414070 | 13890 | 13890 | 13890 | 13890 | 0 |
| 239 | 20230816 | 152400 | 3728414070 | 13890 | 13890 | 13890 | 13890 | 0 |
| 240 | 20230816 | 152300 | 3728414070 | 13890 | 13890 | 13890 | 13890 | 0 |
| 241 | 20230816 | 152200 | 3728414070 | 13890 | 13890 | 13890 | 13890 | 0 |
| 242 | 20230816 | 152100 | 3728414070 | 13890 | 13890 | 13890 | 13890 | 0 |
| 243 | 20230816 | 152000 | 3728414070 | 13890 | 13890 | 13890 | 13890 | 0 |
| 244 | 20230816 | 151900 | 3728414070 | 13890 | 13850 | 13890 | 13830 | 3999 |
| 245 | 20230816 | 151800 | 3672945100 | 13850 | 13860 | 13860 | 13830 | 520 |
| 246 | 20230816 | 151700 | 3665742510 | 13850 | 13850 | 13870 | 13850 | 478 |
| 247 | 20230816 | 151600 | 3659115450 | 13850 | 13880 | 13880 | 13850 | 843 |
| 248 | 20230816 | 151500 | 3647422140 | 13870 | 13880 | 13880 | 13850 | 2722 |
| 249 | 20230816 | 151400 | 3609670900 | 13880 | 13880 | 13880 | 13880 | 1 |
| 250 | 20230816 | 151300 | 3609657020 | 13890 | 13890 | 13890 | 13890 | 1 |
| 251 | 20230816 | 151200 | 3609643130 | 13890 | 13870 | 13890 | 13870 | 2136 |
| 252 | 20230816 | 151100 | 3579983980 | 13860 | 13870 | 13870 | 13860 | 485 |
| 253 | 20230816 | 151000 | 3573260750 | 13850 | 13880 | 13890 | 13850 | 1444 |
| 254 | 20230816 | 150900 | 3553217460 | 13890 | 13890 | 13890 | 13870 | 1486 |
| 255 | 20230816 | 150800 | 3532581170 | 13890 | 13890 | 13890 | 13890 | 163 |
| 256 | 20230816 | 150700 | 3530317100 | 13890 | 13880 | 13900 | 13880 | 3292 |
| 257 | 20230816 | 150600 | 3484603950 | 13870 | 13830 | 13870 | 13830 | 385 |
| 258 | 20230816 | 150500 | 3479274700 | 13820 | 13830 | 13830 | 13820 | 214 |
| 259 | 20230816 | 150400 | 3476316500 | 13830 | 13820 | 13830 | 13820 | 122 |
| 260 | 20230816 | 150300 | 3474630250 | 13750 | 13750 | 13750 | 13740 | 546 |
| 261 | 20230816 | 150200 | 3467122760 | 13750 | 13840 | 13850 | 13730 | 283 |
| 262 | 20230816 | 150100 | 3463205550 | 13840 | 13750 | 13840 | 13750 | 3522 |
| 263 | 20230816 | 150000 | 3414661800 | 13740 | 13740 | 13740 | 13740 | 212 |
| 264 | 20230816 | 145900 | 3411748920 | 13750 | 13750 | 13750 | 13750 | 0 |
| 265 | 20230816 | 145800 | 3411748920 | 13750 | 13790 | 13790 | 13750 | 132 |
| 266 | 20230816 | 145700 | 3409932960 | 13790 | 13810 | 13810 | 13790 | 76 |
| 267 | 20230816 | 145600 | 3408884230 | 13790 | 13790 | 13790 | 13790 | 1 |
| 268 | 20230816 | 145500 | 3408870440 | 13820 | 13820 | 13820 | 13820 | 255 |
| 269 | 20230816 | 145400 | 3405346340 | 13830 | 13830 | 13840 | 13830 | 928 |
| 270 | 20230816 | 145300 | 3392511190 | 13820 | 13820 | 13830 | 13820 | 1237 |
| 271 | 20230816 | 145200 | 3375405820 | 13840 | 13820 | 13840 | 13820 | 239 |
| 272 | 20230816 | 145100 | 3372098570 | 13840 | 13790 | 13840 | 13780 | 809 |
| 273 | 20230816 | 145000 | 3360927850 | 13790 | 13720 | 13790 | 13720 | 14 |
| 274 | 20230816 | 144900 | 3360735140 | 13790 | 13780 | 13800 | 13780 | 2329 |
| 275 | 20230816 | 144800 | 3328606270 | 13780 | 13760 | 13790 | 13760 | 1154 |
| 276 | 20230816 | 144700 | 3312716740 | 13780 | 13770 | 13780 | 13770 | 242 |
| 277 | 20230816 | 144600 | 3309381990 | 13770 | 13740 | 13770 | 13740 | 856 |
| 278 | 20230816 | 144500 | 3297605970 | 13740 | 13740 | 13740 | 13730 | 962 |
| 279 | 20230816 | 144400 | 3284388100 | 13740 | 13720 | 13740 | 13720 | 211 |
| 280 | 20230816 | 144300 | 3281493160 | 13750 | 13750 | 13760 | 13710 | 185 |
| 281 | 20230816 | 144200 | 3278948400 | 13760 | 13760 | 13760 | 13760 | 100 |
| 282 | 20230816 | 144100 | 3277572400 | 13770 | 13760 | 13770 | 13760 | 1000 |
| 283 | 20230816 | 144000 | 3263802700 | 13770 | 13680 | 13770 | 13680 | 538 |
| 284 | 20230816 | 143900 | 3256408430 | 13680 | 13710 | 13720 | 13680 | 886 |
| 285 | 20230816 | 143800 | 3244267780 | 13720 | 13720 | 13720 | 13710 | 166 |
| 286 | 20230816 | 143700 | 3241990680 | 13710 | 13710 | 13710 | 13710 | 0 |
| 287 | 20230816 | 143600 | 3241990680 | 13710 | 13710 | 13710 | 13710 | 551 |
| 288 | 20230816 | 143500 | 3234436470 | 13710 | 13720 | 13720 | 13710 | 594 |
| 289 | 20230816 | 143400 | 3226291180 | 13740 | 13720 | 13740 | 13720 | 385 |
| 290 | 20230816 | 143300 | 3221006010 | 13720 | 13730 | 13730 | 13720 | 18 |
| 291 | 20230816 | 143200 | 3220759040 | 13740 | 13740 | 13740 | 13740 | 0 |
| 292 | 20230816 | 143100 | 3220759040 | 13740 | 13720 | 13740 | 13720 | 228 |
| 293 | 20230816 | 143000 | 3217626360 | 13710 | 13720 | 13720 | 13710 | 152 |
| 294 | 20230816 | 142900 | 3215542420 | 13750 | 13750 | 13750 | 13750 | 0 |
| 295 | 20230816 | 142800 | 3215542420 | 13750 | 13750 | 13750 | 13750 | 0 |
| 296 | 20230816 | 142700 | 3215542420 | 13750 | 13720 | 13750 | 13720 | 257 |
| 297 | 20230816 | 142600 | 3212014910 | 13710 | 13710 | 13710 | 13710 | 100 |
| 298 | 20230816 | 142500 | 3210643910 | 13710 | 13720 | 13720 | 13710 | 338 |
| 299 | 20230816 | 142400 | 3206007600 | 13750 | 13750 | 13750 | 13750 | 212 |
| 300 | 20230816 | 142300 | 3203092600 | 13750 | 13750 | 13750 | 13750 | 65 |
| 301 | 20230816 | 142200 | 3202198850 | 13750 | 13750 | 13750 | 13750 | 857 |
| 302 | 20230816 | 142100 | 3190415100 | 13720 | 13700 | 13720 | 13700 | 717 |
| 303 | 20230816 | 142000 | 3180586880 | 13700 | 13700 | 13700 | 13700 | 298 |
| 304 | 20230816 | 141900 | 3176504280 | 13700 | 13700 | 13700 | 13700 | 9 |
| 305 | 20230816 | 141800 | 3176380980 | 13700 | 13690 | 13700 | 13690 | 267 |
| 306 | 20230816 | 141700 | 3172724860 | 13690 | 13710 | 13710 | 13690 | 91 |
| 307 | 20230816 | 141600 | 3171477650 | 13710 | 13700 | 13710 | 13700 | 532 |
| 308 | 20230816 | 141500 | 3164189210 | 13700 | 13690 | 13700 | 13690 | 178 |
| 309 | 20230816 | 141400 | 3161752370 | 13680 | 13670 | 13680 | 13670 | 20 |
| 310 | 20230816 | 141300 | 3161478810 | 13670 | 13680 | 13680 | 13670 | 99 |
| 311 | 20230816 | 141200 | 3160124500 | 13690 | 13690 | 13690 | 13690 | 38 |
| 312 | 20230816 | 141100 | 3159604280 | 13690 | 13700 | 13700 | 13690 | 538 |
| 313 | 20230816 | 141000 | 3152234320 | 13700 | 13720 | 13720 | 13700 | 598 |
| 314 | 20230816 | 140900 | 3144035720 | 13720 | 13730 | 13730 | 13720 | 2121 |
| 315 | 20230816 | 140800 | 3114933600 | 13730 | 13730 | 13730 | 13730 | 255 |
| 316 | 20230816 | 140700 | 3111432450 | 13730 | 13720 | 13730 | 13720 | 200 |
| 317 | 20230816 | 140600 | 3108686620 | 13730 | 13730 | 13730 | 13730 | 39 |
| 318 | 20230816 | 140500 | 3108151150 | 13730 | 13720 | 13730 | 13720 | 171 |
| 319 | 20230816 | 140400 | 3105803420 | 13720 | 13720 | 13720 | 13720 | 4 |
| 320 | 20230816 | 140300 | 3105748540 | 13730 | 13730 | 13730 | 13730 | 10 |
| 321 | 20230816 | 140200 | 3105611240 | 13730 | 13730 | 13730 | 13730 | 55 |
| 322 | 20230816 | 140100 | 3104856090 | 13780 | 13780 | 13780 | 13780 | 33 |
| 323 | 20230816 | 140000 | 3104401350 | 13780 | 13720 | 13780 | 13720 | 301 |
| 324 | 20230816 | 135900 | 3100255820 | 13710 | 13720 | 13720 | 13710 | 100 |
| 325 | 20230816 | 135800 | 3098884490 | 13790 | 13790 | 13790 | 13790 | 0 |
| 326 | 20230816 | 135700 | 3098884490 | 13790 | 13790 | 13790 | 13790 | 1 |
| 327 | 20230816 | 135600 | 3098870700 | 13770 | 13760 | 13770 | 13710 | 335 |
| 328 | 20230816 | 135500 | 3094261540 | 13750 | 13800 | 13800 | 13750 | 245 |
| 329 | 20230816 | 135400 | 3090884790 | 13790 | 13720 | 13810 | 13700 | 2812 |
| 330 | 20230816 | 135300 | 3052157950 | 13720 | 13720 | 13720 | 13720 | 0 |
| 331 | 20230816 | 135200 | 3052157950 | 13720 | 13720 | 13720 | 13720 | 252 |
| 332 | 20230816 | 135100 | 3048700510 | 13720 | 13720 | 13720 | 13720 | 835 |
| 333 | 20230816 | 135000 | 3037244310 | 13730 | 13740 | 13740 | 13730 | 217 |
| 334 | 20230816 | 134900 | 3034264050 | 13740 | 13740 | 13740 | 13740 | 10 |
| 335 | 20230816 | 134800 | 3034126650 | 13730 | 13720 | 13730 | 13720 | 59 |
| 336 | 20230816 | 134700 | 3033317030 | 13720 | 13720 | 13720 | 13720 | 83 |
| 337 | 20230816 | 134600 | 3032178270 | 13720 | 13730 | 13730 | 13720 | 216 |
| 338 | 20230816 | 134500 | 3029213390 | 13720 | 13720 | 13720 | 13720 | 200 |
| 339 | 20230816 | 134400 | 3026469390 | 13720 | 13740 | 13740 | 13720 | 418 |
| 340 | 20230816 | 134300 | 3020734290 | 13740 | 13770 | 13770 | 13740 | 245 |
| 341 | 20230816 | 134200 | 3017366780 | 13780 | 13810 | 13810 | 13780 | 366 |
| 342 | 20230816 | 134100 | 3012319830 | 13800 | 13800 | 13800 | 13800 | 0 |
| 343 | 20230816 | 134000 | 3012319830 | 13800 | 13800 | 13800 | 13800 | 0 |
| 344 | 20230816 | 133900 | 3012319830 | 13800 | 13870 | 13870 | 13800 | 101 |
| 345 | 20230816 | 133800 | 3010919030 | 13800 | 13860 | 13860 | 13800 | 133 |
| 346 | 20230816 | 133700 | 3009083210 | 13860 | 13850 | 13860 | 13850 | 91 |
| 347 | 20230816 | 133600 | 3007822830 | 13860 | 13800 | 13860 | 13800 | 208 |
| 348 | 20230816 | 133500 | 3004943120 | 13810 | 13850 | 13850 | 13800 | 995 |
| 349 | 20230816 | 133400 | 2991185600 | 13850 | 13850 | 13850 | 13850 | 5 |
| 350 | 20230816 | 133300 | 2991116350 | 13880 | 13880 | 13880 | 13880 | 358 |
| 351 | 20230816 | 133200 | 2986147310 | 13880 | 13880 | 13880 | 13880 | 349 |
| 352 | 20230816 | 133100 | 2981303190 | 13880 | 13880 | 13880 | 13880 | 0 |
| 353 | 20230816 | 133000 | 2981303190 | 13880 | 13880 | 13880 | 13880 | 0 |
| 354 | 20230816 | 132900 | 2981303190 | 13880 | 13880 | 13880 | 13880 | 0 |
| 355 | 20230816 | 132800 | 2981303190 | 13880 | 13900 | 13900 | 13880 | 97 |
| 356 | 20230816 | 132700 | 2979956810 | 13900 | 13900 | 13900 | 13900 | 301 |
| 357 | 20230816 | 132600 | 2975772910 | 13900 | 13890 | 13900 | 13890 | 1004 |
| 358 | 20230816 | 132500 | 2961820640 | 13880 | 13880 | 13880 | 13820 | 1043 |
| 359 | 20230816 | 132400 | 2947360230 | 13880 | 13860 | 13900 | 13850 | 861 |
| 360 | 20230816 | 132300 | 2935402840 | 13890 | 13870 | 13890 | 13870 | 218 |
| 361 | 20230816 | 132200 | 2932376340 | 13890 | 13890 | 13890 | 13880 | 384 |
| 362 | 20230816 | 132100 | 2927042780 | 13890 | 13890 | 13890 | 13890 | 3 |
| 363 | 20230816 | 132000 | 2927001110 | 13880 | 13880 | 13880 | 13880 | 0 |
| 364 | 20230816 | 131900 | 2927001110 | 13880 | 13920 | 13920 | 13880 | 205 |
| 365 | 20230816 | 131800 | 2924152710 | 13920 | 13920 | 13920 | 13910 | 666 |
| 366 | 20230816 | 131700 | 2914882990 | 13910 | 13900 | 13910 | 13900 | 744 |
| 367 | 20230816 | 131600 | 2904538250 | 13890 | 13900 | 13910 | 13890 | 1069 |
| 368 | 20230816 | 131500 | 2889679810 | 13920 | 13920 | 13920 | 13900 | 439 |
| 369 | 20230816 | 131400 | 2883569660 | 13930 | 13930 | 13930 | 13920 | 514 |
| 370 | 20230816 | 131300 | 2876410140 | 13930 | 13930 | 13930 | 13930 | 12 |
| 371 | 20230816 | 131200 | 2876242980 | 13920 | 13920 | 13920 | 13920 | 0 |
| 372 | 20230816 | 131100 | 2876242980 | 13920 | 13920 | 13920 | 13920 | 0 |
| 373 | 20230816 | 131000 | 2876242980 | 13920 | 13900 | 13930 | 13900 | 398 |
| 374 | 20230816 | 130900 | 2870704080 | 13930 | 13920 | 13930 | 13920 | 140 |
| 375 | 20230816 | 130800 | 2868753890 | 13880 | 13880 | 13880 | 13880 | 27 |
| 376 | 20230816 | 130700 | 2868379130 | 13880 | 13880 | 13880 | 13880 | 115 |
| 377 | 20230816 | 130600 | 2866782930 | 13880 | 13930 | 13940 | 13880 | 339 |
| 378 | 20230816 | 130500 | 2862063600 | 13940 | 13940 | 13940 | 13940 | 49 |
| 379 | 20230816 | 130400 | 2861380540 | 13940 | 13940 | 13940 | 13940 | 951 |
| 380 | 20230816 | 130300 | 2848123600 | 13950 | 13940 | 13950 | 13940 | 108 |
| 381 | 20230816 | 130200 | 2846617290 | 13940 | 13940 | 13940 | 13940 | 482 |
| 382 | 20230816 | 130100 | 2839898210 | 13940 | 13920 | 13950 | 13920 | 767 |
| 383 | 20230816 | 130000 | 2829205350 | 13940 | 13900 | 13940 | 13900 | 1703 |
| 384 | 20230816 | 125900 | 2805484450 | 13910 | 13900 | 13910 | 13890 | 312 |
| 385 | 20230816 | 125800 | 2801148450 | 13920 | 13920 | 13920 | 13910 | 3099 |
| 386 | 20230816 | 125700 | 2758031360 | 13920 | 13910 | 13920 | 13910 | 2 |
| 387 | 20230816 | 125600 | 2758003530 | 13910 | 13920 | 13920 | 13900 | 101 |
| 388 | 20230816 | 125500 | 2756599570 | 13920 | 13920 | 13920 | 13920 | 0 |
| 389 | 20230816 | 125400 | 2756599570 | 13920 | 13950 | 13960 | 13920 | 103 |
| 390 | 20230816 | 125300 | 2755164330 | 13950 | 13950 | 13950 | 13950 | 442 |
| 391 | 20230816 | 125200 | 2748998430 | 13950 | 13950 | 13950 | 13950 | 1623 |
| 392 | 20230816 | 125100 | 2726357580 | 13950 | 13950 | 13950 | 13950 | 5 |
| 393 | 20230816 | 125000 | 2726287830 | 13900 | 13910 | 13910 | 13900 | 107 |
| 394 | 20230816 | 124900 | 2724800320 | 13970 | 13970 | 13970 | 13970 | 42 |
| 395 | 20230816 | 124800 | 2724213580 | 13910 | 13950 | 13950 | 13910 | 256 |
| 396 | 20230816 | 124700 | 2720644220 | 13960 | 13990 | 13990 | 13960 | 160 |
| 397 | 20230816 | 124600 | 2718407910 | 14000 | 13990 | 14000 | 13990 | 671 |
| 398 | 20230816 | 124500 | 2709019900 | 14000 | 14010 | 14020 | 14000 | 690 |
| 399 | 20230816 | 124400 | 2699354800 | 14000 | 13940 | 14070 | 13940 | 8916 |
| 400 | 20230816 | 124300 | 2574633400 | 13920 | 13840 | 13950 | 13840 | 12855 |
| 401 | 20230816 | 124200 | 2395953620 | 13840 | 13830 | 13840 | 13830 | 168 |
| 402 | 20230816 | 124100 | 2393629050 | 13870 | 13870 | 13870 | 13860 | 2069 |
| 403 | 20230816 | 124000 | 2364932270 | 13880 | 13790 | 13880 | 13790 | 6155 |
| 404 | 20230816 | 123900 | 2279733780 | 13780 | 13750 | 13780 | 13750 | 756 |
| 405 | 20230816 | 123800 | 2269320730 | 13750 | 13750 | 13760 | 13750 | 763 |
| 406 | 20230816 | 123700 | 2258824110 | 13750 | 13690 | 13750 | 13690 | 310 |
| 407 | 20230816 | 123600 | 2254568150 | 13680 | 13710 | 13710 | 13680 | 320 |
| 408 | 20230816 | 123500 | 2250183770 | 13750 | 13760 | 13760 | 13750 | 40 |
| 409 | 20230816 | 123400 | 2249633390 | 13760 | 13760 | 13760 | 13760 | 10 |
| 410 | 20230816 | 123300 | 2249495790 | 13700 | 13710 | 13710 | 13700 | 540 |
| 411 | 20230816 | 123200 | 2242097690 | 13750 | 13750 | 13750 | 13750 | 613 |
| 412 | 20230816 | 123100 | 2233668940 | 13750 | 13750 | 13750 | 13750 | 10 |
| 413 | 20230816 | 123000 | 2233531440 | 13750 | 13710 | 13750 | 13710 | 882 |
| 414 | 20230816 | 122900 | 2221411340 | 13700 | 13690 | 13700 | 13690 | 127 |
| 415 | 20230816 | 122800 | 2219672330 | 13690 | 13680 | 13700 | 13680 | 105 |
| 416 | 20230816 | 122700 | 2218234960 | 13690 | 13710 | 13710 | 13690 | 2 |
| 417 | 20230816 | 122600 | 2218207560 | 13640 | 13640 | 13640 | 13640 | 0 |
| 418 | 20230816 | 122500 | 2218207560 | 13640 | 13710 | 13710 | 13640 | 888 |
| 419 | 20230816 | 122400 | 2206047080 | 13710 | 13760 | 13760 | 13620 | 5755 |
| 420 | 20230816 | 122300 | 2127493760 | 13650 | 13770 | 13770 | 13630 | 4090 |
| 421 | 20230816 | 122200 | 2071558280 | 13780 | 13780 | 13780 | 13780 | 38 |
| 422 | 20230816 | 122100 | 2071034640 | 13790 | 13790 | 13790 | 13790 | 18 |
| 423 | 20230816 | 122000 | 2070786420 | 13800 | 13800 | 13800 | 13800 | 0 |
| 424 | 20230816 | 121900 | 2070786420 | 13800 | 13800 | 13800 | 13800 | 0 |
| 425 | 20230816 | 121800 | 2070786420 | 13800 | 13800 | 13800 | 13800 | 37 |
| 426 | 20230816 | 121700 | 2070275820 | 13800 | 13800 | 13800 | 13800 | 547 |
| 427 | 20230816 | 121600 | 2062727220 | 13800 | 13790 | 13800 | 13790 | 108 |
| 428 | 20230816 | 121500 | 2061237130 | 13790 | 13790 | 13790 | 13790 | 389 |
| 429 | 20230816 | 121400 | 2055872820 | 13830 | 13830 | 13830 | 13830 | 0 |
| 430 | 20230816 | 121300 | 2055872820 | 13830 | 13830 | 13830 | 13830 | 0 |
| 431 | 20230816 | 121200 | 2055872820 | 13830 | 13830 | 13830 | 13830 | 0 |
| 432 | 20230816 | 121100 | 2055872820 | 13830 | 13830 | 13830 | 13830 | 0 |
| 433 | 20230816 | 121000 | 2055872820 | 13830 | 13830 | 13830 | 13830 | 0 |
| 434 | 20230816 | 120900 | 2055872820 | 13830 | 13840 | 13840 | 13800 | 248 |
| 435 | 20230816 | 120800 | 2052443630 | 13840 | 13840 | 13840 | 13840 | 269 |
| 436 | 20230816 | 120700 | 2048720670 | 13830 | 13760 | 13830 | 13760 | 4617 |
| 437 | 20230816 | 120600 | 1985079870 | 13700 | 13720 | 13720 | 13700 | 320 |
| 438 | 20230816 | 120500 | 1980693310 | 13720 | 13760 | 13760 | 13720 | 122 |
| 439 | 20230816 | 120400 | 1979018590 | 13760 | 13760 | 13760 | 13760 | 11 |
| 440 | 20230816 | 120300 | 1978867230 | 13760 | 13760 | 13760 | 13760 | 0 |
| 441 | 20230816 | 120200 | 1978867230 | 13760 | 13760 | 13760 | 13760 | 584 |
| 442 | 20230816 | 120100 | 1970831390 | 13770 | 13770 | 13770 | 13770 | 20 |
| 443 | 20230816 | 120000 | 1970555990 | 13770 | 13770 | 13770 | 13770 | 49 |
| 444 | 20230816 | 115900 | 1969881260 | 13770 | 13770 | 13770 | 13770 | 1 |
| 445 | 20230816 | 115800 | 1969867490 | 13710 | 13710 | 13710 | 13710 | 1617 |
| 446 | 20230816 | 115700 | 1947698420 | 13710 | 13730 | 13770 | 13710 | 665 |
| 447 | 20230816 | 115600 | 1938566830 | 13720 | 13720 | 13720 | 13720 | 0 |
| 448 | 20230816 | 115500 | 1938566830 | 13720 | 13720 | 13720 | 13720 | 0 |
| 449 | 20230816 | 115400 | 1938566830 | 13720 | 13720 | 13720 | 13720 | 0 |
| 450 | 20230816 | 115300 | 1938566830 | 13720 | 13740 | 13740 | 13720 | 446 |
| 451 | 20230816 | 115200 | 1932446950 | 13750 | 13780 | 13780 | 13750 | 451 |
| 452 | 20230816 | 115100 | 1926233700 | 13780 | 13780 | 13780 | 13780 | 44 |
| 453 | 20230816 | 115000 | 1925627380 | 13780 | 13780 | 13780 | 13780 | 317 |
| 454 | 20230816 | 114900 | 1921259120 | 13790 | 13790 | 13790 | 13790 | 0 |
| 455 | 20230816 | 114800 | 1921259120 | 13790 | 13790 | 13790 | 13790 | 0 |
| 456 | 20230816 | 114700 | 1921259120 | 13790 | 13790 | 13790 | 13790 | 110 |
| 457 | 20230816 | 114600 | 1919742220 | 13790 | 13790 | 13790 | 13790 | 3 |
| 458 | 20230816 | 114500 | 1919700850 | 13790 | 13790 | 13790 | 13790 | 0 |
| 459 | 20230816 | 114400 | 1919700850 | 13790 | 13770 | 13790 | 13770 | 303 |
| 460 | 20230816 | 114300 | 1915522820 | 13730 | 13730 | 13730 | 13730 | 28 |
| 461 | 20230816 | 114200 | 1915138380 | 13720 | 13720 | 13720 | 13710 | 1241 |
| 462 | 20230816 | 114100 | 1898123050 | 13720 | 13720 | 13720 | 13720 | 0 |
| 463 | 20230816 | 114000 | 1898123050 | 13720 | 13760 | 13760 | 13720 | 2074 |
| 464 | 20230816 | 113900 | 1869609030 | 13780 | 13780 | 13780 | 13780 | 9 |
| 465 | 20230816 | 113800 | 1869485010 | 13790 | 13790 | 13790 | 13790 | 100 |
| 466 | 20230816 | 113700 | 1868106010 | 13780 | 13780 | 13780 | 13780 | 1412 |
| 467 | 20230816 | 113600 | 1848648650 | 13790 | 13830 | 13830 | 13790 | 112 |
| 468 | 20230816 | 113500 | 1847104130 | 13790 | 13830 | 13830 | 13790 | 111 |
| 469 | 20230816 | 113400 | 1845569880 | 13830 | 13820 | 13830 | 13820 | 52 |
| 470 | 20230816 | 113300 | 1844850860 | 13820 | 13820 | 13820 | 13820 | 1 |
| 471 | 20230816 | 113200 | 1844837040 | 13830 | 13830 | 13830 | 13830 | 0 |
| 472 | 20230816 | 113100 | 1844837040 | 13830 | 13830 | 13830 | 13830 | 234 |
| 473 | 20230816 | 113000 | 1841600820 | 13830 | 13800 | 13830 | 13800 | 200 |
| 474 | 20230816 | 112900 | 1838838120 | 13800 | 13800 | 13800 | 13800 | 226 |
| 475 | 20230816 | 112800 | 1835719320 | 13780 | 13770 | 13780 | 13770 | 361 |
| 476 | 20230816 | 112700 | 1830745740 | 13830 | 13800 | 13830 | 13790 | 360 |
| 477 | 20230816 | 112600 | 1825776340 | 13800 | 13800 | 13800 | 13800 | 0 |
| 478 | 20230816 | 112500 | 1825776340 | 13800 | 13840 | 13840 | 13800 | 1316 |
| 479 | 20230816 | 112400 | 1807608980 | 13890 | 13890 | 13890 | 13890 | 0 |
| 480 | 20230816 | 112300 | 1807608980 | 13890 | 13890 | 13890 | 13890 | 0 |
| 481 | 20230816 | 112200 | 1807608980 | 13890 | 13890 | 13890 | 13890 | 0 |
| 482 | 20230816 | 112100 | 1807608980 | 13890 | 13890 | 13890 | 13890 | 0 |
| 483 | 20230816 | 112000 | 1807608980 | 13890 | 13860 | 13890 | 13860 | 60 |
| 484 | 20230816 | 111900 | 1806776180 | 13900 | 13900 | 13900 | 13900 | 17 |
| 485 | 20230816 | 111800 | 1806539880 | 13930 | 13830 | 13930 | 13830 | 3060 |
| 486 | 20230816 | 111700 | 1764063770 | 13830 | 13850 | 13860 | 13830 | 1020 |
| 487 | 20230816 | 111600 | 1749931300 | 13850 | 13850 | 13850 | 13850 | 326 |
| 488 | 20230816 | 111500 | 1745416200 | 13850 | 13850 | 13850 | 13850 | 319 |
| 489 | 20230816 | 111400 | 1740998050 | 13830 | 13830 | 13830 | 13820 | 226 |
| 490 | 20230816 | 111300 | 1737873050 | 13860 | 13850 | 13860 | 13850 | 137 |
| 491 | 20230816 | 111200 | 1735974320 | 13860 | 13860 | 13860 | 13860 | 2 |
| 492 | 20230816 | 111100 | 1735946600 | 13860 | 13860 | 13860 | 13860 | 471 |
| 493 | 20230816 | 111000 | 1729418540 | 13840 | 13880 | 13880 | 13840 | 730 |
| 494 | 20230816 | 110900 | 1719292780 | 13890 | 13900 | 13900 | 13890 | 146 |
| 495 | 20230816 | 110800 | 1717263890 | 13900 | 13890 | 13930 | 13890 | 3177 |
| 496 | 20230816 | 110700 | 1673062460 | 13880 | 13770 | 13880 | 13770 | 9538 |
| 497 | 20230816 | 110600 | 1541153680 | 13760 | 13740 | 13760 | 13740 | 734 |
| 498 | 20230816 | 110500 | 1531057560 | 13700 | 13700 | 13700 | 13700 | 0 |
| 499 | 20230816 | 110400 | 1531057560 | 13700 | 13700 | 13700 | 13700 | 0 |
| 500 | 20230816 | 110300 | 1531057560 | 13700 | 13710 | 13750 | 13700 | 261 |
| 501 | 20230816 | 110200 | 1527477950 | 13760 | 13760 | 13760 | 13760 | 1 |
| 502 | 20230816 | 110100 | 1527464190 | 13700 | 13750 | 13750 | 13700 | 299 |
| 503 | 20230816 | 110000 | 1523353390 | 13750 | 13710 | 13750 | 13710 | 204 |
| 504 | 20230816 | 105900 | 1520551700 | 13710 | 13710 | 13710 | 13700 | 878 |
| 505 | 20230816 | 105800 | 1508519320 | 13730 | 13680 | 13730 | 13680 | 502 |
| 506 | 20230816 | 105700 | 1501651910 | 13700 | 13700 | 13700 | 13700 | 54 |
| 507 | 20230816 | 105600 | 1500912110 | 13710 | 13710 | 13710 | 13710 | 73 |
| 508 | 20230816 | 105500 | 1499911280 | 13710 | 13710 | 13710 | 13710 | 18 |
| 509 | 20230816 | 105400 | 1499664500 | 13700 | 13700 | 13700 | 13700 | 10 |
| 510 | 20230816 | 105300 | 1499527500 | 13700 | 13750 | 13750 | 13700 | 677 |
| 511 | 20230816 | 105200 | 1490218850 | 13750 | 13730 | 13750 | 13730 | 2364 |
| 512 | 20230816 | 105100 | 1457714470 | 13720 | 13730 | 13740 | 13720 | 178 |
| 513 | 20230816 | 105000 | 1455272060 | 13720 | 13720 | 13720 | 13720 | 106 |
| 514 | 20230816 | 104900 | 1453817740 | 13650 | 13650 | 13650 | 13650 | 0 |
| 515 | 20230816 | 104800 | 1453817740 | 13650 | 13730 | 13730 | 13640 | 4476 |
| 516 | 20230816 | 104700 | 1392541570 | 13770 | 13770 | 13770 | 13770 | 53 |
| 517 | 20230816 | 104600 | 1391811760 | 13770 | 13770 | 13770 | 13770 | 166 |
| 518 | 20230816 | 104500 | 1389525940 | 13780 | 13760 | 13780 | 13760 | 300 |
| 519 | 20230816 | 104400 | 1385397160 | 13720 | 13720 | 13720 | 13720 | 28 |
| 520 | 20230816 | 104300 | 1385013000 | 13710 | 13760 | 13760 | 13710 | 46 |
| 521 | 20230816 | 104200 | 1384380090 | 13760 | 13730 | 13780 | 13730 | 1091 |
| 522 | 20230816 | 104100 | 1369368380 | 13710 | 13710 | 13710 | 13710 | 116 |
| 523 | 20230816 | 104000 | 1367778020 | 13700 | 13740 | 13760 | 13700 | 714 |
| 524 | 20230816 | 103900 | 1357965450 | 13740 | 13740 | 13740 | 13740 | 0 |
| 525 | 20230816 | 103800 | 1357965450 | 13740 | 13740 | 13750 | 13740 | 466 |
| 526 | 20230816 | 103700 | 1351560770 | 13740 | 13710 | 13740 | 13710 | 440 |
| 527 | 20230816 | 103600 | 1345517960 | 13690 | 13720 | 13720 | 13690 | 273 |
| 528 | 20230816 | 103500 | 1341777590 | 13720 | 13680 | 13730 | 13680 | 656 |
| 529 | 20230816 | 103400 | 1332797310 | 13730 | 13740 | 13740 | 13730 | 469 |
| 530 | 20230816 | 103300 | 1326357410 | 13730 | 13690 | 13730 | 13690 | 1023 |
| 531 | 20230816 | 103200 | 1312335150 | 13700 | 13670 | 13700 | 13670 | 559 |
| 532 | 20230816 | 103100 | 1304691520 | 13700 | 13700 | 13700 | 13700 | 273 |
| 533 | 20230816 | 103000 | 1300951420 | 13700 | 13700 | 13700 | 13690 | 1120 |
| 534 | 20230816 | 102900 | 1285616690 | 13690 | 13680 | 13690 | 13680 | 492 |
| 535 | 20230816 | 102800 | 1278882600 | 13680 | 13690 | 13690 | 13670 | 986 |
| 536 | 20230816 | 102700 | 1265388830 | 13700 | 13700 | 13700 | 13700 | 10 |
| 537 | 20230816 | 102600 | 1265251830 | 13700 | 13710 | 13710 | 13700 | 105 |
| 538 | 20230816 | 102500 | 1263812290 | 13710 | 13710 | 13710 | 13710 | 32 |
| 539 | 20230816 | 102400 | 1263373570 | 13700 | 13700 | 13700 | 13700 | 0 |
| 540 | 20230816 | 102300 | 1263373570 | 13700 | 13730 | 13740 | 13700 | 610 |
| 541 | 20230816 | 102200 | 1255000180 | 13730 | 13700 | 13730 | 13700 | 819 |
| 542 | 20230816 | 102100 | 1243770600 | 13690 | 13690 | 13690 | 13690 | 23 |
| 543 | 20230816 | 102000 | 1243455730 | 13690 | 13670 | 13700 | 13670 | 330 |
| 544 | 20230816 | 101900 | 1238940900 | 13670 | 13670 | 13670 | 13670 | 1 |
| 545 | 20230816 | 101800 | 1238927230 | 13660 | 13660 | 13660 | 13660 | 1 |
| 546 | 20230816 | 101700 | 1238913570 | 13660 | 13660 | 13660 | 13660 | 1367 |
| 547 | 20230816 | 101600 | 1220240350 | 13650 | 13690 | 13690 | 13650 | 1683 |
| 548 | 20230816 | 101500 | 1197227570 | 13700 | 13710 | 13710 | 13700 | 1675 |
| 549 | 20230816 | 101400 | 1174268420 | 13710 | 13710 | 13730 | 13710 | 136 |
| 550 | 20230816 | 101300 | 1172403560 | 13710 | 13790 | 13790 | 13710 | 154 |
| 551 | 20230816 | 101200 | 1170285420 | 13780 | 13790 | 13790 | 13780 | 70 |
| 552 | 20230816 | 101100 | 1169320520 | 13790 | 13800 | 13800 | 13710 | 342 |
| 553 | 20230816 | 101000 | 1164609440 | 13790 | 13760 | 13800 | 13710 | 744 |
| 554 | 20230816 | 100900 | 1154372790 | 13810 | 13800 | 13810 | 13800 | 169 |
| 555 | 20230816 | 100800 | 1152039690 | 13800 | 13760 | 13800 | 13750 | 1765 |
| 556 | 20230816 | 100700 | 1127718190 | 13760 | 13680 | 13760 | 13650 | 1158 |
| 557 | 20230816 | 100600 | 1111828360 | 13680 | 13670 | 13680 | 13670 | 273 |
| 558 | 20230816 | 100500 | 1108095550 | 13670 | 13740 | 13740 | 13670 | 2950 |
| 559 | 20230816 | 100400 | 1067630590 | 13750 | 13770 | 13770 | 13750 | 149 |
| 560 | 20230816 | 100300 | 1065581820 | 13780 | 13790 | 13800 | 13780 | 342 |
| 561 | 20230816 | 100200 | 1060863870 | 13800 | 13840 | 13840 | 13800 | 484 |
| 562 | 20230816 | 100100 | 1054177750 | 13850 | 13840 | 13850 | 13840 | 1558 |
| 563 | 20230816 | 100000 | 1032603810 | 13850 | 13800 | 13870 | 13760 | 1528 |
| 564 | 20230816 | 095900 | 1011476730 | 13810 | 13760 | 13810 | 13760 | 941 |
| 565 | 20230816 | 095800 | 998504440 | 13760 | 13800 | 13800 | 13750 | 339 |
| 566 | 20230816 | 095700 | 993836680 | 13800 | 13800 | 13810 | 13740 | 1608 |
| 567 | 20230816 | 095600 | 971665220 | 13810 | 13880 | 13880 | 13810 | 2741 |
| 568 | 20230816 | 095500 | 933744340 | 13880 | 13870 | 13880 | 13830 | 3981 |
| 569 | 20230816 | 095400 | 878561050 | 13870 | 13830 | 13870 | 13820 | 5240 |
| 570 | 20230816 | 095300 | 806000900 | 13820 | 13800 | 13820 | 13800 | 1758 |
| 571 | 20230816 | 095200 | 781729730 | 13810 | 13800 | 13810 | 13730 | 2641 |
| 572 | 20230816 | 095100 | 745301480 | 13800 | 13680 | 13800 | 13680 | 6007 |
| 573 | 20230816 | 095000 | 662694010 | 13650 | 13680 | 13700 | 13650 | 3953 |
| 574 | 20230816 | 094900 | 608688600 | 13700 | 13620 | 13700 | 13620 | 2437 |
| 575 | 20230816 | 094800 | 575405180 | 13620 | 13500 | 13620 | 13500 | 1144 |
| 576 | 20230816 | 094700 | 559878960 | 13500 | 13440 | 13500 | 13440 | 200 |
| 577 | 20230816 | 094600 | 557181470 | 13430 | 13370 | 13430 | 13370 | 3777 |
| 578 | 20230816 | 094500 | 506532020 | 13360 | 13360 | 13360 | 13360 | 218 |
| 579 | 20230816 | 094400 | 503619540 | 13360 | 13350 | 13360 | 13350 | 168 |
| 580 | 20230816 | 094300 | 501376060 | 13350 | 13360 | 13390 | 13350 | 681 |
| 581 | 20230816 | 094200 | 492264680 | 13350 | 13330 | 13350 | 13330 | 637 |
| 582 | 20230816 | 094100 | 483763270 | 13350 | 13360 | 13360 | 13330 | 2373 |
| 583 | 20230816 | 094000 | 452098410 | 13360 | 13380 | 13390 | 13360 | 1896 |
| 584 | 20230816 | 093900 | 426756180 | 13410 | 13380 | 13410 | 13380 | 202 |
| 585 | 20230816 | 093800 | 424053150 | 13370 | 13380 | 13380 | 13370 | 375 |
| 586 | 20230816 | 093700 | 419039260 | 13380 | 13420 | 13420 | 13370 | 202 |
| 587 | 20230816 | 093600 | 416337460 | 13420 | 13420 | 13420 | 13420 | 0 |
| 588 | 20230816 | 093500 | 416337460 | 13420 | 13380 | 13420 | 13380 | 18 |
| 589 | 20230816 | 093400 | 416096580 | 13360 | 13380 | 13380 | 13360 | 383 |
| 590 | 20230816 | 093300 | 410979680 | 13370 | 13390 | 13390 | 13370 | 792 |
| 591 | 20230816 | 093200 | 400380910 | 13420 | 13410 | 13420 | 13380 | 373 |
| 592 | 20230816 | 093100 | 395382510 | 13410 | 13410 | 13410 | 13390 | 211 |
| 593 | 20230816 | 093000 | 392556220 | 13390 | 13410 | 13410 | 13380 | 538 |
| 594 | 20230816 | 092900 | 385352710 | 13390 | 13390 | 13390 | 13390 | 211 |
| 595 | 20230816 | 092800 | 382527420 | 13390 | 13390 | 13390 | 13390 | 30 |
| 596 | 20230816 | 092700 | 382125720 | 13390 | 13430 | 13430 | 13390 | 461 |
| 597 | 20230816 | 092600 | 375940800 | 13430 | 13430 | 13430 | 13430 | 551 |
| 598 | 20230816 | 092500 | 368540870 | 13440 | 13440 | 13440 | 13440 | 11 |
| 599 | 20230816 | 092400 | 368393030 | 13440 | 13430 | 13440 | 13430 | 247 |
| 600 | 20230816 | 092300 | 365075590 | 13440 | 13490 | 13510 | 13430 | 302 |
| 601 | 20230816 | 092200 | 361015190 | 13580 | 13430 | 13600 | 13430 | 1393 |
| 602 | 20230816 | 092100 | 342177130 | 13430 | 13370 | 13430 | 13360 | 1451 |
| 603 | 20230816 | 092000 | 322759700 | 13360 | 13350 | 13360 | 13340 | 197 |
| 604 | 20230816 | 091900 | 320130570 | 13350 | 13380 | 13380 | 13350 | 40 |
| 605 | 20230816 | 091800 | 319596070 | 13320 | 13320 | 13330 | 13310 | 552 |
| 606 | 20230816 | 091700 | 312244560 | 13320 | 13370 | 13380 | 13320 | 712 |
| 607 | 20230816 | 091600 | 302742660 | 13380 | 13370 | 13380 | 13370 | 292 |
| 608 | 20230816 | 091500 | 298838460 | 13370 | 13400 | 13400 | 13370 | 123 |
| 609 | 20230816 | 091400 | 297190290 | 13400 | 13400 | 13450 | 13400 | 886 |
| 610 | 20230816 | 091300 | 285304330 | 13310 | 13330 | 13370 | 13310 | 2465 |
| 611 | 20230816 | 091200 | 252401030 | 13340 | 13390 | 13390 | 13300 | 2016 |
| 612 | 20230816 | 091100 | 225490750 | 13390 | 13400 | 13400 | 13390 | 620 |
| 613 | 20230816 | 091000 | 217182950 | 13400 | 13450 | 13450 | 13400 | 251 |
| 614 | 20230816 | 090900 | 213813900 | 13450 | 13460 | 13460 | 13450 | 238 |
| 615 | 20230816 | 090800 | 210611730 | 13450 | 13410 | 13480 | 13410 | 652 |
| 616 | 20230816 | 090700 | 201847430 | 13450 | 13440 | 13450 | 13410 | 1894 |
| 617 | 20230816 | 090600 | 176382370 | 13440 | 13420 | 13450 | 13400 | 1075 |
| 618 | 20230816 | 090500 | 161944000 | 13420 | 13450 | 13450 | 13420 | 749 |
| 619 | 20230816 | 090400 | 151885140 | 13450 | 13430 | 13450 | 13400 | 2004 |
| 620 | 20230816 | 090300 | 124977270 | 13440 | 13310 | 13450 | 13310 | 1039 |
| 621 | 20230816 | 090200 | 111048510 | 13340 | 13290 | 13340 | 13290 | 691 |
| 622 | 20230816 | 090100 | 101861250 | 13290 | 13360 | 13360 | 13290 | 2314 |
| 623 | 20230816 | 090000 | 71026590 | 13360 | 13500 | 13500 | 13360 | 5278 |