34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 193400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 5391 |
| 3 | 20230808 | 193300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20230808 | 193200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20230808 | 193100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20230808 | 193000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20230808 | 192900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20230808 | 192800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20230808 | 192700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20230808 | 192600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20230808 | 192500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20230808 | 192400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20230808 | 192300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20230808 | 192200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20230808 | 192100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20230808 | 192000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20230808 | 191900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20230808 | 191800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20230808 | 191700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20230808 | 191600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20230808 | 191500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20230808 | 191400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20230808 | 191300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20230808 | 191200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20230808 | 191100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20230808 | 191000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20230808 | 190900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20230808 | 190800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20230808 | 190700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20230808 | 190600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20230808 | 190500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20230808 | 190400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 5391 |
| 33 | 20230808 | 190300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20230808 | 190200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20230808 | 190100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20230808 | 190000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20230808 | 185900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20230808 | 185800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20230808 | 185700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20230808 | 185600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20230808 | 185500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20230808 | 185400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20230808 | 185300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20230808 | 185200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20230808 | 185100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20230808 | 185000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20230808 | 184900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20230808 | 184800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20230808 | 184700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20230808 | 184600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20230808 | 184500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20230808 | 184400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20230808 | 184300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20230808 | 184200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20230808 | 184100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20230808 | 184000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20230808 | 183900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20230808 | 183800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20230808 | 183700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20230808 | 183600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20230808 | 183500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20230808 | 183400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 5391 |
| 63 | 20230808 | 183300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20230808 | 183200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20230808 | 183100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20230808 | 183000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20230808 | 182900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20230808 | 182800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20230808 | 182700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20230808 | 182600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20230808 | 182500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20230808 | 182400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20230808 | 182300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20230808 | 182200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20230808 | 182100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20230808 | 182000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20230808 | 181900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20230808 | 181800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20230808 | 181700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20230808 | 181600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20230808 | 181500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20230808 | 181400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20230808 | 181300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20230808 | 181200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20230808 | 181100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20230808 | 181000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20230808 | 180900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20230808 | 180800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20230808 | 180700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20230808 | 180600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20230808 | 180500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20230808 | 180400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 5391 |
| 93 | 20230808 | 180300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20230808 | 180200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20230808 | 180100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20230808 | 180000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20230808 | 175900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20230808 | 175800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20230808 | 175700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20230808 | 175600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20230808 | 175500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20230808 | 175400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20230808 | 175300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20230808 | 175200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20230808 | 175100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20230808 | 175000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20230808 | 174900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20230808 | 174800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20230808 | 174700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20230808 | 174600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20230808 | 174500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20230808 | 174400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20230808 | 174300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20230808 | 174200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20230808 | 174100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20230808 | 174000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20230808 | 173900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20230808 | 173800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20230808 | 173700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20230808 | 173600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20230808 | 173500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20230808 | 173400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 5391 |
| 123 | 20230808 | 173300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20230808 | 173200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20230808 | 173100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20230808 | 173000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20230808 | 172900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20230808 | 172800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20230808 | 172700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20230808 | 172600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20230808 | 172500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20230808 | 172400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20230808 | 172300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20230808 | 172200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20230808 | 172100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20230808 | 172000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20230808 | 171900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20230808 | 171800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20230808 | 171700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20230808 | 171600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20230808 | 171500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20230808 | 171400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20230808 | 171300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20230808 | 171200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20230808 | 171100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20230808 | 171000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20230808 | 170900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20230808 | 170800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20230808 | 170700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20230808 | 170600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20230808 | 170500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20230808 | 170400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 5391 |
| 153 | 20230808 | 170300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20230808 | 170200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20230808 | 170100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20230808 | 170000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20230808 | 165900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20230808 | 165800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20230808 | 165700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20230808 | 165600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20230808 | 165500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20230808 | 165400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20230808 | 165300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20230808 | 165200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20230808 | 165100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20230808 | 165000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20230808 | 164900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20230808 | 164800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20230808 | 164700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20230808 | 164600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20230808 | 164500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20230808 | 164400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20230808 | 164300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20230808 | 164200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20230808 | 164100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20230808 | 164000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20230808 | 163900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20230808 | 163800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20230808 | 163700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20230808 | 163600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20230808 | 163500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20230808 | 163400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 5391 |
| 183 | 20230808 | 163300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20230808 | 163200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20230808 | 163100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20230808 | 163000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20230808 | 162900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20230808 | 162800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20230808 | 162700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20230808 | 162600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 191 | 20230808 | 162500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 192 | 20230808 | 162400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 193 | 20230808 | 162300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 194 | 20230808 | 162200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 195 | 20230808 | 162100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 196 | 20230808 | 162000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 197 | 20230808 | 161900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 198 | 20230808 | 161800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 199 | 20230808 | 161700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 200 | 20230808 | 161600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 201 | 20230808 | 161500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 202 | 20230808 | 161400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 203 | 20230808 | 161300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 204 | 20230808 | 161200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 205 | 20230808 | 161100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 206 | 20230808 | 161000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 207 | 20230808 | 160900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 208 | 20230808 | 160800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 209 | 20230808 | 160700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 210 | 20230808 | 160600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 211 | 20230808 | 160500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 212 | 20230808 | 160400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 5391 |
| 213 | 20230808 | 160300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 214 | 20230808 | 160200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 215 | 20230808 | 160100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 216 | 20230808 | 160000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 217 | 20230808 | 155900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 218 | 20230808 | 155800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 219 | 20230808 | 155700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 220 | 20230808 | 155600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 221 | 20230808 | 155500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 222 | 20230808 | 155400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 223 | 20230808 | 155300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 224 | 20230808 | 155200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 225 | 20230808 | 155100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 226 | 20230808 | 155000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 227 | 20230808 | 154900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 228 | 20230808 | 154800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 229 | 20230808 | 154700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 230 | 20230808 | 154600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 231 | 20230808 | 154500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 232 | 20230808 | 154400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 233 | 20230808 | 154300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 234 | 20230808 | 154200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 235 | 20230808 | 154100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 236 | 20230808 | 154000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 237 | 20230808 | 153900 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 238 | 20230808 | 153800 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 239 | 20230808 | 153700 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 240 | 20230808 | 153600 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 241 | 20230808 | 153500 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 242 | 20230808 | 153400 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 5391 |
| 243 | 20230808 | 153300 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 244 | 20230808 | 153200 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 245 | 20230808 | 153100 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 0 |
| 246 | 20230808 | 153000 | 5239914980 | 16700 | 16700 | 16700 | 16700 | 5391 |
| 247 | 20230808 | 152900 | 5149885280 | 16730 | 16730 | 16730 | 16730 | 0 |
| 248 | 20230808 | 152800 | 5149885280 | 16730 | 16730 | 16730 | 16730 | 0 |
| 249 | 20230808 | 152700 | 5149885280 | 16730 | 16730 | 16730 | 16730 | 0 |
| 250 | 20230808 | 152600 | 5149885280 | 16730 | 16730 | 16730 | 16730 | 0 |
| 251 | 20230808 | 152500 | 5149885280 | 16730 | 16730 | 16730 | 16730 | 0 |
| 252 | 20230808 | 152400 | 5149885280 | 16730 | 16730 | 16730 | 16730 | 0 |
| 253 | 20230808 | 152300 | 5149885280 | 16730 | 16730 | 16730 | 16730 | 0 |
| 254 | 20230808 | 152200 | 5149885280 | 16730 | 16730 | 16730 | 16730 | 0 |
| 255 | 20230808 | 152100 | 5149885280 | 16730 | 16730 | 16730 | 16730 | 0 |
| 256 | 20230808 | 152000 | 5149885280 | 16730 | 16730 | 16730 | 16730 | 0 |
| 257 | 20230808 | 151900 | 5149885280 | 16730 | 16720 | 16730 | 16720 | 723 |
| 258 | 20230808 | 151800 | 5137794550 | 16730 | 16720 | 16730 | 16710 | 407 |
| 259 | 20230808 | 151700 | 5130990590 | 16730 | 16730 | 16740 | 16730 | 153 |
| 260 | 20230808 | 151600 | 5128430450 | 16740 | 16740 | 16740 | 16710 | 396 |
| 261 | 20230808 | 151500 | 5121812430 | 16740 | 16700 | 16750 | 16700 | 1398 |
| 262 | 20230808 | 151400 | 5098444100 | 16700 | 16690 | 16710 | 16690 | 726 |
| 263 | 20230808 | 151300 | 5086321860 | 16680 | 16700 | 16700 | 16670 | 3879 |
| 264 | 20230808 | 151200 | 5021607510 | 16690 | 16690 | 16700 | 16690 | 1317 |
| 265 | 20230808 | 151100 | 4999626520 | 16690 | 16710 | 16710 | 16690 | 994 |
| 266 | 20230808 | 151000 | 4983026430 | 16700 | 16690 | 16710 | 16690 | 1159 |
| 267 | 20230808 | 150900 | 4963678190 | 16690 | 16700 | 16710 | 16690 | 4520 |
| 268 | 20230808 | 150800 | 4888195910 | 16700 | 16710 | 16770 | 16700 | 11884 |
| 269 | 20230808 | 150700 | 4689695270 | 16710 | 16700 | 16710 | 16700 | 1049 |
| 270 | 20230808 | 150600 | 4672173490 | 16710 | 16710 | 16710 | 16700 | 1126 |
| 271 | 20230808 | 150500 | 4653361220 | 16720 | 16710 | 16720 | 16710 | 832 |
| 272 | 20230808 | 150400 | 4639458190 | 16710 | 16730 | 16730 | 16710 | 954 |
| 273 | 20230808 | 150300 | 4623509660 | 16730 | 16720 | 16730 | 16720 | 586 |
| 274 | 20230808 | 150200 | 4613709190 | 16720 | 16740 | 16740 | 16720 | 605 |
| 275 | 20230808 | 150100 | 4603588800 | 16730 | 16740 | 16740 | 16730 | 513 |
| 276 | 20230808 | 150000 | 4595003190 | 16740 | 16740 | 16740 | 16730 | 830 |
| 277 | 20230808 | 145900 | 4581114590 | 16730 | 16750 | 16750 | 16730 | 926 |
| 278 | 20230808 | 145800 | 4565615320 | 16740 | 16740 | 16750 | 16740 | 400 |
| 279 | 20230808 | 145700 | 4558916500 | 16750 | 16740 | 16750 | 16740 | 677 |
| 280 | 20230808 | 145600 | 4547580190 | 16750 | 16750 | 16760 | 16740 | 210 |
| 281 | 20230808 | 145500 | 4544062680 | 16750 | 16740 | 16760 | 16740 | 204 |
| 282 | 20230808 | 145400 | 4540645620 | 16730 | 16750 | 16750 | 16730 | 726 |
| 283 | 20230808 | 145300 | 4528493850 | 16740 | 16740 | 16750 | 16730 | 181 |
| 284 | 20230808 | 145200 | 4525463790 | 16740 | 16790 | 16800 | 16740 | 71 |
| 285 | 20230808 | 145100 | 4524271920 | 16810 | 16750 | 16810 | 16730 | 1323 |
| 286 | 20230808 | 145000 | 4502095890 | 16790 | 16820 | 16820 | 16750 | 693 |
| 287 | 20230808 | 144900 | 4490478560 | 16810 | 16800 | 16810 | 16790 | 266 |
| 288 | 20230808 | 144800 | 4486009870 | 16800 | 16810 | 16810 | 16800 | 170 |
| 289 | 20230808 | 144700 | 4483152190 | 16810 | 16810 | 16820 | 16810 | 319 |
| 290 | 20230808 | 144600 | 4477789440 | 16810 | 16810 | 16830 | 16810 | 49 |
| 291 | 20230808 | 144500 | 4476965060 | 16830 | 16840 | 16840 | 16800 | 216 |
| 292 | 20230808 | 144400 | 4473328980 | 16840 | 16800 | 16840 | 16800 | 346 |
| 293 | 20230808 | 144300 | 4467502420 | 16850 | 16740 | 16860 | 16740 | 160 |
| 294 | 20230808 | 144200 | 4464807730 | 16730 | 16800 | 16870 | 16730 | 498 |
| 295 | 20230808 | 144100 | 4456440400 | 16790 | 16800 | 16800 | 16710 | 1390 |
| 296 | 20230808 | 144000 | 4433165490 | 16800 | 16800 | 16810 | 16800 | 365 |
| 297 | 20230808 | 143900 | 4427033460 | 16800 | 16810 | 16850 | 16800 | 436 |
| 298 | 20230808 | 143800 | 4419701340 | 16810 | 16800 | 16820 | 16800 | 49 |
| 299 | 20230808 | 143700 | 4418877560 | 16800 | 16800 | 16810 | 16800 | 584 |
| 300 | 20230808 | 143600 | 4409065430 | 16810 | 16840 | 16840 | 16800 | 764 |
| 301 | 20230808 | 143500 | 4396206730 | 16840 | 16840 | 16850 | 16840 | 79 |
| 302 | 20230808 | 143400 | 4394876120 | 16840 | 16850 | 16860 | 16840 | 431 |
| 303 | 20230808 | 143300 | 4387613920 | 16850 | 16880 | 16880 | 16840 | 99 |
| 304 | 20230808 | 143200 | 4385946530 | 16890 | 16890 | 16890 | 16840 | 287 |
| 305 | 20230808 | 143100 | 4381099620 | 16880 | 16880 | 16880 | 16880 | 39 |
| 306 | 20230808 | 143000 | 4380441300 | 16830 | 16820 | 16830 | 16820 | 317 |
| 307 | 20230808 | 142900 | 4375109190 | 16820 | 16900 | 16900 | 16810 | 317 |
| 308 | 20230808 | 142800 | 4369761330 | 16900 | 16900 | 16910 | 16900 | 313 |
| 309 | 20230808 | 142700 | 4364471360 | 16900 | 16940 | 16940 | 16900 | 163 |
| 310 | 20230808 | 142600 | 4361714540 | 16950 | 16960 | 16980 | 16910 | 791 |
| 311 | 20230808 | 142500 | 4348305150 | 16960 | 16900 | 16960 | 16890 | 764 |
| 312 | 20230808 | 142400 | 4335374260 | 16900 | 16870 | 16900 | 16870 | 757 |
| 313 | 20230808 | 142300 | 4322597500 | 16870 | 16850 | 16870 | 16850 | 367 |
| 314 | 20230808 | 142200 | 4316409620 | 16850 | 16780 | 16850 | 16780 | 1944 |
| 315 | 20230808 | 142100 | 4283715500 | 16770 | 16770 | 16770 | 16770 | 5 |
| 316 | 20230808 | 142000 | 4283631650 | 16780 | 16720 | 16780 | 16720 | 221 |
| 317 | 20230808 | 141900 | 4279932080 | 16710 | 16720 | 16720 | 16710 | 278 |
| 318 | 20230808 | 141800 | 4275284990 | 16730 | 16730 | 16730 | 16730 | 152 |
| 319 | 20230808 | 141700 | 4272742030 | 16730 | 16740 | 16740 | 16720 | 534 |
| 320 | 20230808 | 141600 | 4263806740 | 16730 | 16730 | 16760 | 16730 | 934 |
| 321 | 20230808 | 141500 | 4248161900 | 16760 | 16750 | 16770 | 16730 | 282 |
| 322 | 20230808 | 141400 | 4243442480 | 16770 | 16700 | 16770 | 16700 | 839 |
| 323 | 20230808 | 141300 | 4229422120 | 16700 | 16720 | 16770 | 16700 | 1649 |
| 324 | 20230808 | 141200 | 4201863920 | 16720 | 16750 | 16780 | 16700 | 7221 |
| 325 | 20230808 | 141100 | 4081112400 | 16750 | 16770 | 16770 | 16750 | 1325 |
| 326 | 20230808 | 141000 | 4058902540 | 16760 | 16780 | 16780 | 16760 | 251 |
| 327 | 20230808 | 140900 | 4054695760 | 16780 | 16790 | 16790 | 16770 | 3074 |
| 328 | 20230808 | 140800 | 4003122710 | 16780 | 16800 | 16810 | 16780 | 1041 |
| 329 | 20230808 | 140700 | 3985637130 | 16800 | 16800 | 16820 | 16800 | 45 |
| 330 | 20230808 | 140600 | 3984881070 | 16800 | 16800 | 16820 | 16800 | 187 |
| 331 | 20230808 | 140500 | 3981739040 | 16800 | 16810 | 16810 | 16800 | 210 |
| 332 | 20230808 | 140400 | 3978210080 | 16810 | 16820 | 16820 | 16800 | 439 |
| 333 | 20230808 | 140300 | 3970834420 | 16840 | 16790 | 16840 | 16790 | 177 |
| 334 | 20230808 | 140200 | 3967858490 | 16840 | 16790 | 16840 | 16780 | 854 |
| 335 | 20230808 | 140100 | 3953515510 | 16790 | 16800 | 16800 | 16790 | 48 |
| 336 | 20230808 | 140000 | 3952709490 | 16800 | 16810 | 16810 | 16800 | 1455 |
| 337 | 20230808 | 135900 | 3928260720 | 16810 | 16810 | 16820 | 16810 | 24 |
| 338 | 20230808 | 135800 | 3927857260 | 16810 | 16820 | 16820 | 16810 | 93 |
| 339 | 20230808 | 135700 | 3926293910 | 16820 | 16820 | 16820 | 16820 | 97 |
| 340 | 20230808 | 135600 | 3924662370 | 16820 | 16820 | 16830 | 16820 | 947 |
| 341 | 20230808 | 135500 | 3908733820 | 16820 | 16820 | 16830 | 16820 | 443 |
| 342 | 20230808 | 135400 | 3901281630 | 16830 | 16820 | 16830 | 16820 | 76 |
| 343 | 20230808 | 135300 | 3900002720 | 16820 | 16840 | 16840 | 16820 | 46 |
| 344 | 20230808 | 135200 | 3899228780 | 16840 | 16840 | 16840 | 16840 | 6 |
| 345 | 20230808 | 135100 | 3899127740 | 16840 | 16840 | 16840 | 16840 | 3 |
| 346 | 20230808 | 135000 | 3899077220 | 16830 | 16810 | 16830 | 16810 | 472 |
| 347 | 20230808 | 134900 | 3891140700 | 16810 | 16820 | 16820 | 16810 | 393 |
| 348 | 20230808 | 134800 | 3884530590 | 16830 | 16840 | 16840 | 16830 | 7 |
| 349 | 20230808 | 134700 | 3884412770 | 16840 | 16830 | 16840 | 16820 | 172 |
| 350 | 20230808 | 134600 | 3881518080 | 16830 | 16800 | 16830 | 16800 | 192 |
| 351 | 20230808 | 134500 | 3878289590 | 16820 | 16820 | 16820 | 16820 | 21 |
| 352 | 20230808 | 134400 | 3877936370 | 16820 | 16810 | 16820 | 16810 | 234 |
| 353 | 20230808 | 134300 | 3874000680 | 16810 | 16790 | 16810 | 16790 | 288 |
| 354 | 20230808 | 134200 | 3869162890 | 16800 | 16800 | 16800 | 16800 | 100 |
| 355 | 20230808 | 134100 | 3867482890 | 16800 | 16800 | 16810 | 16800 | 518 |
| 356 | 20230808 | 134000 | 3858780320 | 16800 | 16800 | 16800 | 16800 | 216 |
| 357 | 20230808 | 133900 | 3855151520 | 16800 | 16800 | 16800 | 16800 | 0 |
| 358 | 20230808 | 133800 | 3855151520 | 16800 | 16800 | 16810 | 16800 | 170 |
| 359 | 20230808 | 133700 | 3852295510 | 16800 | 16800 | 16800 | 16800 | 53 |
| 360 | 20230808 | 133600 | 3851405110 | 16800 | 16800 | 16810 | 16800 | 50 |
| 361 | 20230808 | 133500 | 3850565090 | 16810 | 16800 | 16810 | 16800 | 37 |
| 362 | 20230808 | 133400 | 3849943340 | 16810 | 16800 | 16810 | 16800 | 68 |
| 363 | 20230808 | 133300 | 3848800830 | 16800 | 16800 | 16800 | 16790 | 324 |
| 364 | 20230808 | 133200 | 3843357840 | 16800 | 16810 | 16810 | 16800 | 355 |
| 365 | 20230808 | 133100 | 3837392360 | 16810 | 16810 | 16810 | 16800 | 103 |
| 366 | 20230808 | 133000 | 3835661160 | 16810 | 16810 | 16810 | 16810 | 53 |
| 367 | 20230808 | 132900 | 3834770230 | 16790 | 16810 | 16820 | 16790 | 299 |
| 368 | 20230808 | 132800 | 3829747080 | 16820 | 16810 | 16820 | 16810 | 282 |
| 369 | 20230808 | 132700 | 3825004170 | 16800 | 16800 | 16800 | 16800 | 105 |
| 370 | 20230808 | 132600 | 3823240170 | 16790 | 16770 | 16790 | 16770 | 279 |
| 371 | 20230808 | 132500 | 3818557670 | 16780 | 16780 | 16780 | 16780 | 172 |
| 372 | 20230808 | 132400 | 3815671510 | 16780 | 16780 | 16790 | 16780 | 673 |
| 373 | 20230808 | 132300 | 3804378480 | 16780 | 16780 | 16790 | 16780 | 276 |
| 374 | 20230808 | 132200 | 3799746190 | 16780 | 16780 | 16780 | 16780 | 75 |
| 375 | 20230808 | 132100 | 3798487690 | 16790 | 16780 | 16790 | 16780 | 533 |
| 376 | 20230808 | 132000 | 3789543440 | 16780 | 16780 | 16780 | 16770 | 373 |
| 377 | 20230808 | 131900 | 3783285520 | 16790 | 16800 | 16800 | 16790 | 304 |
| 378 | 20230808 | 131800 | 3778181340 | 16810 | 16810 | 16810 | 16790 | 1244 |
| 379 | 20230808 | 131700 | 3757289740 | 16800 | 16840 | 16840 | 16800 | 476 |
| 380 | 20230808 | 131600 | 3749289890 | 16840 | 16840 | 16840 | 16840 | 57 |
| 381 | 20230808 | 131500 | 3748330010 | 16840 | 16840 | 16840 | 16840 | 6 |
| 382 | 20230808 | 131400 | 3748228970 | 16850 | 16850 | 16850 | 16850 | 73 |
| 383 | 20230808 | 131300 | 3746998920 | 16850 | 16850 | 16850 | 16850 | 2 |
| 384 | 20230808 | 131200 | 3746965220 | 16850 | 16850 | 16850 | 16850 | 5 |
| 385 | 20230808 | 131100 | 3746880970 | 16850 | 16850 | 16850 | 16840 | 227 |
| 386 | 20230808 | 131000 | 3743056620 | 16840 | 16840 | 16840 | 16840 | 40 |
| 387 | 20230808 | 130900 | 3742383020 | 16840 | 16810 | 16840 | 16810 | 368 |
| 388 | 20230808 | 130800 | 3736189290 | 16810 | 16800 | 16810 | 16800 | 307 |
| 389 | 20230808 | 130700 | 3731031330 | 16800 | 16800 | 16800 | 16800 | 157 |
| 390 | 20230808 | 130600 | 3728393730 | 16800 | 16820 | 16820 | 16800 | 468 |
| 391 | 20230808 | 130500 | 3720530780 | 16830 | 16830 | 16830 | 16830 | 93 |
| 392 | 20230808 | 130400 | 3718965590 | 16830 | 16830 | 16830 | 16830 | 141 |
| 393 | 20230808 | 130300 | 3716592560 | 16830 | 16820 | 16840 | 16820 | 510 |
| 394 | 20230808 | 130200 | 3708011450 | 16820 | 16800 | 16820 | 16800 | 545 |
| 395 | 20230808 | 130100 | 3698854840 | 16800 | 16790 | 16800 | 16780 | 233 |
| 396 | 20230808 | 130000 | 3694943640 | 16780 | 16780 | 16800 | 16780 | 139 |
| 397 | 20230808 | 125900 | 3692609000 | 16780 | 16790 | 16790 | 16780 | 189 |
| 398 | 20230808 | 125800 | 3689436030 | 16790 | 16800 | 16800 | 16790 | 178 |
| 399 | 20230808 | 125700 | 3686447270 | 16800 | 16820 | 16820 | 16800 | 3583 |
| 400 | 20230808 | 125600 | 3626242140 | 16820 | 16830 | 16830 | 16820 | 752 |
| 401 | 20230808 | 125500 | 3613590350 | 16820 | 16820 | 16830 | 16820 | 346 |
| 402 | 20230808 | 125400 | 3607770530 | 16830 | 16840 | 16850 | 16830 | 388 |
| 403 | 20230808 | 125300 | 3601239030 | 16850 | 16850 | 16850 | 16840 | 222 |
| 404 | 20230808 | 125200 | 3597498680 | 16850 | 16850 | 16850 | 16850 | 896 |
| 405 | 20230808 | 125100 | 3582401080 | 16850 | 16850 | 16850 | 16850 | 0 |
| 406 | 20230808 | 125000 | 3582401080 | 16850 | 16860 | 16860 | 16850 | 305 |
| 407 | 20230808 | 124900 | 3577261230 | 16850 | 16880 | 16880 | 16850 | 320 |
| 408 | 20230808 | 124800 | 3571869120 | 16900 | 16900 | 16900 | 16900 | 106 |
| 409 | 20230808 | 124700 | 3570077720 | 16910 | 16910 | 16910 | 16910 | 116 |
| 410 | 20230808 | 124600 | 3568116160 | 16910 | 16910 | 16910 | 16910 | 145 |
| 411 | 20230808 | 124500 | 3565664210 | 16910 | 16860 | 16910 | 16860 | 869 |
| 412 | 20230808 | 124400 | 3551007180 | 16860 | 16850 | 16860 | 16850 | 13 |
| 413 | 20230808 | 124300 | 3550788030 | 16860 | 16850 | 16860 | 16850 | 149 |
| 414 | 20230808 | 124200 | 3548276450 | 16860 | 16860 | 16860 | 16850 | 536 |
| 415 | 20230808 | 124100 | 3539244470 | 16850 | 16860 | 16860 | 16850 | 700 |
| 416 | 20230808 | 124000 | 3527447190 | 16860 | 16870 | 16870 | 16860 | 344 |
| 417 | 20230808 | 123900 | 3521646940 | 16870 | 16900 | 16900 | 16870 | 353 |
| 418 | 20230808 | 123800 | 3515690270 | 16900 | 16920 | 16920 | 16900 | 144 |
| 419 | 20230808 | 123700 | 3513253830 | 16930 | 16940 | 16940 | 16930 | 22 |
| 420 | 20230808 | 123600 | 3512881270 | 16940 | 16940 | 16940 | 16940 | 180 |
| 421 | 20230808 | 123500 | 3509832070 | 16850 | 16880 | 16970 | 16850 | 761 |
| 422 | 20230808 | 123400 | 3496996320 | 16880 | 16940 | 16940 | 16880 | 30 |
| 423 | 20230808 | 123300 | 3496489270 | 16930 | 16900 | 16930 | 16900 | 584 |
| 424 | 20230808 | 123200 | 3486615410 | 16890 | 16880 | 16890 | 16870 | 497 |
| 425 | 20230808 | 123100 | 3478226430 | 16870 | 16870 | 16870 | 16870 | 21 |
| 426 | 20230808 | 123000 | 3477872160 | 16870 | 16870 | 16870 | 16870 | 126 |
| 427 | 20230808 | 122900 | 3475746540 | 16870 | 16870 | 16870 | 16860 | 334 |
| 428 | 20230808 | 122800 | 3470112450 | 16860 | 16870 | 16870 | 16860 | 162 |
| 429 | 20230808 | 122700 | 3467380510 | 16870 | 16870 | 16870 | 16870 | 57 |
| 430 | 20230808 | 122600 | 3466418920 | 16850 | 16880 | 16880 | 16850 | 1772 |
| 431 | 20230808 | 122500 | 3436534940 | 16880 | 16890 | 16890 | 16880 | 290 |
| 432 | 20230808 | 122400 | 3431638230 | 16890 | 16900 | 16900 | 16890 | 40 |
| 433 | 20230808 | 122300 | 3430962610 | 16890 | 16890 | 16890 | 16890 | 0 |
| 434 | 20230808 | 122200 | 3430962610 | 16890 | 16890 | 16890 | 16890 | 0 |
| 435 | 20230808 | 122100 | 3430962610 | 16890 | 16890 | 16890 | 16890 | 0 |
| 436 | 20230808 | 122000 | 3430962610 | 16890 | 16890 | 16890 | 16890 | 272 |
| 437 | 20230808 | 121900 | 3426368530 | 16890 | 16920 | 16920 | 16870 | 2612 |
| 438 | 20230808 | 121800 | 3382250110 | 16920 | 16930 | 16930 | 16910 | 146 |
| 439 | 20230808 | 121700 | 3379779440 | 16930 | 16930 | 16930 | 16930 | 69 |
| 440 | 20230808 | 121600 | 3378611270 | 16990 | 16990 | 17000 | 16990 | 475 |
| 441 | 20230808 | 121500 | 3370540400 | 16990 | 16990 | 16990 | 16920 | 131 |
| 442 | 20230808 | 121400 | 3368320200 | 16990 | 16940 | 17000 | 16940 | 890 |
| 443 | 20230808 | 121300 | 3353217280 | 16920 | 16920 | 16920 | 16920 | 0 |
| 444 | 20230808 | 121200 | 3353217280 | 16920 | 16940 | 16940 | 16910 | 507 |
| 445 | 20230808 | 121100 | 3344634470 | 16950 | 16940 | 16950 | 16940 | 147 |
| 446 | 20230808 | 121000 | 3342144280 | 16910 | 16910 | 16910 | 16910 | 0 |
| 447 | 20230808 | 120900 | 3342144280 | 16910 | 16950 | 16950 | 16910 | 9 |
| 448 | 20230808 | 120800 | 3341991850 | 16960 | 16960 | 16960 | 16960 | 23 |
| 449 | 20230808 | 120700 | 3341601770 | 16960 | 16970 | 16970 | 16890 | 315 |
| 450 | 20230808 | 120600 | 3336270860 | 16890 | 16930 | 16950 | 16890 | 233 |
| 451 | 20230808 | 120500 | 3332324640 | 16930 | 16930 | 16930 | 16930 | 20 |
| 452 | 20230808 | 120400 | 3331986040 | 16930 | 16910 | 16930 | 16890 | 511 |
| 453 | 20230808 | 120300 | 3323349460 | 16900 | 16900 | 16900 | 16900 | 0 |
| 454 | 20230808 | 120200 | 3323349460 | 16900 | 16930 | 16930 | 16900 | 435 |
| 455 | 20230808 | 120100 | 3315993440 | 16930 | 16960 | 16960 | 16930 | 181 |
| 456 | 20230808 | 120000 | 3312928590 | 16940 | 16960 | 16960 | 16940 | 463 |
| 457 | 20230808 | 115900 | 3305076130 | 16960 | 16960 | 16960 | 16960 | 177 |
| 458 | 20230808 | 115800 | 3302074210 | 16960 | 16960 | 16960 | 16960 | 99 |
| 459 | 20230808 | 115700 | 3300395170 | 16960 | 17000 | 17000 | 16930 | 1284 |
| 460 | 20230808 | 115600 | 3278614330 | 17000 | 17000 | 17000 | 17000 | 1 |
| 461 | 20230808 | 115500 | 3278597330 | 16990 | 17000 | 17000 | 16980 | 708 |
| 462 | 20230808 | 115400 | 3266565040 | 17010 | 17020 | 17020 | 17010 | 136 |
| 463 | 20230808 | 115300 | 3264251210 | 17030 | 17010 | 17030 | 17010 | 33 |
| 464 | 20230808 | 115200 | 3263689560 | 17000 | 17000 | 17010 | 17000 | 306 |
| 465 | 20230808 | 115100 | 3258487000 | 17010 | 17030 | 17030 | 17010 | 77 |
| 466 | 20230808 | 115000 | 3257176150 | 17030 | 17030 | 17030 | 17030 | 3 |
| 467 | 20230808 | 114900 | 3257125060 | 17030 | 17030 | 17030 | 17030 | 44 |
| 468 | 20230808 | 114800 | 3256375740 | 16990 | 16990 | 16990 | 16960 | 811 |
| 469 | 20230808 | 114700 | 3242598440 | 16990 | 16990 | 16990 | 16990 | 236 |
| 470 | 20230808 | 114600 | 3238588800 | 16990 | 16990 | 16990 | 16960 | 253 |
| 471 | 20230808 | 114500 | 3234290630 | 16990 | 17090 | 17090 | 16950 | 4263 |
| 472 | 20230808 | 114400 | 3161707120 | 17090 | 17120 | 17120 | 17090 | 61 |
| 473 | 20230808 | 114300 | 3160664600 | 17080 | 17130 | 17130 | 17070 | 1379 |
| 474 | 20230808 | 114200 | 3137063610 | 17140 | 17150 | 17150 | 17130 | 568 |
| 475 | 20230808 | 114100 | 3127324440 | 17130 | 17170 | 17170 | 17130 | 291 |
| 476 | 20230808 | 114000 | 3122336670 | 17180 | 17190 | 17200 | 17170 | 230 |
| 477 | 20230808 | 113900 | 3118383150 | 17200 | 17170 | 17250 | 17170 | 2736 |
| 478 | 20230808 | 113800 | 3071296620 | 17160 | 17080 | 17160 | 17080 | 4716 |
| 479 | 20230808 | 113700 | 2990573080 | 17080 | 17080 | 17080 | 17070 | 198 |
| 480 | 20230808 | 113600 | 2987191540 | 17080 | 17070 | 17080 | 17070 | 77 |
| 481 | 20230808 | 113500 | 2985877090 | 17060 | 17060 | 17080 | 17060 | 254 |
| 482 | 20230808 | 113400 | 2981542970 | 17080 | 17080 | 17090 | 17060 | 945 |
| 483 | 20230808 | 113300 | 2965393670 | 17090 | 17100 | 17100 | 17080 | 265 |
| 484 | 20230808 | 113200 | 2960865210 | 17100 | 17080 | 17120 | 17080 | 214 |
| 485 | 20230808 | 113100 | 2957206080 | 17090 | 17100 | 17100 | 17090 | 21 |
| 486 | 20230808 | 113000 | 2956847140 | 17120 | 17110 | 17120 | 17040 | 2084 |
| 487 | 20230808 | 112900 | 2921305400 | 17110 | 17120 | 17130 | 17110 | 948 |
| 488 | 20230808 | 112800 | 2905078090 | 17120 | 17130 | 17130 | 17120 | 36 |
| 489 | 20230808 | 112700 | 2904461420 | 17120 | 17110 | 17140 | 17110 | 736 |
| 490 | 20230808 | 112600 | 2891858370 | 17110 | 17120 | 17120 | 17110 | 407 |
| 491 | 20230808 | 112500 | 2884890840 | 17120 | 17130 | 17130 | 17110 | 631 |
| 492 | 20230808 | 112400 | 2874084660 | 17130 | 17130 | 17140 | 17120 | 1488 |
| 493 | 20230808 | 112300 | 2848595950 | 17120 | 17120 | 17120 | 17110 | 391 |
| 494 | 20230808 | 112200 | 2841902180 | 17120 | 17080 | 17120 | 17080 | 928 |
| 495 | 20230808 | 112100 | 2826030850 | 17050 | 17040 | 17080 | 17040 | 1273 |
| 496 | 20230808 | 112000 | 2804311410 | 16990 | 16970 | 17020 | 16970 | 1443 |
| 497 | 20230808 | 111900 | 2779794530 | 16960 | 16970 | 16970 | 16950 | 119 |
| 498 | 20230808 | 111800 | 2777776100 | 16970 | 16910 | 16970 | 16910 | 691 |
| 499 | 20230808 | 111700 | 2766072040 | 16930 | 16930 | 16930 | 16930 | 130 |
| 500 | 20230808 | 111600 | 2763871140 | 16930 | 16930 | 16930 | 16930 | 283 |
| 501 | 20230808 | 111500 | 2759079950 | 16940 | 16970 | 16970 | 16940 | 123 |
| 502 | 20230808 | 111400 | 2756996030 | 16980 | 16990 | 16990 | 16970 | 36 |
| 503 | 20230808 | 111300 | 2756384630 | 16990 | 16980 | 16990 | 16930 | 178 |
| 504 | 20230808 | 111200 | 2753365990 | 16930 | 16920 | 16930 | 16900 | 38 |
| 505 | 20230808 | 111100 | 2752722890 | 16920 | 16910 | 16920 | 16900 | 101 |
| 506 | 20230808 | 111000 | 2751014950 | 16900 | 16910 | 16910 | 16900 | 618 |
| 507 | 20230808 | 110900 | 2740566750 | 16900 | 16910 | 16910 | 16900 | 117 |
| 508 | 20230808 | 110800 | 2738589440 | 16900 | 16900 | 16900 | 16900 | 163 |
| 509 | 20230808 | 110700 | 2735834740 | 16890 | 16890 | 16890 | 16890 | 33 |
| 510 | 20230808 | 110600 | 2735277370 | 16890 | 16890 | 16890 | 16880 | 70 |
| 511 | 20230808 | 110500 | 2734095080 | 16890 | 16890 | 16890 | 16880 | 75 |
| 512 | 20230808 | 110400 | 2732828550 | 16860 | 16860 | 16890 | 16860 | 171 |
| 513 | 20230808 | 110300 | 2729943840 | 16860 | 16890 | 16890 | 16860 | 854 |
| 514 | 20230808 | 110200 | 2715530250 | 16890 | 16890 | 16900 | 16890 | 93 |
| 515 | 20230808 | 110100 | 2713959370 | 16890 | 16900 | 16900 | 16890 | 332 |
| 516 | 20230808 | 110000 | 2708350390 | 16910 | 16920 | 16920 | 16900 | 522 |
| 517 | 20230808 | 105900 | 2699523670 | 16920 | 16920 | 16930 | 16910 | 134 |
| 518 | 20230808 | 105800 | 2697256520 | 16920 | 16940 | 16940 | 16920 | 70 |
| 519 | 20230808 | 105700 | 2696071840 | 16940 | 16990 | 17000 | 16940 | 169 |
| 520 | 20230808 | 105600 | 2693207550 | 16990 | 17000 | 17000 | 16990 | 4 |
| 521 | 20230808 | 105500 | 2693139560 | 17020 | 16930 | 17020 | 16920 | 110 |
| 522 | 20230808 | 105400 | 2691277310 | 16920 | 17020 | 17020 | 16920 | 1661 |
| 523 | 20230808 | 105300 | 2663053660 | 17020 | 17020 | 17020 | 17010 | 208 |
| 524 | 20230808 | 105200 | 2659513600 | 17050 | 17000 | 17050 | 17000 | 439 |
| 525 | 20230808 | 105100 | 2652039330 | 17000 | 16990 | 17000 | 16990 | 727 |
| 526 | 20230808 | 105000 | 2639684050 | 16990 | 16960 | 17000 | 16960 | 197 |
| 527 | 20230808 | 104900 | 2636337050 | 16960 | 16920 | 16960 | 16920 | 380 |
| 528 | 20230808 | 104800 | 2629899800 | 16920 | 16910 | 16920 | 16910 | 85 |
| 529 | 20230808 | 104700 | 2628461610 | 16940 | 16930 | 16940 | 16900 | 402 |
| 530 | 20230808 | 104600 | 2621667700 | 16930 | 16910 | 16930 | 16910 | 60 |
| 531 | 20230808 | 104500 | 2620652080 | 16900 | 16910 | 16910 | 16900 | 188 |
| 532 | 20230808 | 104400 | 2617473400 | 16910 | 16910 | 16920 | 16910 | 671 |
| 533 | 20230808 | 104300 | 2606126780 | 16900 | 16920 | 16920 | 16900 | 180 |
| 534 | 20230808 | 104200 | 2603083650 | 16920 | 16960 | 16960 | 16900 | 236 |
| 535 | 20230808 | 104100 | 2599090790 | 16960 | 16980 | 16980 | 16960 | 24 |
| 536 | 20230808 | 104000 | 2598683350 | 16980 | 16980 | 16980 | 16980 | 1 |
| 537 | 20230808 | 103900 | 2598666370 | 16990 | 16920 | 16990 | 16920 | 234 |
| 538 | 20230808 | 103800 | 2594704710 | 17000 | 16940 | 17000 | 16820 | 1771 |
| 539 | 20230808 | 103700 | 2564814700 | 16950 | 16840 | 16950 | 16830 | 548 |
| 540 | 20230808 | 103600 | 2555577300 | 16840 | 16840 | 16840 | 16840 | 37 |
| 541 | 20230808 | 103500 | 2554954220 | 16860 | 16950 | 16950 | 16860 | 179 |
| 542 | 20230808 | 103400 | 2551931990 | 16880 | 16880 | 16880 | 16870 | 410 |
| 543 | 20230808 | 103300 | 2545015190 | 16900 | 16970 | 16970 | 16900 | 65 |
| 544 | 20230808 | 103200 | 2543914520 | 16970 | 16870 | 16970 | 16870 | 807 |
| 545 | 20230808 | 103100 | 2530277090 | 16820 | 16820 | 16860 | 16820 | 265 |
| 546 | 20230808 | 103000 | 2525816660 | 16820 | 16830 | 16830 | 16810 | 737 |
| 547 | 20230808 | 102900 | 2513417630 | 16880 | 16810 | 16880 | 16810 | 280 |
| 548 | 20230808 | 102800 | 2508701930 | 16810 | 16810 | 16830 | 16810 | 628 |
| 549 | 20230808 | 102700 | 2498144620 | 16820 | 16840 | 16840 | 16810 | 2800 |
| 550 | 20230808 | 102600 | 2451048120 | 16840 | 16860 | 16860 | 16830 | 729 |
| 551 | 20230808 | 102500 | 2438764900 | 16870 | 16870 | 16870 | 16870 | 38 |
| 552 | 20230808 | 102400 | 2438123840 | 16850 | 16880 | 16880 | 16850 | 1011 |
| 553 | 20230808 | 102300 | 2421077330 | 16880 | 16890 | 16890 | 16880 | 770 |
| 554 | 20230808 | 102200 | 2408073670 | 16890 | 16860 | 16890 | 16860 | 75 |
| 555 | 20230808 | 102100 | 2406808430 | 16870 | 16880 | 16880 | 16860 | 2342 |
| 556 | 20230808 | 102000 | 2367298510 | 16880 | 16890 | 16890 | 16880 | 220 |
| 557 | 20230808 | 101900 | 2363583220 | 16890 | 16890 | 16900 | 16880 | 259 |
| 558 | 20230808 | 101800 | 2359207090 | 16890 | 16930 | 16940 | 16890 | 1252 |
| 559 | 20230808 | 101700 | 2338033260 | 16930 | 16940 | 16940 | 16910 | 364 |
| 560 | 20230808 | 101600 | 2331873640 | 16940 | 17000 | 17080 | 16910 | 1114 |
| 561 | 20230808 | 101500 | 2312975470 | 16980 | 16970 | 17000 | 16970 | 1340 |
| 562 | 20230808 | 101400 | 2290212080 | 16990 | 17070 | 17070 | 16970 | 2397 |
| 563 | 20230808 | 101300 | 2249411170 | 17070 | 17080 | 17080 | 17070 | 695 |
| 564 | 20230808 | 101200 | 2237545130 | 17080 | 17080 | 17080 | 17070 | 622 |
| 565 | 20230808 | 101100 | 2226922010 | 17070 | 17080 | 17100 | 17070 | 1829 |
| 566 | 20230808 | 101000 | 2195662850 | 17070 | 17070 | 17070 | 17050 | 429 |
| 567 | 20230808 | 100900 | 2188343550 | 17060 | 17050 | 17080 | 17050 | 459 |
| 568 | 20230808 | 100800 | 2180509750 | 17050 | 17050 | 17080 | 17020 | 129 |
| 569 | 20230808 | 100700 | 2178310260 | 17050 | 17060 | 17080 | 17030 | 356 |
| 570 | 20230808 | 100600 | 2172241740 | 17060 | 17070 | 17080 | 17060 | 793 |
| 571 | 20230808 | 100500 | 2158704020 | 17070 | 17050 | 17080 | 17040 | 269 |
| 572 | 20230808 | 100400 | 2154115990 | 17050 | 17060 | 17070 | 17050 | 219 |
| 573 | 20230808 | 100300 | 2150379900 | 17070 | 17060 | 17070 | 17000 | 919 |
| 574 | 20230808 | 100200 | 2134739970 | 17060 | 17080 | 17080 | 17050 | 1399 |
| 575 | 20230808 | 100100 | 2110859620 | 17080 | 17130 | 17140 | 17080 | 5921 |
| 576 | 20230808 | 100000 | 2009540170 | 17150 | 17080 | 17150 | 17050 | 3057 |
| 577 | 20230808 | 095900 | 1957220810 | 17070 | 17080 | 17080 | 17050 | 274 |
| 578 | 20230808 | 095800 | 1952547120 | 17080 | 17000 | 17090 | 17000 | 1904 |
| 579 | 20230808 | 095700 | 1920144140 | 17000 | 16880 | 17000 | 16870 | 3733 |
| 580 | 20230808 | 095600 | 1856752380 | 16880 | 16890 | 16980 | 16870 | 1181 |
| 581 | 20230808 | 095500 | 1836805770 | 16890 | 16930 | 16930 | 16890 | 464 |
| 582 | 20230808 | 095400 | 1828967180 | 16930 | 16970 | 16970 | 16900 | 220 |
| 583 | 20230808 | 095300 | 1825246240 | 16900 | 16900 | 16970 | 16890 | 146 |
| 584 | 20230808 | 095200 | 1822778430 | 16890 | 16900 | 16900 | 16890 | 183 |
| 585 | 20230808 | 095100 | 1819686550 | 16890 | 16890 | 16890 | 16880 | 241 |
| 586 | 20230808 | 095000 | 1815616430 | 16890 | 16890 | 16890 | 16890 | 45 |
| 587 | 20230808 | 094900 | 1814856380 | 16900 | 16900 | 16900 | 16900 | 258 |
| 588 | 20230808 | 094800 | 1810496180 | 16910 | 16900 | 16910 | 16900 | 378 |
| 589 | 20230808 | 094700 | 1804106980 | 16900 | 16930 | 16930 | 16900 | 405 |
| 590 | 20230808 | 094600 | 1797258860 | 16940 | 16990 | 17010 | 16940 | 2887 |
| 591 | 20230808 | 094500 | 1748270740 | 16990 | 16950 | 16990 | 16940 | 619 |
| 592 | 20230808 | 094400 | 1737773950 | 16950 | 16850 | 16950 | 16850 | 4328 |
| 593 | 20230808 | 094300 | 1664596770 | 16850 | 16790 | 16880 | 16750 | 1908 |
| 594 | 20230808 | 094200 | 1632510540 | 16790 | 16820 | 16820 | 16790 | 153 |
| 595 | 20230808 | 094100 | 1629939080 | 16820 | 16760 | 16820 | 16750 | 991 |
| 596 | 20230808 | 094000 | 1613295690 | 16750 | 16740 | 16750 | 16730 | 416 |
| 597 | 20230808 | 093900 | 1606330320 | 16740 | 16770 | 16770 | 16730 | 364 |
| 598 | 20230808 | 093800 | 1600235640 | 16770 | 16730 | 16790 | 16720 | 1033 |
| 599 | 20230808 | 093700 | 1582943740 | 16730 | 16740 | 16740 | 16730 | 629 |
| 600 | 20230808 | 093600 | 1572418780 | 16740 | 16740 | 16750 | 16730 | 728 |
| 601 | 20230808 | 093500 | 1560237230 | 16740 | 16760 | 16760 | 16740 | 1897 |
| 602 | 20230808 | 093400 | 1528450730 | 16750 | 16750 | 16770 | 16750 | 1524 |
| 603 | 20230808 | 093300 | 1502916490 | 16760 | 16780 | 16780 | 16750 | 1130 |
| 604 | 20230808 | 093200 | 1483970580 | 16790 | 16790 | 16790 | 16770 | 741 |
| 605 | 20230808 | 093100 | 1471534360 | 16790 | 16770 | 16800 | 16770 | 385 |
| 606 | 20230808 | 093000 | 1465073340 | 16800 | 16850 | 16850 | 16770 | 906 |
| 607 | 20230808 | 092900 | 1449859990 | 16850 | 16870 | 16870 | 16800 | 691 |
| 608 | 20230808 | 092800 | 1438234050 | 16870 | 16820 | 16890 | 16810 | 1131 |
| 609 | 20230808 | 092700 | 1419185370 | 16820 | 16830 | 16870 | 16810 | 602 |
| 610 | 20230808 | 092600 | 1409058090 | 16810 | 16800 | 16820 | 16770 | 935 |
| 611 | 20230808 | 092500 | 1393349200 | 16810 | 16860 | 16860 | 16810 | 925 |
| 612 | 20230808 | 092400 | 1377785330 | 16870 | 16810 | 16870 | 16810 | 1380 |
| 613 | 20230808 | 092300 | 1354541830 | 16800 | 16720 | 16800 | 16720 | 2066 |
| 614 | 20230808 | 092200 | 1319870500 | 16810 | 16800 | 16810 | 16720 | 980 |
| 615 | 20230808 | 092100 | 1303438890 | 16800 | 16700 | 16800 | 16700 | 3888 |
| 616 | 20230808 | 092000 | 1238288160 | 16700 | 16700 | 16730 | 16690 | 2919 |
| 617 | 20230808 | 091900 | 1189532970 | 16700 | 16700 | 16700 | 16690 | 1529 |
| 618 | 20230808 | 091800 | 1164001530 | 16690 | 16740 | 16750 | 16690 | 1595 |
| 619 | 20230808 | 091700 | 1137361220 | 16750 | 16770 | 16780 | 16740 | 1055 |
| 620 | 20230808 | 091600 | 1119676920 | 16760 | 16760 | 16770 | 16680 | 3017 |
| 621 | 20230808 | 091500 | 1069211660 | 16760 | 16760 | 16790 | 16750 | 428 |
| 622 | 20230808 | 091400 | 1062031310 | 16750 | 16690 | 16780 | 16670 | 3631 |
| 623 | 20230808 | 091300 | 1001403260 | 16680 | 16710 | 16730 | 16680 | 4645 |
| 624 | 20230808 | 091200 | 923811580 | 16720 | 16760 | 16760 | 16710 | 2082 |
| 625 | 20230808 | 091100 | 888979530 | 16790 | 16790 | 16840 | 16740 | 2504 |
| 626 | 20230808 | 091000 | 846952870 | 16790 | 16780 | 16830 | 16700 | 9628 |
| 627 | 20230808 | 090900 | 685829280 | 16780 | 16800 | 16800 | 16780 | 3400 |
| 628 | 20230808 | 090800 | 628720360 | 16800 | 16770 | 16850 | 16770 | 2336 |
| 629 | 20230808 | 090700 | 589444090 | 16770 | 16800 | 16930 | 16760 | 4634 |
| 630 | 20230808 | 090600 | 511523420 | 16800 | 16800 | 16870 | 16750 | 7461 |
| 631 | 20230808 | 090500 | 386232810 | 16800 | 16930 | 16930 | 16800 | 3187 |
| 632 | 20230808 | 090400 | 332437410 | 16930 | 17000 | 17000 | 16920 | 3691 |
| 633 | 20230808 | 090300 | 269888510 | 16950 | 17070 | 17120 | 16950 | 4886 |
| 634 | 20230808 | 090200 | 186597310 | 17030 | 16970 | 17070 | 16970 | 1288 |
| 635 | 20230808 | 090100 | 164707700 | 16970 | 17080 | 17080 | 16930 | 5469 |
| 636 | 20230808 | 090000 | 71539900 | 17080 | 17080 | 17150 | 17080 | 4143 |