31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 184000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 1556 |
| 3 | 20230816 | 183900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 4 | 20230816 | 183800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 5 | 20230816 | 183700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 6 | 20230816 | 183600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 7 | 20230816 | 183500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 8 | 20230816 | 183400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 9 | 20230816 | 183300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 10 | 20230816 | 183200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 11 | 20230816 | 183100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 12 | 20230816 | 183000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 13 | 20230816 | 182900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 14 | 20230816 | 182800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 15 | 20230816 | 182700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 16 | 20230816 | 182600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 17 | 20230816 | 182500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 18 | 20230816 | 182400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 19 | 20230816 | 182300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 20 | 20230816 | 182200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 21 | 20230816 | 182100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 22 | 20230816 | 182000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 23 | 20230816 | 181900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 24 | 20230816 | 181800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 25 | 20230816 | 181700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 26 | 20230816 | 181600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 27 | 20230816 | 181500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 28 | 20230816 | 181400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 29 | 20230816 | 181300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 30 | 20230816 | 181200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 31 | 20230816 | 181100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 32 | 20230816 | 181000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 1556 |
| 33 | 20230816 | 180900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 34 | 20230816 | 180800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 35 | 20230816 | 180700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 36 | 20230816 | 180600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 37 | 20230816 | 180500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 38 | 20230816 | 180400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 39 | 20230816 | 180300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 40 | 20230816 | 180200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 41 | 20230816 | 180100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 42 | 20230816 | 180000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 43 | 20230816 | 175900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 44 | 20230816 | 175800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 45 | 20230816 | 175700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 46 | 20230816 | 175600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 47 | 20230816 | 175500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 48 | 20230816 | 175400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 49 | 20230816 | 175300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 50 | 20230816 | 175200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 51 | 20230816 | 175100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 52 | 20230816 | 175000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 53 | 20230816 | 174900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 54 | 20230816 | 174800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 55 | 20230816 | 174700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 56 | 20230816 | 174600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 57 | 20230816 | 174500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 58 | 20230816 | 174400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 59 | 20230816 | 174300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 60 | 20230816 | 174200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 61 | 20230816 | 174100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 62 | 20230816 | 174000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 1556 |
| 63 | 20230816 | 173900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 64 | 20230816 | 173800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 65 | 20230816 | 173700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 66 | 20230816 | 173600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 67 | 20230816 | 173500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 68 | 20230816 | 173400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 69 | 20230816 | 173300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 70 | 20230816 | 173200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 71 | 20230816 | 173100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 72 | 20230816 | 173000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 73 | 20230816 | 172900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 74 | 20230816 | 172800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 75 | 20230816 | 172700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 76 | 20230816 | 172600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 77 | 20230816 | 172500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 78 | 20230816 | 172400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 79 | 20230816 | 172300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 80 | 20230816 | 172200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 81 | 20230816 | 172100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 82 | 20230816 | 172000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 83 | 20230816 | 171900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 84 | 20230816 | 171800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 85 | 20230816 | 171700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 86 | 20230816 | 171600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 87 | 20230816 | 171500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 88 | 20230816 | 171400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 89 | 20230816 | 171300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 90 | 20230816 | 171200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 91 | 20230816 | 171100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 92 | 20230816 | 171000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 1556 |
| 93 | 20230816 | 170900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 94 | 20230816 | 170800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 95 | 20230816 | 170700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 96 | 20230816 | 170600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 97 | 20230816 | 170500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 98 | 20230816 | 170400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 99 | 20230816 | 170300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 100 | 20230816 | 170200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 101 | 20230816 | 170100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 102 | 20230816 | 170000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 103 | 20230816 | 165900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 104 | 20230816 | 165800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 105 | 20230816 | 165700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 106 | 20230816 | 165600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 107 | 20230816 | 165500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 108 | 20230816 | 165400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 109 | 20230816 | 165300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 110 | 20230816 | 165200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 111 | 20230816 | 165100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 112 | 20230816 | 165000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 113 | 20230816 | 164900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 114 | 20230816 | 164800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 115 | 20230816 | 164700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 116 | 20230816 | 164600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 117 | 20230816 | 164500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 118 | 20230816 | 164400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 119 | 20230816 | 164300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 120 | 20230816 | 164200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 121 | 20230816 | 164100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 122 | 20230816 | 164000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 1556 |
| 123 | 20230816 | 163900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 124 | 20230816 | 163800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 125 | 20230816 | 163700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 126 | 20230816 | 163600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 127 | 20230816 | 163500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 128 | 20230816 | 163400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 129 | 20230816 | 163300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 130 | 20230816 | 163200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 131 | 20230816 | 163100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 132 | 20230816 | 163000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 133 | 20230816 | 162900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 134 | 20230816 | 162800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 135 | 20230816 | 162700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 136 | 20230816 | 162600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 137 | 20230816 | 162500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 138 | 20230816 | 162400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 139 | 20230816 | 162300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 140 | 20230816 | 162200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 141 | 20230816 | 162100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 142 | 20230816 | 162000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 143 | 20230816 | 161900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 144 | 20230816 | 161800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 145 | 20230816 | 161700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 146 | 20230816 | 161600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 147 | 20230816 | 161500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 148 | 20230816 | 161400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 149 | 20230816 | 161300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 150 | 20230816 | 161200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 151 | 20230816 | 161100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 152 | 20230816 | 161000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 1556 |
| 153 | 20230816 | 160900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 154 | 20230816 | 160800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 155 | 20230816 | 160700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 156 | 20230816 | 160600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 157 | 20230816 | 160500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 158 | 20230816 | 160400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 159 | 20230816 | 160300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 160 | 20230816 | 160200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 161 | 20230816 | 160100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 162 | 20230816 | 160000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 163 | 20230816 | 155900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 164 | 20230816 | 155800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 165 | 20230816 | 155700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 166 | 20230816 | 155600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 167 | 20230816 | 155500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 168 | 20230816 | 155400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 169 | 20230816 | 155300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 170 | 20230816 | 155200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 171 | 20230816 | 155100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 172 | 20230816 | 155000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 173 | 20230816 | 154900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 174 | 20230816 | 154800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 175 | 20230816 | 154700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 176 | 20230816 | 154600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 177 | 20230816 | 154500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 178 | 20230816 | 154400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 179 | 20230816 | 154300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 180 | 20230816 | 154200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 181 | 20230816 | 154100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 182 | 20230816 | 154000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 1556 |
| 183 | 20230816 | 153900 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 184 | 20230816 | 153800 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 185 | 20230816 | 153700 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 186 | 20230816 | 153600 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 187 | 20230816 | 153500 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 188 | 20230816 | 153400 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 189 | 20230816 | 153300 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 190 | 20230816 | 153200 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 191 | 20230816 | 153100 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 0 |
| 192 | 20230816 | 153000 | 1880418770 | 11620 | 11620 | 11620 | 11620 | 1556 |
| 193 | 20230816 | 152900 | 1862338050 | 11650 | 11650 | 11650 | 11650 | 0 |
| 194 | 20230816 | 152800 | 1862338050 | 11650 | 11650 | 11650 | 11650 | 0 |
| 195 | 20230816 | 152700 | 1862338050 | 11650 | 11650 | 11650 | 11650 | 0 |
| 196 | 20230816 | 152600 | 1862338050 | 11650 | 11650 | 11650 | 11650 | 0 |
| 197 | 20230816 | 152500 | 1862338050 | 11650 | 11650 | 11650 | 11650 | 0 |
| 198 | 20230816 | 152400 | 1862338050 | 11650 | 11650 | 11650 | 11650 | 0 |
| 199 | 20230816 | 152300 | 1862338050 | 11650 | 11650 | 11650 | 11650 | 0 |
| 200 | 20230816 | 152200 | 1862338050 | 11650 | 11650 | 11650 | 11650 | 0 |
| 201 | 20230816 | 152100 | 1862338050 | 11650 | 11650 | 11650 | 11650 | 0 |
| 202 | 20230816 | 152000 | 1862338050 | 11650 | 11650 | 11650 | 11650 | 0 |
| 203 | 20230816 | 151900 | 1862338050 | 11650 | 11610 | 11650 | 11610 | 388 |
| 204 | 20230816 | 151800 | 1857830750 | 11620 | 11610 | 11620 | 11610 | 694 |
| 205 | 20230816 | 151700 | 1849772530 | 11610 | 11610 | 11610 | 11610 | 148 |
| 206 | 20230816 | 151600 | 1848054250 | 11610 | 11610 | 11620 | 11610 | 564 |
| 207 | 20230816 | 151500 | 1841503110 | 11610 | 11610 | 11620 | 11610 | 229 |
| 208 | 20230816 | 151400 | 1838843970 | 11610 | 11610 | 11610 | 11610 | 174 |
| 209 | 20230816 | 151300 | 1836823830 | 11610 | 11610 | 11610 | 11610 | 103 |
| 210 | 20230816 | 151200 | 1835628000 | 11610 | 11610 | 11610 | 11610 | 240 |
| 211 | 20230816 | 151100 | 1832841600 | 11610 | 11610 | 11610 | 11610 | 289 |
| 212 | 20230816 | 151000 | 1829486310 | 11620 | 11610 | 11620 | 11600 | 239 |
| 213 | 20230816 | 150900 | 1826712110 | 11610 | 11620 | 11620 | 11610 | 2105 |
| 214 | 20230816 | 150800 | 1802268580 | 11620 | 11620 | 11620 | 11620 | 4 |
| 215 | 20230816 | 150700 | 1802222100 | 11620 | 11620 | 11630 | 11620 | 99 |
| 216 | 20230816 | 150600 | 1801071710 | 11620 | 11620 | 11620 | 11620 | 2 |
| 217 | 20230816 | 150500 | 1801048470 | 11620 | 11620 | 11620 | 11620 | 4 |
| 218 | 20230816 | 150400 | 1801001990 | 11620 | 11620 | 11630 | 11620 | 627 |
| 219 | 20230816 | 150300 | 1793714950 | 11620 | 11620 | 11630 | 11620 | 12 |
| 220 | 20230816 | 150200 | 1793575410 | 11640 | 11630 | 11640 | 11620 | 429 |
| 221 | 20230816 | 150100 | 1788587370 | 11640 | 11630 | 11640 | 11630 | 335 |
| 222 | 20230816 | 150000 | 1784688000 | 11640 | 11630 | 11640 | 11610 | 569 |
| 223 | 20230816 | 145900 | 1778074070 | 11620 | 11630 | 11630 | 11620 | 45 |
| 224 | 20230816 | 145800 | 1777550740 | 11640 | 11630 | 11640 | 11630 | 23 |
| 225 | 20230816 | 145700 | 1777283040 | 11630 | 11620 | 11640 | 11620 | 587 |
| 226 | 20230816 | 145600 | 1770456430 | 11640 | 11620 | 11640 | 11620 | 222 |
| 227 | 20230816 | 145500 | 1767873850 | 11620 | 11640 | 11640 | 11620 | 410 |
| 228 | 20230816 | 145400 | 1763108720 | 11630 | 11630 | 11640 | 11630 | 166 |
| 229 | 20230816 | 145300 | 1761178130 | 11630 | 11620 | 11630 | 11620 | 60 |
| 230 | 20230816 | 145200 | 1760480870 | 11650 | 11630 | 11650 | 11630 | 4 |
| 231 | 20230816 | 145100 | 1760434300 | 11650 | 11620 | 11650 | 11620 | 602 |
| 232 | 20230816 | 145000 | 1753430200 | 11630 | 11610 | 11640 | 11610 | 1017 |
| 233 | 20230816 | 144900 | 1741598370 | 11610 | 11610 | 11620 | 11610 | 881 |
| 234 | 20230816 | 144800 | 1731369930 | 11610 | 11610 | 11620 | 11610 | 204 |
| 235 | 20230816 | 144700 | 1729001280 | 11630 | 11620 | 11630 | 11620 | 204 |
| 236 | 20230816 | 144600 | 1726630600 | 11640 | 11630 | 11640 | 11620 | 462 |
| 237 | 20230816 | 144500 | 1721260550 | 11650 | 11650 | 11650 | 11640 | 161 |
| 238 | 20230816 | 144400 | 1719384970 | 11650 | 11630 | 11650 | 11620 | 844 |
| 239 | 20230816 | 144300 | 1709569970 | 11620 | 11630 | 11650 | 11620 | 75 |
| 240 | 20230816 | 144200 | 1708697690 | 11650 | 11620 | 11650 | 11620 | 354 |
| 241 | 20230816 | 144100 | 1704582660 | 11630 | 11620 | 11650 | 11620 | 4 |
| 242 | 20230816 | 144000 | 1704536140 | 11650 | 11620 | 11650 | 11620 | 1336 |
| 243 | 20230816 | 143900 | 1688988840 | 11610 | 11630 | 11630 | 11610 | 2118 |
| 244 | 20230816 | 143800 | 1664368450 | 11630 | 11630 | 11640 | 11630 | 9 |
| 245 | 20230816 | 143700 | 1664263720 | 11640 | 11650 | 11650 | 11630 | 1006 |
| 246 | 20230816 | 143600 | 1652546530 | 11650 | 11650 | 11650 | 11650 | 54 |
| 247 | 20230816 | 143500 | 1651917430 | 11650 | 11660 | 11660 | 11650 | 152 |
| 248 | 20230816 | 143400 | 1650145130 | 11660 | 11650 | 11660 | 11650 | 166 |
| 249 | 20230816 | 143300 | 1648209610 | 11650 | 11660 | 11660 | 11650 | 501 |
| 250 | 20230816 | 143200 | 1642370140 | 11680 | 11670 | 11680 | 11660 | 43 |
| 251 | 20230816 | 143100 | 1641868040 | 11670 | 11680 | 11680 | 11670 | 145 |
| 252 | 20230816 | 143000 | 1640175750 | 11670 | 11670 | 11670 | 11670 | 51 |
| 253 | 20230816 | 142900 | 1639580580 | 11680 | 11680 | 11680 | 11680 | 102 |
| 254 | 20230816 | 142800 | 1638389220 | 11680 | 11680 | 11680 | 11680 | 100 |
| 255 | 20230816 | 142700 | 1637221220 | 11680 | 11670 | 11680 | 11660 | 24 |
| 256 | 20230816 | 142600 | 1636941310 | 11680 | 11680 | 11680 | 11680 | 15 |
| 257 | 20230816 | 142500 | 1636766110 | 11680 | 11670 | 11680 | 11670 | 123 |
| 258 | 20230816 | 142400 | 1635330590 | 11680 | 11680 | 11680 | 11680 | 10 |
| 259 | 20230816 | 142300 | 1635213790 | 11670 | 11680 | 11680 | 11660 | 228 |
| 260 | 20230816 | 142200 | 1632553180 | 11680 | 11660 | 11680 | 11660 | 832 |
| 261 | 20230816 | 142100 | 1622848900 | 11660 | 11660 | 11660 | 11660 | 0 |
| 262 | 20230816 | 142000 | 1622848900 | 11660 | 11660 | 11660 | 11660 | 183 |
| 263 | 20230816 | 141900 | 1620715120 | 11660 | 11660 | 11660 | 11660 | 0 |
| 264 | 20230816 | 141800 | 1620715120 | 11660 | 11660 | 11660 | 11660 | 2 |
| 265 | 20230816 | 141700 | 1620691800 | 11660 | 11660 | 11660 | 11660 | 0 |
| 266 | 20230816 | 141600 | 1620691800 | 11660 | 11660 | 11670 | 11650 | 305 |
| 267 | 20230816 | 141500 | 1617138080 | 11670 | 11670 | 11670 | 11670 | 250 |
| 268 | 20230816 | 141400 | 1614220580 | 11660 | 11660 | 11660 | 11660 | 0 |
| 269 | 20230816 | 141300 | 1614220580 | 11660 | 11660 | 11660 | 11660 | 138 |
| 270 | 20230816 | 141200 | 1612611500 | 11660 | 11670 | 11670 | 11660 | 17 |
| 271 | 20230816 | 141100 | 1612413230 | 11670 | 11670 | 11670 | 11670 | 0 |
| 272 | 20230816 | 141000 | 1612413230 | 11670 | 11670 | 11670 | 11670 | 2 |
| 273 | 20230816 | 140900 | 1612389890 | 11670 | 11670 | 11670 | 11670 | 10 |
| 274 | 20230816 | 140800 | 1612273190 | 11670 | 11670 | 11670 | 11670 | 0 |
| 275 | 20230816 | 140700 | 1612273190 | 11670 | 11660 | 11670 | 11660 | 31 |
| 276 | 20230816 | 140600 | 1611911720 | 11670 | 11670 | 11670 | 11670 | 0 |
| 277 | 20230816 | 140500 | 1611911720 | 11670 | 11670 | 11670 | 11670 | 1 |
| 278 | 20230816 | 140400 | 1611900050 | 11670 | 11670 | 11670 | 11670 | 30 |
| 279 | 20230816 | 140300 | 1611549950 | 11670 | 11660 | 11670 | 11660 | 115 |
| 280 | 20230816 | 140200 | 1610208950 | 11660 | 11660 | 11660 | 11660 | 121 |
| 281 | 20230816 | 140100 | 1608798090 | 11660 | 11660 | 11660 | 11660 | 0 |
| 282 | 20230816 | 140000 | 1608798090 | 11660 | 11650 | 11660 | 11650 | 6 |
| 283 | 20230816 | 135900 | 1608728180 | 11650 | 11660 | 11660 | 11650 | 1103 |
| 284 | 20230816 | 135800 | 1595877220 | 11660 | 11660 | 11660 | 11660 | 5 |
| 285 | 20230816 | 135700 | 1595818920 | 11660 | 11660 | 11660 | 11660 | 0 |
| 286 | 20230816 | 135600 | 1595818920 | 11660 | 11650 | 11660 | 11650 | 96 |
| 287 | 20230816 | 135500 | 1594700060 | 11650 | 11650 | 11650 | 11650 | 0 |
| 288 | 20230816 | 135400 | 1594700060 | 11650 | 11640 | 11650 | 11630 | 208 |
| 289 | 20230816 | 135300 | 1592278000 | 11620 | 11630 | 11630 | 11620 | 219 |
| 290 | 20230816 | 135200 | 1589731110 | 11650 | 11640 | 11650 | 11640 | 114 |
| 291 | 20230816 | 135100 | 1588404130 | 11650 | 11630 | 11650 | 11630 | 260 |
| 292 | 20230816 | 135000 | 1585376330 | 11630 | 11680 | 11680 | 11630 | 72 |
| 293 | 20230816 | 134900 | 1584538920 | 11660 | 11640 | 11680 | 11640 | 825 |
| 294 | 20230816 | 134800 | 1574928210 | 11630 | 11630 | 11630 | 11630 | 1126 |
| 295 | 20230816 | 134700 | 1561832830 | 11630 | 11630 | 11630 | 11630 | 300 |
| 296 | 20230816 | 134600 | 1558343830 | 11640 | 11640 | 11640 | 11640 | 1504 |
| 297 | 20230816 | 134500 | 1540837270 | 11650 | 11640 | 11650 | 11640 | 132 |
| 298 | 20230816 | 134400 | 1539300780 | 11660 | 11650 | 11660 | 11650 | 2323 |
| 299 | 20230816 | 134300 | 1512237720 | 11650 | 11660 | 11660 | 11650 | 297 |
| 300 | 20230816 | 134200 | 1508774770 | 11660 | 11680 | 11680 | 11660 | 8 |
| 301 | 20230816 | 134100 | 1508681470 | 11660 | 11680 | 11680 | 11660 | 689 |
| 302 | 20230816 | 134000 | 1500644920 | 11680 | 11680 | 11680 | 11660 | 2033 |
| 303 | 20230816 | 133900 | 1476920800 | 11670 | 11670 | 11670 | 11670 | 0 |
| 304 | 20230816 | 133800 | 1476920800 | 11670 | 11670 | 11680 | 11670 | 717 |
| 305 | 20230816 | 133700 | 1468553400 | 11670 | 11670 | 11670 | 11670 | 0 |
| 306 | 20230816 | 133600 | 1468553400 | 11670 | 11670 | 11670 | 11670 | 0 |
| 307 | 20230816 | 133500 | 1468553400 | 11670 | 11670 | 11670 | 11670 | 0 |
| 308 | 20230816 | 133400 | 1468553400 | 11670 | 11670 | 11670 | 11670 | 0 |
| 309 | 20230816 | 133300 | 1468553400 | 11670 | 11670 | 11670 | 11670 | 640 |
| 310 | 20230816 | 133200 | 1461084600 | 11670 | 11680 | 11680 | 11670 | 21 |
| 311 | 20230816 | 133100 | 1460839330 | 11680 | 11690 | 11690 | 11680 | 4 |
| 312 | 20230816 | 133000 | 1460792590 | 11690 | 11730 | 11740 | 11690 | 1783 |
| 313 | 20230816 | 132900 | 1439929830 | 11730 | 11730 | 11730 | 11730 | 0 |
| 314 | 20230816 | 132800 | 1439929830 | 11730 | 11730 | 11730 | 11730 | 0 |
| 315 | 20230816 | 132700 | 1439929830 | 11730 | 11720 | 11730 | 11720 | 5 |
| 316 | 20230816 | 132600 | 1439871220 | 11710 | 11680 | 11710 | 11670 | 2089 |
| 317 | 20230816 | 132500 | 1415461210 | 11680 | 11680 | 11680 | 11680 | 61 |
| 318 | 20230816 | 132400 | 1414748730 | 11680 | 11680 | 11680 | 11680 | 100 |
| 319 | 20230816 | 132300 | 1413580730 | 11690 | 11690 | 11690 | 11690 | 0 |
| 320 | 20230816 | 132200 | 1413580730 | 11690 | 11690 | 11690 | 11690 | 0 |
| 321 | 20230816 | 132100 | 1413580730 | 11690 | 11690 | 11690 | 11690 | 201 |
| 322 | 20230816 | 132000 | 1411231040 | 11690 | 11690 | 11690 | 11690 | 0 |
| 323 | 20230816 | 131900 | 1411231040 | 11690 | 11690 | 11690 | 11690 | 3 |
| 324 | 20230816 | 131800 | 1411195970 | 11700 | 11700 | 11700 | 11700 | 0 |
| 325 | 20230816 | 131700 | 1411195970 | 11700 | 11700 | 11700 | 11700 | 2 |
| 326 | 20230816 | 131600 | 1411172570 | 11700 | 11700 | 11700 | 11700 | 0 |
| 327 | 20230816 | 131500 | 1411172570 | 11700 | 11680 | 11700 | 11680 | 1700 |
| 328 | 20230816 | 131400 | 1391304260 | 11680 | 11690 | 11690 | 11680 | 310 |
| 329 | 20230816 | 131300 | 1387681360 | 11700 | 11700 | 11700 | 11700 | 90 |
| 330 | 20230816 | 131200 | 1386628360 | 11700 | 11680 | 11700 | 11680 | 1340 |
| 331 | 20230816 | 131100 | 1370965160 | 11680 | 11690 | 11690 | 11680 | 20 |
| 332 | 20230816 | 131000 | 1370731440 | 11690 | 11690 | 11690 | 11690 | 328 |
| 333 | 20230816 | 130900 | 1366897120 | 11690 | 11690 | 11690 | 11690 | 1 |
| 334 | 20230816 | 130800 | 1366885430 | 11690 | 11700 | 11700 | 11690 | 3411 |
| 335 | 20230816 | 130700 | 1326985650 | 11710 | 11710 | 11710 | 11710 | 120 |
| 336 | 20230816 | 130600 | 1325580450 | 11710 | 11720 | 11720 | 11710 | 360 |
| 337 | 20230816 | 130500 | 1321364250 | 11710 | 11720 | 11720 | 11710 | 7 |
| 338 | 20230816 | 130400 | 1321282220 | 11720 | 11720 | 11720 | 11720 | 2 |
| 339 | 20230816 | 130300 | 1321258780 | 11720 | 11710 | 11720 | 11710 | 61 |
| 340 | 20230816 | 130200 | 1320544460 | 11720 | 11720 | 11720 | 11720 | 3 |
| 341 | 20230816 | 130100 | 1320509300 | 11730 | 11730 | 11730 | 11730 | 0 |
| 342 | 20230816 | 130000 | 1320509300 | 11730 | 11730 | 11740 | 11720 | 1171 |
| 343 | 20230816 | 125900 | 1306780140 | 11720 | 11720 | 11720 | 11720 | 16 |
| 344 | 20230816 | 125800 | 1306592620 | 11720 | 11720 | 11720 | 11720 | 1 |
| 345 | 20230816 | 125700 | 1306580900 | 11730 | 11730 | 11730 | 11730 | 0 |
| 346 | 20230816 | 125600 | 1306580900 | 11730 | 11740 | 11740 | 11730 | 64 |
| 347 | 20230816 | 125500 | 1305830080 | 11740 | 11740 | 11740 | 11740 | 0 |
| 348 | 20230816 | 125400 | 1305830080 | 11740 | 11720 | 11740 | 11720 | 556 |
| 349 | 20230816 | 125300 | 1299303650 | 11720 | 11720 | 11720 | 11720 | 0 |
| 350 | 20230816 | 125200 | 1299303650 | 11720 | 11740 | 11740 | 11720 | 100 |
| 351 | 20230816 | 125100 | 1298130330 | 11760 | 11760 | 11760 | 11760 | 5 |
| 352 | 20230816 | 125000 | 1298071530 | 11760 | 11760 | 11760 | 11760 | 5 |
| 353 | 20230816 | 124900 | 1298012730 | 11740 | 11740 | 11740 | 11740 | 372 |
| 354 | 20230816 | 124800 | 1293645450 | 11740 | 11740 | 11740 | 11740 | 1 |
| 355 | 20230816 | 124700 | 1293633710 | 11740 | 11740 | 11740 | 11740 | 2 |
| 356 | 20230816 | 124600 | 1293610230 | 11730 | 11730 | 11730 | 11730 | 0 |
| 357 | 20230816 | 124500 | 1293610230 | 11730 | 11730 | 11730 | 11730 | 0 |
| 358 | 20230816 | 124400 | 1293610230 | 11730 | 11730 | 11730 | 11730 | 0 |
| 359 | 20230816 | 124300 | 1293610230 | 11730 | 11730 | 11730 | 11730 | 0 |
| 360 | 20230816 | 124200 | 1293610230 | 11730 | 11730 | 11730 | 11730 | 0 |
| 361 | 20230816 | 124100 | 1293610230 | 11730 | 11730 | 11730 | 11730 | 34 |
| 362 | 20230816 | 124000 | 1293211410 | 11730 | 11730 | 11750 | 11730 | 95 |
| 363 | 20230816 | 123900 | 1292096980 | 11730 | 11730 | 11730 | 11730 | 50 |
| 364 | 20230816 | 123800 | 1291510480 | 11730 | 11730 | 11730 | 11730 | 499 |
| 365 | 20230816 | 123700 | 1285657210 | 11740 | 11740 | 11740 | 11740 | 0 |
| 366 | 20230816 | 123600 | 1285657210 | 11740 | 11740 | 11740 | 11740 | 0 |
| 367 | 20230816 | 123500 | 1285657210 | 11740 | 11730 | 11740 | 11730 | 242 |
| 368 | 20230816 | 123400 | 1282817500 | 11730 | 11730 | 11730 | 11730 | 0 |
| 369 | 20230816 | 123300 | 1282817500 | 11730 | 11730 | 11730 | 11730 | 0 |
| 370 | 20230816 | 123200 | 1282817500 | 11730 | 11730 | 11730 | 11730 | 6 |
| 371 | 20230816 | 123100 | 1282747120 | 11750 | 11750 | 11750 | 11750 | 0 |
| 372 | 20230816 | 123000 | 1282747120 | 11750 | 11750 | 11750 | 11750 | 1 |
| 373 | 20230816 | 122900 | 1282735370 | 11750 | 11750 | 11750 | 11750 | 1 |
| 374 | 20230816 | 122800 | 1282723620 | 11730 | 11730 | 11730 | 11730 | 0 |
| 375 | 20230816 | 122700 | 1282723620 | 11730 | 11740 | 11740 | 11730 | 52 |
| 376 | 20230816 | 122600 | 1282113640 | 11730 | 11730 | 11730 | 11730 | 133 |
| 377 | 20230816 | 122500 | 1280553550 | 11730 | 11730 | 11730 | 11730 | 10 |
| 378 | 20230816 | 122400 | 1280436250 | 11720 | 11720 | 11720 | 11720 | 0 |
| 379 | 20230816 | 122300 | 1280436250 | 11720 | 11730 | 11730 | 11720 | 126 |
| 380 | 20230816 | 122200 | 1278959320 | 11730 | 11730 | 11730 | 11730 | 11 |
| 381 | 20230816 | 122100 | 1278830290 | 11730 | 11730 | 11730 | 11730 | 0 |
| 382 | 20230816 | 122000 | 1278830290 | 11730 | 11730 | 11730 | 11730 | 0 |
| 383 | 20230816 | 121900 | 1278830290 | 11730 | 11730 | 11730 | 11730 | 0 |
| 384 | 20230816 | 121800 | 1278830290 | 11730 | 11730 | 11730 | 11730 | 51 |
| 385 | 20230816 | 121700 | 1278232060 | 11720 | 11720 | 11720 | 11720 | 0 |
| 386 | 20230816 | 121600 | 1278232060 | 11720 | 11720 | 11720 | 11720 | 0 |
| 387 | 20230816 | 121500 | 1278232060 | 11720 | 11720 | 11720 | 11720 | 0 |
| 388 | 20230816 | 121400 | 1278232060 | 11720 | 11720 | 11720 | 11720 | 26 |
| 389 | 20230816 | 121300 | 1277927340 | 11720 | 11720 | 11720 | 11720 | 342 |
| 390 | 20230816 | 121200 | 1273919100 | 11720 | 11720 | 11720 | 11720 | 0 |
| 391 | 20230816 | 121100 | 1273919100 | 11720 | 11720 | 11720 | 11720 | 130 |
| 392 | 20230816 | 121000 | 1272395500 | 11730 | 11730 | 11730 | 11730 | 35 |
| 393 | 20230816 | 120900 | 1271984950 | 11730 | 11730 | 11730 | 11730 | 13 |
| 394 | 20230816 | 120800 | 1271832460 | 11730 | 11730 | 11730 | 11730 | 0 |
| 395 | 20230816 | 120700 | 1271832460 | 11730 | 11730 | 11730 | 11730 | 10 |
| 396 | 20230816 | 120600 | 1271715160 | 11730 | 11730 | 11730 | 11730 | 1 |
| 397 | 20230816 | 120500 | 1271703430 | 11720 | 11720 | 11720 | 11720 | 4 |
| 398 | 20230816 | 120400 | 1271656550 | 11720 | 11710 | 11730 | 11710 | 234 |
| 399 | 20230816 | 120300 | 1268914580 | 11710 | 11710 | 11710 | 11710 | 101 |
| 400 | 20230816 | 120200 | 1267731870 | 11700 | 11700 | 11700 | 11700 | 0 |
| 401 | 20230816 | 120100 | 1267731870 | 11700 | 11700 | 11700 | 11700 | 0 |
| 402 | 20230816 | 120000 | 1267731870 | 11700 | 11700 | 11700 | 11700 | 10 |
| 403 | 20230816 | 115900 | 1267614870 | 11710 | 11710 | 11710 | 11710 | 0 |
| 404 | 20230816 | 115800 | 1267614870 | 11710 | 11710 | 11710 | 11710 | 0 |
| 405 | 20230816 | 115700 | 1267614870 | 11710 | 11710 | 11710 | 11710 | 0 |
| 406 | 20230816 | 115600 | 1267614870 | 11710 | 11710 | 11710 | 11710 | 0 |
| 407 | 20230816 | 115500 | 1267614870 | 11710 | 11710 | 11710 | 11710 | 0 |
| 408 | 20230816 | 115400 | 1267614870 | 11710 | 11710 | 11710 | 11710 | 0 |
| 409 | 20230816 | 115300 | 1267614870 | 11710 | 11710 | 11710 | 11710 | 0 |
| 410 | 20230816 | 115200 | 1267614870 | 11710 | 11690 | 11710 | 11680 | 344 |
| 411 | 20230816 | 115100 | 1263596780 | 11680 | 11680 | 11680 | 11680 | 0 |
| 412 | 20230816 | 115000 | 1263596780 | 11680 | 11680 | 11680 | 11680 | 0 |
| 413 | 20230816 | 114900 | 1263596780 | 11680 | 11680 | 11680 | 11680 | 0 |
| 414 | 20230816 | 114800 | 1263596780 | 11680 | 11680 | 11680 | 11680 | 18 |
| 415 | 20230816 | 114700 | 1263386540 | 11690 | 11700 | 11700 | 11690 | 282 |
| 416 | 20230816 | 114600 | 1260088440 | 11710 | 11710 | 11710 | 11710 | 74 |
| 417 | 20230816 | 114500 | 1259221900 | 11710 | 11740 | 11740 | 11710 | 227 |
| 418 | 20230816 | 114400 | 1256560400 | 11750 | 11760 | 11760 | 11750 | 411 |
| 419 | 20230816 | 114300 | 1251730010 | 11770 | 11770 | 11770 | 11770 | 50 |
| 420 | 20230816 | 114200 | 1251141510 | 11770 | 11770 | 11770 | 11770 | 10 |
| 421 | 20230816 | 114100 | 1251023810 | 11770 | 11770 | 11770 | 11770 | 0 |
| 422 | 20230816 | 114000 | 1251023810 | 11770 | 11770 | 11770 | 11770 | 26 |
| 423 | 20230816 | 113900 | 1250717790 | 11760 | 11760 | 11760 | 11760 | 0 |
| 424 | 20230816 | 113800 | 1250717790 | 11760 | 11770 | 11770 | 11760 | 105 |
| 425 | 20230816 | 113700 | 1249481950 | 11780 | 11780 | 11780 | 11780 | 0 |
| 426 | 20230816 | 113600 | 1249481950 | 11780 | 11780 | 11780 | 11780 | 4 |
| 427 | 20230816 | 113500 | 1249434830 | 11780 | 11760 | 11780 | 11760 | 149 |
| 428 | 20230816 | 113400 | 1247680590 | 11770 | 11770 | 11770 | 11760 | 838 |
| 429 | 20230816 | 113300 | 1237823260 | 11770 | 11780 | 11780 | 11770 | 257 |
| 430 | 20230816 | 113200 | 1234797100 | 11780 | 11780 | 11780 | 11780 | 17 |
| 431 | 20230816 | 113100 | 1234596840 | 11780 | 11780 | 11780 | 11780 | 2 |
| 432 | 20230816 | 113000 | 1234573280 | 11780 | 11770 | 11780 | 11770 | 60 |
| 433 | 20230816 | 112900 | 1233866580 | 11770 | 11780 | 11780 | 11770 | 160 |
| 434 | 20230816 | 112800 | 1231982880 | 11780 | 11770 | 11780 | 11770 | 35 |
| 435 | 20230816 | 112700 | 1231570650 | 11770 | 11770 | 11770 | 11770 | 41 |
| 436 | 20230816 | 112600 | 1231088080 | 11770 | 11760 | 11770 | 11760 | 102 |
| 437 | 20230816 | 112500 | 1229888040 | 11750 | 11750 | 11750 | 11750 | 0 |
| 438 | 20230816 | 112400 | 1229888040 | 11750 | 11750 | 11750 | 11750 | 51 |
| 439 | 20230816 | 112300 | 1229288790 | 11760 | 11760 | 11760 | 11760 | 0 |
| 440 | 20230816 | 112200 | 1229288790 | 11760 | 11760 | 11760 | 11760 | 0 |
| 441 | 20230816 | 112100 | 1229288790 | 11760 | 11760 | 11760 | 11760 | 6 |
| 442 | 20230816 | 112000 | 1229218230 | 11760 | 11760 | 11760 | 11760 | 114 |
| 443 | 20230816 | 111900 | 1227877590 | 11760 | 11760 | 11760 | 11750 | 130 |
| 444 | 20230816 | 111800 | 1226349990 | 11760 | 11750 | 11760 | 11750 | 80 |
| 445 | 20230816 | 111700 | 1225409700 | 11750 | 11750 | 11750 | 11750 | 5 |
| 446 | 20230816 | 111600 | 1225350950 | 11740 | 11750 | 11750 | 11740 | 174 |
| 447 | 20230816 | 111500 | 1223307690 | 11740 | 11740 | 11740 | 11740 | 100 |
| 448 | 20230816 | 111400 | 1222133690 | 11740 | 11710 | 11740 | 11710 | 712 |
| 449 | 20230816 | 111300 | 1213787680 | 11690 | 11690 | 11690 | 11690 | 0 |
| 450 | 20230816 | 111200 | 1213787680 | 11690 | 11690 | 11690 | 11690 | 50 |
| 451 | 20230816 | 111100 | 1213203180 | 11690 | 11710 | 11710 | 11690 | 61 |
| 452 | 20230816 | 111000 | 1212488890 | 11690 | 11690 | 11690 | 11690 | 50 |
| 453 | 20230816 | 110900 | 1211904390 | 11690 | 11710 | 11710 | 11690 | 24 |
| 454 | 20230816 | 110800 | 1211623390 | 11720 | 11720 | 11720 | 11720 | 2 |
| 455 | 20230816 | 110700 | 1211599950 | 11710 | 11710 | 11710 | 11710 | 50 |
| 456 | 20230816 | 110600 | 1211014450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 457 | 20230816 | 110500 | 1211014450 | 11680 | 11680 | 11680 | 11680 | 0 |
| 458 | 20230816 | 110400 | 1211014450 | 11680 | 11680 | 11680 | 11680 | 51 |
| 459 | 20230816 | 110300 | 1210418770 | 11670 | 11670 | 11670 | 11670 | 0 |
| 460 | 20230816 | 110200 | 1210418770 | 11670 | 11670 | 11670 | 11670 | 0 |
| 461 | 20230816 | 110100 | 1210418770 | 11670 | 11670 | 11670 | 11670 | 0 |
| 462 | 20230816 | 110000 | 1210418770 | 11670 | 11670 | 11670 | 11670 | 500 |
| 463 | 20230816 | 105900 | 1204583770 | 11670 | 11690 | 11700 | 11670 | 873 |
| 464 | 20230816 | 105800 | 1194383110 | 11700 | 11700 | 11700 | 11700 | 300 |
| 465 | 20230816 | 105700 | 1190873110 | 11700 | 11700 | 11700 | 11700 | 42 |
| 466 | 20230816 | 105600 | 1190381710 | 11700 | 11700 | 11700 | 11700 | 0 |
| 467 | 20230816 | 105500 | 1190381710 | 11700 | 11700 | 11700 | 11700 | 0 |
| 468 | 20230816 | 105400 | 1190381710 | 11700 | 11690 | 11710 | 11660 | 4470 |
| 469 | 20230816 | 105300 | 1138156960 | 11680 | 11680 | 11680 | 11680 | 0 |
| 470 | 20230816 | 105200 | 1138156960 | 11680 | 11680 | 11680 | 11680 | 0 |
| 471 | 20230816 | 105100 | 1138156960 | 11680 | 11730 | 11730 | 11680 | 981 |
| 472 | 20230816 | 105000 | 1126685630 | 11740 | 11740 | 11740 | 11740 | 282 |
| 473 | 20230816 | 104900 | 1123374950 | 11750 | 11800 | 11810 | 11750 | 611 |
| 474 | 20230816 | 104800 | 1116172460 | 11810 | 11740 | 11810 | 11740 | 1461 |
| 475 | 20230816 | 104700 | 1098965750 | 11730 | 11730 | 11730 | 11720 | 307 |
| 476 | 20230816 | 104600 | 1095364650 | 11730 | 11700 | 11730 | 11700 | 802 |
| 477 | 20230816 | 104500 | 1085978190 | 11650 | 11670 | 11670 | 11650 | 500 |
| 478 | 20230816 | 104400 | 1080149610 | 11670 | 11700 | 11700 | 11670 | 502 |
| 479 | 20230816 | 104300 | 1074288890 | 11720 | 11720 | 11720 | 11720 | 0 |
| 480 | 20230816 | 104200 | 1074288890 | 11720 | 11700 | 11720 | 11690 | 1367 |
| 481 | 20230816 | 104100 | 1058301790 | 11670 | 11680 | 11680 | 11670 | 200 |
| 482 | 20230816 | 104000 | 1055967120 | 11680 | 11680 | 11680 | 11680 | 0 |
| 483 | 20230816 | 103900 | 1055967120 | 11680 | 11690 | 11690 | 11660 | 3463 |
| 484 | 20230816 | 103800 | 1015562550 | 11670 | 11670 | 11670 | 11670 | 0 |
| 485 | 20230816 | 103700 | 1015562550 | 11670 | 11670 | 11670 | 11670 | 0 |
| 486 | 20230816 | 103600 | 1015562550 | 11670 | 11670 | 11670 | 11670 | 0 |
| 487 | 20230816 | 103500 | 1015562550 | 11670 | 11680 | 11680 | 11670 | 262 |
| 488 | 20230816 | 103400 | 1012505000 | 11660 | 11690 | 11690 | 11660 | 126 |
| 489 | 20230816 | 103300 | 1011033960 | 11710 | 11710 | 11720 | 11710 | 291 |
| 490 | 20230816 | 103200 | 1007624890 | 11670 | 11670 | 11670 | 11670 | 0 |
| 491 | 20230816 | 103100 | 1007624890 | 11670 | 11680 | 11680 | 11670 | 851 |
| 492 | 20230816 | 103000 | 997693520 | 11670 | 11640 | 11670 | 11640 | 1133 |
| 493 | 20230816 | 102900 | 984473640 | 11630 | 11650 | 11650 | 11630 | 500 |
| 494 | 20230816 | 102800 | 978651900 | 11660 | 11660 | 11660 | 11660 | 69 |
| 495 | 20230816 | 102700 | 977847360 | 11650 | 11650 | 11650 | 11650 | 100 |
| 496 | 20230816 | 102600 | 976682360 | 11650 | 11650 | 11650 | 11650 | 250 |
| 497 | 20230816 | 102500 | 973769860 | 11650 | 11630 | 11650 | 11620 | 1509 |
| 498 | 20230816 | 102400 | 956219950 | 11640 | 11640 | 11640 | 11620 | 500 |
| 499 | 20230816 | 102300 | 950405460 | 11640 | 11690 | 11690 | 11620 | 6583 |
| 500 | 20230816 | 102200 | 873757490 | 11690 | 11680 | 11690 | 11680 | 103 |
| 501 | 20230816 | 102100 | 872553450 | 11680 | 11670 | 11680 | 11670 | 200 |
| 502 | 20230816 | 102000 | 870218450 | 11650 | 11650 | 11650 | 11650 | 100 |
| 503 | 20230816 | 101900 | 869053450 | 11650 | 11650 | 11650 | 11650 | 324 |
| 504 | 20230816 | 101800 | 865278850 | 11640 | 11650 | 11650 | 11640 | 155 |
| 505 | 20230816 | 101700 | 863473190 | 11650 | 11650 | 11650 | 11650 | 1049 |
| 506 | 20230816 | 101600 | 851252340 | 11660 | 11660 | 11660 | 11660 | 0 |
| 507 | 20230816 | 101500 | 851252340 | 11660 | 11660 | 11660 | 11660 | 206 |
| 508 | 20230816 | 101400 | 848850380 | 11660 | 11660 | 11660 | 11660 | 2 |
| 509 | 20230816 | 101300 | 848827060 | 11640 | 11630 | 11640 | 11630 | 344 |
| 510 | 20230816 | 101200 | 844823080 | 11660 | 11670 | 11670 | 11620 | 5719 |
| 511 | 20230816 | 101100 | 778290120 | 11680 | 11680 | 11680 | 11680 | 7 |
| 512 | 20230816 | 101000 | 778208360 | 11660 | 11670 | 11680 | 11660 | 870 |
| 513 | 20230816 | 100900 | 768055460 | 11680 | 11680 | 11680 | 11680 | 27 |
| 514 | 20230816 | 100800 | 767740100 | 11670 | 11690 | 11690 | 11670 | 986 |
| 515 | 20230816 | 100700 | 756229890 | 11690 | 11670 | 11690 | 11670 | 268 |
| 516 | 20230816 | 100600 | 753101810 | 11670 | 11670 | 11670 | 11670 | 1 |
| 517 | 20230816 | 100500 | 753090140 | 11670 | 11660 | 11680 | 11650 | 471 |
| 518 | 20230816 | 100400 | 747595260 | 11660 | 11690 | 11690 | 11660 | 509 |
| 519 | 20230816 | 100300 | 741655480 | 11690 | 11700 | 11700 | 11690 | 12 |
| 520 | 20230816 | 100200 | 741515190 | 11700 | 11700 | 11700 | 11700 | 85 |
| 521 | 20230816 | 100100 | 740520690 | 11700 | 11700 | 11700 | 11680 | 677 |
| 522 | 20230816 | 100000 | 732609790 | 11680 | 11690 | 11700 | 11680 | 86 |
| 523 | 20230816 | 095900 | 731605260 | 11700 | 11700 | 11700 | 11700 | 1 |
| 524 | 20230816 | 095800 | 731593560 | 11670 | 11660 | 11670 | 11660 | 588 |
| 525 | 20230816 | 095700 | 724736680 | 11650 | 11660 | 11660 | 11650 | 150 |
| 526 | 20230816 | 095600 | 722989080 | 11660 | 11660 | 11670 | 11660 | 301 |
| 527 | 20230816 | 095500 | 719479220 | 11650 | 11650 | 11650 | 11650 | 0 |
| 528 | 20230816 | 095400 | 719479220 | 11650 | 11650 | 11650 | 11650 | 270 |
| 529 | 20230816 | 095300 | 716333720 | 11650 | 11660 | 11690 | 11650 | 625 |
| 530 | 20230816 | 095200 | 709050220 | 11660 | 11650 | 11700 | 11650 | 1798 |
| 531 | 20230816 | 095100 | 688085520 | 11650 | 11660 | 11670 | 11650 | 1667 |
| 532 | 20230816 | 095000 | 668652660 | 11650 | 11670 | 11670 | 11650 | 1800 |
| 533 | 20230816 | 094900 | 647676730 | 11670 | 11680 | 11680 | 11670 | 325 |
| 534 | 20230816 | 094800 | 643883530 | 11680 | 11680 | 11680 | 11680 | 120 |
| 535 | 20230816 | 094700 | 642481930 | 11690 | 11680 | 11690 | 11680 | 217 |
| 536 | 20230816 | 094600 | 639947360 | 11680 | 11680 | 11680 | 11670 | 128 |
| 537 | 20230816 | 094500 | 638452410 | 11690 | 11700 | 11700 | 11670 | 731 |
| 538 | 20230816 | 094400 | 629913020 | 11700 | 11670 | 11700 | 11670 | 505 |
| 539 | 20230816 | 094300 | 624019370 | 11670 | 11680 | 11680 | 11670 | 1747 |
| 540 | 20230816 | 094200 | 603628360 | 11680 | 11690 | 11690 | 11680 | 709 |
| 541 | 20230816 | 094100 | 595347180 | 11680 | 11680 | 11680 | 11680 | 241 |
| 542 | 20230816 | 094000 | 592532300 | 11680 | 11680 | 11690 | 11680 | 565 |
| 543 | 20230816 | 093900 | 585931990 | 11690 | 11690 | 11700 | 11680 | 425 |
| 544 | 20230816 | 093800 | 580963160 | 11690 | 11700 | 11710 | 11680 | 234 |
| 545 | 20230816 | 093700 | 578228860 | 11710 | 11720 | 11730 | 11710 | 36 |
| 546 | 20230816 | 093600 | 577806940 | 11720 | 11790 | 11790 | 11720 | 74 |
| 547 | 20230816 | 093500 | 576939560 | 11740 | 11800 | 11800 | 11740 | 17 |
| 548 | 20230816 | 093400 | 576739610 | 11750 | 11750 | 11800 | 11750 | 407 |
| 549 | 20230816 | 093300 | 571952090 | 11690 | 11730 | 11750 | 11690 | 7319 |
| 550 | 20230816 | 093200 | 486280090 | 11750 | 11720 | 11750 | 11720 | 37 |
| 551 | 20230816 | 093100 | 485846080 | 11720 | 11740 | 11740 | 11720 | 5000 |
| 552 | 20230816 | 093000 | 427211100 | 11740 | 11740 | 11740 | 11730 | 566 |
| 553 | 20230816 | 092900 | 420570440 | 11740 | 11750 | 11760 | 11740 | 126 |
| 554 | 20230816 | 092800 | 419090070 | 11760 | 11770 | 11770 | 11760 | 40 |
| 555 | 20230816 | 092700 | 418619370 | 11770 | 11770 | 11770 | 11760 | 156 |
| 556 | 20230816 | 092600 | 416783270 | 11780 | 11730 | 11830 | 11720 | 1385 |
| 557 | 20230816 | 092500 | 400498480 | 11730 | 11750 | 11750 | 11730 | 400 |
| 558 | 20230816 | 092400 | 395803960 | 11750 | 11790 | 11790 | 11730 | 8016 |
| 559 | 20230816 | 092300 | 301552950 | 11800 | 11820 | 11830 | 11790 | 395 |
| 560 | 20230816 | 092200 | 296893500 | 11830 | 11800 | 11830 | 11790 | 587 |
| 561 | 20230816 | 092100 | 289967590 | 11800 | 11820 | 11820 | 11800 | 766 |
| 562 | 20230816 | 092000 | 280925930 | 11820 | 11810 | 11820 | 11810 | 19 |
| 563 | 20230816 | 091900 | 280701530 | 11810 | 11820 | 11820 | 11810 | 206 |
| 564 | 20230816 | 091800 | 278267040 | 11820 | 11820 | 11820 | 11820 | 0 |
| 565 | 20230816 | 091700 | 278267040 | 11820 | 11820 | 11820 | 11820 | 20 |
| 566 | 20230816 | 091600 | 278030640 | 11820 | 11820 | 11820 | 11820 | 13 |
| 567 | 20230816 | 091500 | 277876980 | 11790 | 11790 | 11790 | 11790 | 51 |
| 568 | 20230816 | 091400 | 277275690 | 11790 | 11790 | 11790 | 11790 | 606 |
| 569 | 20230816 | 091300 | 270130950 | 11790 | 11770 | 11790 | 11760 | 173 |
| 570 | 20230816 | 091200 | 268093380 | 11770 | 11800 | 11810 | 11770 | 1289 |
| 571 | 20230816 | 091100 | 252902920 | 11800 | 11820 | 11820 | 11800 | 228 |
| 572 | 20230816 | 091000 | 250211720 | 11840 | 11800 | 11840 | 11800 | 1283 |
| 573 | 20230816 | 090900 | 235046020 | 11770 | 11870 | 11870 | 11760 | 4714 |
| 574 | 20230816 | 090800 | 179354580 | 11870 | 11880 | 11880 | 11870 | 2805 |
| 575 | 20230816 | 090700 | 146050000 | 11880 | 11890 | 11890 | 11880 | 2402 |
| 576 | 20230816 | 090600 | 117508140 | 11900 | 11900 | 11900 | 11890 | 500 |
| 577 | 20230816 | 090500 | 111558850 | 11900 | 11920 | 11920 | 11900 | 1012 |
| 578 | 20230816 | 090400 | 99514530 | 11920 | 11890 | 11920 | 11890 | 476 |
| 579 | 20230816 | 090300 | 93846610 | 11890 | 11890 | 11890 | 11890 | 500 |
| 580 | 20230816 | 090200 | 87901610 | 11890 | 11900 | 11900 | 11870 | 1494 |
| 581 | 20230816 | 090100 | 70128740 | 11910 | 11990 | 12020 | 11910 | 3202 |
| 582 | 20230816 | 090000 | 31884660 | 12000 | 12000 | 12090 | 12000 | 2652 |