30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 11282 |
| 3 | 20230814 | 192000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 4 | 20230814 | 191900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 5 | 20230814 | 191800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 6 | 20230814 | 191700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 7 | 20230814 | 191600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 8 | 20230814 | 191500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 9 | 20230814 | 191400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 10 | 20230814 | 191300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 11 | 20230814 | 191200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 12 | 20230814 | 191100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 13 | 20230814 | 191000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 14 | 20230814 | 190900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 15 | 20230814 | 190800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 16 | 20230814 | 190700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 17 | 20230814 | 190600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 18 | 20230814 | 190500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 19 | 20230814 | 190400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 20 | 20230814 | 190300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 21 | 20230814 | 190200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 22 | 20230814 | 190100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 23 | 20230814 | 190000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 24 | 20230814 | 185900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 25 | 20230814 | 185800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 26 | 20230814 | 185700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 27 | 20230814 | 185600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 28 | 20230814 | 185500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 29 | 20230814 | 185400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 30 | 20230814 | 185300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 31 | 20230814 | 185200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 32 | 20230814 | 185100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 11282 |
| 33 | 20230814 | 185000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 34 | 20230814 | 184900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 35 | 20230814 | 184800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 36 | 20230814 | 184700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 37 | 20230814 | 184600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 38 | 20230814 | 184500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 39 | 20230814 | 184400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 40 | 20230814 | 184300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 41 | 20230814 | 184200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 42 | 20230814 | 184100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 43 | 20230814 | 184000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 44 | 20230814 | 183900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 45 | 20230814 | 183800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 46 | 20230814 | 183700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 47 | 20230814 | 183600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 48 | 20230814 | 183500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 49 | 20230814 | 183400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 50 | 20230814 | 183300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 51 | 20230814 | 183200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 52 | 20230814 | 183100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 53 | 20230814 | 183000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 54 | 20230814 | 182900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 55 | 20230814 | 182800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 56 | 20230814 | 182700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 57 | 20230814 | 182600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 58 | 20230814 | 182500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 59 | 20230814 | 182400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 60 | 20230814 | 182300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 61 | 20230814 | 182200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 62 | 20230814 | 182100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 11282 |
| 63 | 20230814 | 182000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 64 | 20230814 | 181900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 65 | 20230814 | 181800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 66 | 20230814 | 181700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 67 | 20230814 | 181600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 68 | 20230814 | 181500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 69 | 20230814 | 181400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 70 | 20230814 | 181300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 71 | 20230814 | 181200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 72 | 20230814 | 181100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 73 | 20230814 | 181000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 74 | 20230814 | 180900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 75 | 20230814 | 180800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 76 | 20230814 | 180700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 77 | 20230814 | 180600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 78 | 20230814 | 180500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 79 | 20230814 | 180400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 80 | 20230814 | 180300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 81 | 20230814 | 180200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 82 | 20230814 | 180100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 83 | 20230814 | 180000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 84 | 20230814 | 175900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 85 | 20230814 | 175800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 86 | 20230814 | 175700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 87 | 20230814 | 175600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 88 | 20230814 | 175500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 89 | 20230814 | 175400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 90 | 20230814 | 175300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 91 | 20230814 | 175200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 92 | 20230814 | 175100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 11282 |
| 93 | 20230814 | 175000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 94 | 20230814 | 174900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 95 | 20230814 | 174800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 96 | 20230814 | 174700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 97 | 20230814 | 174600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 98 | 20230814 | 174500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 99 | 20230814 | 174400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 100 | 20230814 | 174300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 101 | 20230814 | 174200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 102 | 20230814 | 174100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 103 | 20230814 | 174000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 104 | 20230814 | 173900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 105 | 20230814 | 173800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 106 | 20230814 | 173700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 107 | 20230814 | 173600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 108 | 20230814 | 173500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 109 | 20230814 | 173400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 110 | 20230814 | 173300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 111 | 20230814 | 173200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 112 | 20230814 | 173100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 113 | 20230814 | 173000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 114 | 20230814 | 172900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 115 | 20230814 | 172800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 116 | 20230814 | 172700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 117 | 20230814 | 172600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 118 | 20230814 | 172500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 119 | 20230814 | 172400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 120 | 20230814 | 172300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 121 | 20230814 | 172200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 122 | 20230814 | 172100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 11282 |
| 123 | 20230814 | 172000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 124 | 20230814 | 171900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 125 | 20230814 | 171800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 126 | 20230814 | 171700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 127 | 20230814 | 171600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 128 | 20230814 | 171500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 129 | 20230814 | 171400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 130 | 20230814 | 171300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 131 | 20230814 | 171200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 132 | 20230814 | 171100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 133 | 20230814 | 171000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 134 | 20230814 | 170900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 135 | 20230814 | 170800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 136 | 20230814 | 170700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 137 | 20230814 | 170600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 138 | 20230814 | 170500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 139 | 20230814 | 170400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 140 | 20230814 | 170300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 141 | 20230814 | 170200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 142 | 20230814 | 170100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 143 | 20230814 | 170000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 144 | 20230814 | 165900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 145 | 20230814 | 165800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 146 | 20230814 | 165700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 147 | 20230814 | 165600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 148 | 20230814 | 165500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 149 | 20230814 | 165400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 150 | 20230814 | 165300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 151 | 20230814 | 165200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 152 | 20230814 | 165100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 11282 |
| 153 | 20230814 | 165000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 154 | 20230814 | 164900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 155 | 20230814 | 164800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 156 | 20230814 | 164700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 157 | 20230814 | 164600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 158 | 20230814 | 164500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 159 | 20230814 | 164400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 160 | 20230814 | 164300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 161 | 20230814 | 164200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 162 | 20230814 | 164100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 163 | 20230814 | 164000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 164 | 20230814 | 163900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 165 | 20230814 | 163800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 166 | 20230814 | 163700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 167 | 20230814 | 163600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 168 | 20230814 | 163500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 169 | 20230814 | 163400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 170 | 20230814 | 163300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 171 | 20230814 | 163200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 172 | 20230814 | 163100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 173 | 20230814 | 163000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 174 | 20230814 | 162900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 175 | 20230814 | 162800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 176 | 20230814 | 162700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 177 | 20230814 | 162600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 178 | 20230814 | 162500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 179 | 20230814 | 162400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 180 | 20230814 | 162300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 181 | 20230814 | 162200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 182 | 20230814 | 162100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 11282 |
| 183 | 20230814 | 162000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 184 | 20230814 | 161900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 185 | 20230814 | 161800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 186 | 20230814 | 161700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 187 | 20230814 | 161600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 188 | 20230814 | 161500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 189 | 20230814 | 161400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 190 | 20230814 | 161300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 191 | 20230814 | 161200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 192 | 20230814 | 161100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 193 | 20230814 | 161000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 194 | 20230814 | 160900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 195 | 20230814 | 160800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 196 | 20230814 | 160700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 197 | 20230814 | 160600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 198 | 20230814 | 160500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 199 | 20230814 | 160400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 200 | 20230814 | 160300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 201 | 20230814 | 160200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 202 | 20230814 | 160100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 203 | 20230814 | 160000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 204 | 20230814 | 155900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 205 | 20230814 | 155800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 206 | 20230814 | 155700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 207 | 20230814 | 155600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 208 | 20230814 | 155500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 209 | 20230814 | 155400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 210 | 20230814 | 155300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 211 | 20230814 | 155200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 212 | 20230814 | 155100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 11282 |
| 213 | 20230814 | 155000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 214 | 20230814 | 154900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 215 | 20230814 | 154800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 216 | 20230814 | 154700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 217 | 20230814 | 154600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 218 | 20230814 | 154500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 219 | 20230814 | 154400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 220 | 20230814 | 154300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 221 | 20230814 | 154200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 222 | 20230814 | 154100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 223 | 20230814 | 154000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 224 | 20230814 | 153900 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 225 | 20230814 | 153800 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 226 | 20230814 | 153700 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 227 | 20230814 | 153600 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 228 | 20230814 | 153500 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 229 | 20230814 | 153400 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 230 | 20230814 | 153300 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 231 | 20230814 | 153200 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 232 | 20230814 | 153100 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 233 | 20230814 | 153000 | 2355731990 | 5210 | 5210 | 5210 | 5210 | 11282 |
| 234 | 20230814 | 152900 | 2296952770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 235 | 20230814 | 152800 | 2296952770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 236 | 20230814 | 152700 | 2296952770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 237 | 20230814 | 152600 | 2296952770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 238 | 20230814 | 152500 | 2296952770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 239 | 20230814 | 152400 | 2296952770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 240 | 20230814 | 152300 | 2296952770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 241 | 20230814 | 152200 | 2296952770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 242 | 20230814 | 152100 | 2296952770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 243 | 20230814 | 152000 | 2296952770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 244 | 20230814 | 151900 | 2296952770 | 5190 | 5180 | 5200 | 5180 | 1116 |
| 245 | 20230814 | 151800 | 2291160890 | 5190 | 5190 | 5190 | 5190 | 113 |
| 246 | 20230814 | 151700 | 2290574420 | 5200 | 5210 | 5210 | 5200 | 119 |
| 247 | 20230814 | 151600 | 2289955590 | 5210 | 5220 | 5230 | 5200 | 1549 |
| 248 | 20230814 | 151500 | 2281866050 | 5220 | 5220 | 5220 | 5220 | 422 |
| 249 | 20230814 | 151400 | 2279663210 | 5230 | 5180 | 5240 | 5180 | 2217 |
| 250 | 20230814 | 151300 | 2268100000 | 5210 | 5200 | 5210 | 5170 | 1287 |
| 251 | 20230814 | 151200 | 2261414120 | 5210 | 5220 | 5220 | 5210 | 181 |
| 252 | 20230814 | 151100 | 2260469320 | 5220 | 5210 | 5220 | 5190 | 2257 |
| 253 | 20230814 | 151000 | 2248701850 | 5160 | 5190 | 5220 | 5150 | 4833 |
| 254 | 20230814 | 150900 | 2223659210 | 5190 | 5190 | 5200 | 5190 | 554 |
| 255 | 20230814 | 150800 | 2220783940 | 5190 | 5200 | 5200 | 5190 | 1540 |
| 256 | 20230814 | 150700 | 2212785340 | 5190 | 5220 | 5230 | 5180 | 1793 |
| 257 | 20230814 | 150600 | 2203462170 | 5230 | 5230 | 5240 | 5230 | 722 |
| 258 | 20230814 | 150500 | 2199681590 | 5220 | 5210 | 5220 | 5210 | 135 |
| 259 | 20230814 | 150400 | 2198976900 | 5210 | 5210 | 5220 | 5210 | 533 |
| 260 | 20230814 | 150300 | 2196199660 | 5210 | 5210 | 5220 | 5200 | 1132 |
| 261 | 20230814 | 150200 | 2190303690 | 5210 | 5210 | 5210 | 5210 | 0 |
| 262 | 20230814 | 150100 | 2190303690 | 5210 | 5200 | 5210 | 5180 | 330 |
| 263 | 20230814 | 150000 | 2188591600 | 5200 | 5160 | 5200 | 5160 | 358 |
| 264 | 20230814 | 145900 | 2186738250 | 5170 | 5190 | 5190 | 5160 | 1489 |
| 265 | 20230814 | 145800 | 2179037090 | 5200 | 5190 | 5200 | 5190 | 153 |
| 266 | 20230814 | 145700 | 2178243000 | 5200 | 5220 | 5220 | 5200 | 234 |
| 267 | 20230814 | 145600 | 2177025720 | 5200 | 5190 | 5200 | 5190 | 348 |
| 268 | 20230814 | 145500 | 2175219450 | 5190 | 5190 | 5190 | 5190 | 188 |
| 269 | 20230814 | 145400 | 2174243730 | 5190 | 5190 | 5200 | 5190 | 2301 |
| 270 | 20230814 | 145300 | 2162301530 | 5190 | 5180 | 5200 | 5180 | 3056 |
| 271 | 20230814 | 145200 | 2146443560 | 5170 | 5180 | 5180 | 5170 | 807 |
| 272 | 20230814 | 145100 | 2142267300 | 5180 | 5190 | 5190 | 5180 | 101 |
| 273 | 20230814 | 145000 | 2141743220 | 5200 | 5190 | 5200 | 5190 | 383 |
| 274 | 20230814 | 144900 | 2139755440 | 5200 | 5200 | 5200 | 5200 | 1112 |
| 275 | 20230814 | 144800 | 2133973040 | 5200 | 5210 | 5210 | 5200 | 594 |
| 276 | 20230814 | 144700 | 2130884100 | 5210 | 5210 | 5210 | 5210 | 186 |
| 277 | 20230814 | 144600 | 2129915040 | 5210 | 5210 | 5220 | 5210 | 521 |
| 278 | 20230814 | 144500 | 2127200620 | 5210 | 5210 | 5210 | 5210 | 88 |
| 279 | 20230814 | 144400 | 2126742140 | 5200 | 5190 | 5200 | 5190 | 260 |
| 280 | 20230814 | 144300 | 2125392730 | 5190 | 5190 | 5190 | 5190 | 184 |
| 281 | 20230814 | 144200 | 2124437770 | 5230 | 5210 | 5230 | 5210 | 559 |
| 282 | 20230814 | 144100 | 2121520750 | 5210 | 5200 | 5210 | 5190 | 232 |
| 283 | 20230814 | 144000 | 2120316360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 284 | 20230814 | 143900 | 2120316360 | 5230 | 5230 | 5230 | 5230 | 21 |
| 285 | 20230814 | 143800 | 2120206530 | 5230 | 5230 | 5230 | 5230 | 4 |
| 286 | 20230814 | 143700 | 2120185610 | 5240 | 5220 | 5240 | 5210 | 102 |
| 287 | 20230814 | 143600 | 2119653160 | 5220 | 5170 | 5220 | 5150 | 17594 |
| 288 | 20230814 | 143500 | 2028711870 | 5170 | 5210 | 5210 | 5170 | 7705 |
| 289 | 20230814 | 143400 | 1988838910 | 5210 | 5210 | 5220 | 5210 | 513 |
| 290 | 20230814 | 143300 | 1986166170 | 5210 | 5210 | 5210 | 5210 | 482 |
| 291 | 20230814 | 143200 | 1983654950 | 5210 | 5220 | 5220 | 5210 | 143 |
| 292 | 20230814 | 143100 | 1982909620 | 5220 | 5230 | 5230 | 5210 | 622 |
| 293 | 20230814 | 143000 | 1979661080 | 5230 | 5220 | 5230 | 5220 | 1990 |
| 294 | 20230814 | 142900 | 1969273270 | 5240 | 5240 | 5240 | 5240 | 0 |
| 295 | 20230814 | 142800 | 1969273270 | 5240 | 5240 | 5240 | 5240 | 29 |
| 296 | 20230814 | 142700 | 1969121310 | 5240 | 5240 | 5240 | 5240 | 40 |
| 297 | 20230814 | 142600 | 1968911710 | 5230 | 5250 | 5260 | 5230 | 531 |
| 298 | 20230814 | 142500 | 1966125220 | 5250 | 5230 | 5250 | 5230 | 326 |
| 299 | 20230814 | 142400 | 1964418260 | 5240 | 5240 | 5240 | 5240 | 0 |
| 300 | 20230814 | 142300 | 1964418260 | 5240 | 5260 | 5260 | 5240 | 130 |
| 301 | 20230814 | 142200 | 1963737040 | 5260 | 5250 | 5260 | 5250 | 2 |
| 302 | 20230814 | 142100 | 1963726530 | 5250 | 5250 | 5250 | 5250 | 240 |
| 303 | 20230814 | 142000 | 1962466530 | 5270 | 5270 | 5270 | 5270 | 84 |
| 304 | 20230814 | 141900 | 1962023850 | 5280 | 5280 | 5280 | 5280 | 0 |
| 305 | 20230814 | 141800 | 1962023850 | 5280 | 5280 | 5280 | 5280 | 2629 |
| 306 | 20230814 | 141700 | 1948142730 | 5280 | 5250 | 5280 | 5250 | 685 |
| 307 | 20230814 | 141600 | 1944539670 | 5240 | 5230 | 5240 | 5230 | 418 |
| 308 | 20230814 | 141500 | 1942349360 | 5220 | 5230 | 5230 | 5220 | 30 |
| 309 | 20230814 | 141400 | 1942192590 | 5220 | 5250 | 5250 | 5220 | 1263 |
| 310 | 20230814 | 141300 | 1935567660 | 5260 | 5270 | 5270 | 5260 | 522 |
| 311 | 20230814 | 141200 | 1932821540 | 5260 | 5220 | 5260 | 5220 | 868 |
| 312 | 20230814 | 141100 | 1928267020 | 5210 | 5230 | 5230 | 5000 | 31375 |
| 313 | 20230814 | 141000 | 1768156860 | 5230 | 5240 | 5240 | 5230 | 142 |
| 314 | 20230814 | 140900 | 1767414120 | 5240 | 5230 | 5240 | 5230 | 419 |
| 315 | 20230814 | 140800 | 1765219890 | 5230 | 5230 | 5230 | 5230 | 450 |
| 316 | 20230814 | 140700 | 1762866390 | 5230 | 5230 | 5230 | 5230 | 23 |
| 317 | 20230814 | 140600 | 1762746100 | 5240 | 5240 | 5240 | 5190 | 133 |
| 318 | 20230814 | 140500 | 1762055730 | 5190 | 5220 | 5240 | 5170 | 3429 |
| 319 | 20230814 | 140400 | 1744242050 | 5230 | 5230 | 5230 | 5230 | 1 |
| 320 | 20230814 | 140300 | 1744236820 | 5220 | 5210 | 5220 | 5210 | 266 |
| 321 | 20230814 | 140200 | 1742849630 | 5200 | 5230 | 5230 | 5200 | 2518 |
| 322 | 20230814 | 140100 | 1729700820 | 5230 | 5240 | 5240 | 5230 | 879 |
| 323 | 20230814 | 140000 | 1725094930 | 5240 | 5240 | 5240 | 5240 | 134 |
| 324 | 20230814 | 135900 | 1724392770 | 5260 | 5240 | 5260 | 5240 | 2 |
| 325 | 20230814 | 135800 | 1724382270 | 5250 | 5260 | 5260 | 5250 | 1768 |
| 326 | 20230814 | 135700 | 1715099470 | 5270 | 5260 | 5270 | 5260 | 1273 |
| 327 | 20230814 | 135600 | 1708403480 | 5260 | 5260 | 5260 | 5260 | 0 |
| 328 | 20230814 | 135500 | 1708403480 | 5260 | 5260 | 5260 | 5260 | 61 |
| 329 | 20230814 | 135400 | 1708082620 | 5250 | 5270 | 5270 | 5250 | 271 |
| 330 | 20230814 | 135300 | 1706658670 | 5270 | 5270 | 5270 | 5270 | 340 |
| 331 | 20230814 | 135200 | 1704866870 | 5260 | 5260 | 5260 | 5260 | 1084 |
| 332 | 20230814 | 135100 | 1699165030 | 5260 | 5270 | 5270 | 5260 | 350 |
| 333 | 20230814 | 135000 | 1697323030 | 5270 | 5290 | 5290 | 5270 | 3815 |
| 334 | 20230814 | 134900 | 1677184840 | 5300 | 5300 | 5300 | 5300 | 0 |
| 335 | 20230814 | 134800 | 1677184840 | 5300 | 5290 | 5300 | 5290 | 222 |
| 336 | 20230814 | 134700 | 1676010440 | 5290 | 5290 | 5290 | 5290 | 506 |
| 337 | 20230814 | 134600 | 1673333700 | 5300 | 5290 | 5300 | 5290 | 14 |
| 338 | 20230814 | 134500 | 1673259630 | 5290 | 5290 | 5290 | 5290 | 146 |
| 339 | 20230814 | 134400 | 1672487290 | 5290 | 5280 | 5290 | 5280 | 213 |
| 340 | 20230814 | 134300 | 1671361920 | 5280 | 5280 | 5280 | 5280 | 133 |
| 341 | 20230814 | 134200 | 1670659680 | 5280 | 5280 | 5340 | 5270 | 1659 |
| 342 | 20230814 | 134100 | 1661840710 | 5280 | 5270 | 5280 | 5270 | 4 |
| 343 | 20230814 | 134000 | 1661819620 | 5270 | 5280 | 5290 | 5270 | 6171 |
| 344 | 20230814 | 133900 | 1629242170 | 5290 | 5280 | 5290 | 5280 | 660 |
| 345 | 20230814 | 133800 | 1625753370 | 5280 | 5290 | 5290 | 5280 | 135 |
| 346 | 20230814 | 133700 | 1625040560 | 5280 | 5280 | 5280 | 5270 | 5066 |
| 347 | 20230814 | 133600 | 1598311260 | 5280 | 5300 | 5300 | 5280 | 5001 |
| 348 | 20230814 | 133500 | 1571904960 | 5290 | 5290 | 5290 | 5280 | 558 |
| 349 | 20230814 | 133400 | 1568955820 | 5280 | 5280 | 5280 | 5280 | 1 |
| 350 | 20230814 | 133300 | 1568950540 | 5280 | 5280 | 5290 | 5280 | 1576 |
| 351 | 20230814 | 133200 | 1560629250 | 5300 | 5300 | 5300 | 5300 | 0 |
| 352 | 20230814 | 133100 | 1560629250 | 5300 | 5300 | 5300 | 5300 | 1 |
| 353 | 20230814 | 133000 | 1560623950 | 5290 | 5320 | 5330 | 5290 | 7157 |
| 354 | 20230814 | 132900 | 1522670730 | 5330 | 5320 | 5330 | 5320 | 103 |
| 355 | 20230814 | 132800 | 1522122080 | 5340 | 5340 | 5340 | 5340 | 1 |
| 356 | 20230814 | 132700 | 1522116740 | 5330 | 5310 | 5330 | 5310 | 829 |
| 357 | 20230814 | 132600 | 1517701040 | 5310 | 5310 | 5310 | 5310 | 113 |
| 358 | 20230814 | 132500 | 1517101010 | 5310 | 5310 | 5310 | 5310 | 21 |
| 359 | 20230814 | 132400 | 1516989500 | 5350 | 5350 | 5350 | 5350 | 0 |
| 360 | 20230814 | 132300 | 1516989500 | 5350 | 5350 | 5350 | 5350 | 0 |
| 361 | 20230814 | 132200 | 1516989500 | 5350 | 5280 | 5350 | 5280 | 595 |
| 362 | 20230814 | 132100 | 1513834490 | 5290 | 5290 | 5290 | 5290 | 41 |
| 363 | 20230814 | 132000 | 1513617600 | 5280 | 5280 | 5280 | 5280 | 268 |
| 364 | 20230814 | 131900 | 1512202560 | 5280 | 5280 | 5280 | 5280 | 10 |
| 365 | 20230814 | 131800 | 1512149760 | 5280 | 5280 | 5280 | 5280 | 60 |
| 366 | 20230814 | 131700 | 1511832960 | 5280 | 5280 | 5280 | 5280 | 0 |
| 367 | 20230814 | 131600 | 1511832960 | 5280 | 5290 | 5290 | 5280 | 2017 |
| 368 | 20230814 | 131500 | 1501182820 | 5300 | 5300 | 5300 | 5300 | 47 |
| 369 | 20230814 | 131400 | 1500933720 | 5290 | 5290 | 5290 | 5290 | 267 |
| 370 | 20230814 | 131300 | 1499521290 | 5300 | 5300 | 5300 | 5290 | 26 |
| 371 | 20230814 | 131200 | 1499383690 | 5300 | 5280 | 5300 | 5280 | 448 |
| 372 | 20230814 | 131100 | 1497017110 | 5280 | 5290 | 5290 | 5280 | 1287 |
| 373 | 20230814 | 131000 | 1490216910 | 5290 | 5280 | 5300 | 5280 | 170 |
| 374 | 20230814 | 130900 | 1489317360 | 5280 | 5290 | 5300 | 5280 | 1483 |
| 375 | 20230814 | 130800 | 1481464680 | 5300 | 5330 | 5330 | 5300 | 13400 |
| 376 | 20230814 | 130700 | 1410361520 | 5330 | 5330 | 5330 | 5330 | 133 |
| 377 | 20230814 | 130600 | 1409652630 | 5350 | 5330 | 5350 | 5320 | 605 |
| 378 | 20230814 | 130500 | 1406429110 | 5330 | 5320 | 5330 | 5320 | 266 |
| 379 | 20230814 | 130400 | 1405012660 | 5320 | 5320 | 5320 | 5320 | 213 |
| 380 | 20230814 | 130300 | 1403879500 | 5330 | 5330 | 5330 | 5330 | 0 |
| 381 | 20230814 | 130200 | 1403879500 | 5330 | 5330 | 5330 | 5330 | 53 |
| 382 | 20230814 | 130100 | 1403597010 | 5330 | 5330 | 5330 | 5330 | 17 |
| 383 | 20230814 | 130000 | 1403506400 | 5330 | 5330 | 5330 | 5330 | 249 |
| 384 | 20230814 | 125900 | 1402179230 | 5330 | 5330 | 5330 | 5330 | 134 |
| 385 | 20230814 | 125800 | 1401465010 | 5350 | 5350 | 5350 | 5350 | 1 |
| 386 | 20230814 | 125700 | 1401459660 | 5340 | 5340 | 5340 | 5340 | 0 |
| 387 | 20230814 | 125600 | 1401459660 | 5340 | 5340 | 5340 | 5340 | 100 |
| 388 | 20230814 | 125500 | 1400925660 | 5340 | 5330 | 5340 | 5330 | 128 |
| 389 | 20230814 | 125400 | 1400242150 | 5330 | 5330 | 5330 | 5330 | 134 |
| 390 | 20230814 | 125300 | 1399527930 | 5340 | 5340 | 5340 | 5340 | 5 |
| 391 | 20230814 | 125200 | 1399501230 | 5340 | 5330 | 5340 | 5310 | 6530 |
| 392 | 20230814 | 125100 | 1364774290 | 5330 | 5330 | 5340 | 5330 | 2724 |
| 393 | 20230814 | 125000 | 1350255360 | 5340 | 5340 | 5340 | 5340 | 64 |
| 394 | 20230814 | 124900 | 1349913600 | 5340 | 5340 | 5340 | 5340 | 869 |
| 395 | 20230814 | 124800 | 1345273140 | 5350 | 5350 | 5350 | 5350 | 10 |
| 396 | 20230814 | 124700 | 1345219640 | 5340 | 5340 | 5340 | 5340 | 9 |
| 397 | 20230814 | 124600 | 1345171580 | 5350 | 5350 | 5350 | 5350 | 0 |
| 398 | 20230814 | 124500 | 1345171580 | 5350 | 5360 | 5370 | 5350 | 1240 |
| 399 | 20230814 | 124400 | 1338532350 | 5360 | 5350 | 5360 | 5350 | 62 |
| 400 | 20230814 | 124300 | 1338200460 | 5350 | 5350 | 5350 | 5350 | 0 |
| 401 | 20230814 | 124200 | 1338200460 | 5350 | 5360 | 5360 | 5350 | 259 |
| 402 | 20230814 | 124100 | 1336814800 | 5360 | 5350 | 5360 | 5350 | 287 |
| 403 | 20230814 | 124000 | 1335279110 | 5360 | 5360 | 5370 | 5360 | 273 |
| 404 | 20230814 | 123900 | 1333815800 | 5360 | 5360 | 5360 | 5360 | 139 |
| 405 | 20230814 | 123800 | 1333070760 | 5370 | 5370 | 5370 | 5370 | 0 |
| 406 | 20230814 | 123700 | 1333070760 | 5370 | 5370 | 5380 | 5370 | 13 |
| 407 | 20230814 | 123600 | 1333000920 | 5370 | 5370 | 5370 | 5370 | 133 |
| 408 | 20230814 | 123500 | 1332286710 | 5380 | 5380 | 5380 | 5380 | 0 |
| 409 | 20230814 | 123400 | 1332286710 | 5380 | 5380 | 5380 | 5380 | 371 |
| 410 | 20230814 | 123300 | 1330290730 | 5380 | 5380 | 5380 | 5380 | 1183 |
| 411 | 20230814 | 123200 | 1323926190 | 5380 | 5380 | 5390 | 5380 | 433 |
| 412 | 20230814 | 123100 | 1321595850 | 5380 | 5380 | 5380 | 5380 | 243 |
| 413 | 20230814 | 123000 | 1320288510 | 5380 | 5380 | 5390 | 5380 | 1803 |
| 414 | 20230814 | 122900 | 1310587440 | 5380 | 5370 | 5380 | 5360 | 364 |
| 415 | 20230814 | 122800 | 1308634010 | 5360 | 5360 | 5360 | 5360 | 133 |
| 416 | 20230814 | 122700 | 1307921130 | 5350 | 5350 | 5350 | 5350 | 0 |
| 417 | 20230814 | 122600 | 1307921130 | 5350 | 5350 | 5350 | 5350 | 0 |
| 418 | 20230814 | 122500 | 1307921130 | 5350 | 5350 | 5350 | 5350 | 49 |
| 419 | 20230814 | 122400 | 1307658980 | 5350 | 5350 | 5350 | 5350 | 175 |
| 420 | 20230814 | 122300 | 1306722730 | 5350 | 5350 | 5350 | 5350 | 0 |
| 421 | 20230814 | 122200 | 1306722730 | 5350 | 5360 | 5360 | 5350 | 184 |
| 422 | 20230814 | 122100 | 1305737830 | 5350 | 5350 | 5350 | 5350 | 133 |
| 423 | 20230814 | 122000 | 1305026280 | 5380 | 5380 | 5380 | 5380 | 0 |
| 424 | 20230814 | 121900 | 1305026280 | 5380 | 5370 | 5380 | 5370 | 12 |
| 425 | 20230814 | 121800 | 1304961820 | 5370 | 5340 | 5370 | 5340 | 592 |
| 426 | 20230814 | 121700 | 1301795100 | 5340 | 5330 | 5350 | 5330 | 366 |
| 427 | 20230814 | 121600 | 1299840900 | 5310 | 5330 | 5330 | 5310 | 3110 |
| 428 | 20230814 | 121500 | 1283308220 | 5330 | 5330 | 5330 | 5330 | 1676 |
| 429 | 20230814 | 121400 | 1274375140 | 5340 | 5340 | 5340 | 5340 | 142 |
| 430 | 20230814 | 121300 | 1273616860 | 5340 | 5350 | 5350 | 5340 | 628 |
| 431 | 20230814 | 121200 | 1270263140 | 5350 | 5350 | 5350 | 5350 | 40 |
| 432 | 20230814 | 121100 | 1270049140 | 5350 | 5360 | 5360 | 5350 | 752 |
| 433 | 20230814 | 121000 | 1266023420 | 5360 | 5360 | 5360 | 5360 | 173 |
| 434 | 20230814 | 120900 | 1265096140 | 5360 | 5360 | 5360 | 5360 | 509 |
| 435 | 20230814 | 120800 | 1262367900 | 5360 | 5360 | 5360 | 5360 | 20 |
| 436 | 20230814 | 120700 | 1262260700 | 5380 | 5380 | 5380 | 5380 | 0 |
| 437 | 20230814 | 120600 | 1262260700 | 5380 | 5380 | 5380 | 5380 | 40 |
| 438 | 20230814 | 120500 | 1262045500 | 5380 | 5370 | 5440 | 5370 | 760 |
| 439 | 20230814 | 120400 | 1257946210 | 5350 | 5380 | 5380 | 5350 | 321 |
| 440 | 20230814 | 120300 | 1256228410 | 5380 | 5380 | 5380 | 5340 | 9126 |
| 441 | 20230814 | 120200 | 1207255290 | 5380 | 5380 | 5380 | 5380 | 133 |
| 442 | 20230814 | 120100 | 1206539750 | 5390 | 5380 | 5390 | 5380 | 140 |
| 443 | 20230814 | 120000 | 1205786510 | 5380 | 5380 | 5380 | 5380 | 1 |
| 444 | 20230814 | 115900 | 1205781130 | 5390 | 5390 | 5390 | 5390 | 1299 |
| 445 | 20230814 | 115800 | 1198779520 | 5400 | 5400 | 5400 | 5400 | 155 |
| 446 | 20230814 | 115700 | 1197942520 | 5400 | 5400 | 5400 | 5400 | 13 |
| 447 | 20230814 | 115600 | 1197872320 | 5410 | 5400 | 5410 | 5400 | 18 |
| 448 | 20230814 | 115500 | 1197775110 | 5410 | 5410 | 5420 | 5410 | 340 |
| 449 | 20230814 | 115400 | 1195935680 | 5410 | 5410 | 5410 | 5410 | 149 |
| 450 | 20230814 | 115300 | 1195129590 | 5410 | 5400 | 5410 | 5400 | 177 |
| 451 | 20230814 | 115200 | 1194173640 | 5410 | 5400 | 5410 | 5400 | 106 |
| 452 | 20230814 | 115100 | 1193600230 | 5400 | 5400 | 5410 | 5400 | 147 |
| 453 | 20230814 | 115000 | 1192806400 | 5400 | 5400 | 5400 | 5400 | 10 |
| 454 | 20230814 | 114900 | 1192752400 | 5390 | 5400 | 5400 | 5390 | 155 |
| 455 | 20230814 | 114800 | 1191916750 | 5400 | 5400 | 5400 | 5390 | 192 |
| 456 | 20230814 | 114700 | 1190880750 | 5400 | 5390 | 5400 | 5390 | 93 |
| 457 | 20230814 | 114600 | 1190378680 | 5390 | 5390 | 5390 | 5390 | 279 |
| 458 | 20230814 | 114500 | 1188874870 | 5400 | 5400 | 5400 | 5400 | 50 |
| 459 | 20230814 | 114400 | 1188604870 | 5400 | 5420 | 5420 | 5400 | 51 |
| 460 | 20230814 | 114300 | 1188329450 | 5400 | 5410 | 5410 | 5400 | 847 |
| 461 | 20230814 | 114200 | 1183751650 | 5410 | 5410 | 5440 | 5410 | 889 |
| 462 | 20230814 | 114100 | 1178942130 | 5410 | 5430 | 5440 | 5410 | 1423 |
| 463 | 20230814 | 114000 | 1171230630 | 5490 | 5420 | 5490 | 5420 | 1010 |
| 464 | 20230814 | 113900 | 1165709800 | 5420 | 5460 | 5480 | 5420 | 610 |
| 465 | 20230814 | 113800 | 1162374690 | 5470 | 5400 | 5470 | 5390 | 512 |
| 466 | 20230814 | 113700 | 1159589490 | 5410 | 5390 | 5410 | 5390 | 187 |
| 467 | 20230814 | 113600 | 1158581520 | 5390 | 5400 | 5400 | 5390 | 81 |
| 468 | 20230814 | 113500 | 1158144820 | 5390 | 5380 | 5390 | 5380 | 50 |
| 469 | 20230814 | 113400 | 1157875350 | 5370 | 5380 | 5380 | 5370 | 1135 |
| 470 | 20230814 | 113300 | 1151770400 | 5370 | 5370 | 5370 | 5370 | 138 |
| 471 | 20230814 | 113200 | 1151029340 | 5380 | 5380 | 5380 | 5380 | 0 |
| 472 | 20230814 | 113100 | 1151029340 | 5380 | 5380 | 5380 | 5380 | 242 |
| 473 | 20230814 | 113000 | 1149727380 | 5380 | 5370 | 5380 | 5370 | 302 |
| 474 | 20230814 | 112900 | 1148104320 | 5370 | 5370 | 5370 | 5360 | 380 |
| 475 | 20230814 | 112800 | 1146065490 | 5370 | 5380 | 5380 | 5370 | 134 |
| 476 | 20230814 | 112700 | 1145345900 | 5370 | 5370 | 5370 | 5370 | 76 |
| 477 | 20230814 | 112600 | 1144937780 | 5370 | 5370 | 5370 | 5370 | 57 |
| 478 | 20230814 | 112500 | 1144631690 | 5370 | 5370 | 5370 | 5370 | 1076 |
| 479 | 20230814 | 112400 | 1138853570 | 5380 | 5390 | 5390 | 5380 | 2592 |
| 480 | 20230814 | 112300 | 1124900860 | 5390 | 5390 | 5390 | 5390 | 228 |
| 481 | 20230814 | 112200 | 1123671940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 482 | 20230814 | 112100 | 1123671940 | 5410 | 5410 | 5410 | 5410 | 8 |
| 483 | 20230814 | 112000 | 1123628660 | 5410 | 5400 | 5410 | 5400 | 20 |
| 484 | 20230814 | 111900 | 1123520560 | 5420 | 5410 | 5420 | 5410 | 70 |
| 485 | 20230814 | 111800 | 1123141750 | 5400 | 5370 | 5400 | 5370 | 1151 |
| 486 | 20230814 | 111700 | 1116937230 | 5380 | 5370 | 5380 | 5370 | 243 |
| 487 | 20230814 | 111600 | 1115630390 | 5370 | 5370 | 5370 | 5370 | 233 |
| 488 | 20230814 | 111500 | 1114379180 | 5370 | 5370 | 5370 | 5370 | 1133 |
| 489 | 20230814 | 111400 | 1108294970 | 5370 | 5360 | 5370 | 5360 | 1611 |
| 490 | 20230814 | 111300 | 1099651390 | 5370 | 5380 | 5380 | 5370 | 3243 |
| 491 | 20230814 | 111200 | 1082235090 | 5390 | 5380 | 5390 | 5360 | 2487 |
| 492 | 20230814 | 111100 | 1068862240 | 5380 | 5400 | 5400 | 5370 | 10424 |
| 493 | 20230814 | 111000 | 1012737880 | 5400 | 5410 | 5420 | 5390 | 3211 |
| 494 | 20230814 | 110900 | 995397560 | 5430 | 5420 | 5430 | 5410 | 2617 |
| 495 | 20230814 | 110800 | 981226870 | 5420 | 5430 | 5430 | 5420 | 11 |
| 496 | 20230814 | 110700 | 981167150 | 5430 | 5440 | 5440 | 5430 | 12 |
| 497 | 20230814 | 110600 | 981101980 | 5440 | 5440 | 5440 | 5440 | 7 |
| 498 | 20230814 | 110500 | 981063900 | 5440 | 5440 | 5440 | 5440 | 5 |
| 499 | 20230814 | 110400 | 981036700 | 5440 | 5440 | 5440 | 5440 | 2 |
| 500 | 20230814 | 110300 | 981025820 | 5450 | 5450 | 5450 | 5450 | 0 |
| 501 | 20230814 | 110200 | 981025820 | 5450 | 5450 | 5450 | 5450 | 0 |
| 502 | 20230814 | 110100 | 981025820 | 5450 | 5450 | 5450 | 5450 | 2 |
| 503 | 20230814 | 110000 | 981014920 | 5440 | 5410 | 5440 | 5410 | 22 |
| 504 | 20230814 | 105900 | 980895600 | 5420 | 5460 | 5460 | 5420 | 4659 |
| 505 | 20230814 | 105800 | 955569810 | 5460 | 5460 | 5460 | 5460 | 1240 |
| 506 | 20230814 | 105700 | 948799410 | 5480 | 5480 | 5480 | 5480 | 230 |
| 507 | 20230814 | 105600 | 947539010 | 5480 | 5480 | 5480 | 5480 | 54 |
| 508 | 20230814 | 105500 | 947243090 | 5460 | 5470 | 5480 | 5460 | 132 |
| 509 | 20230814 | 105400 | 946522210 | 5470 | 5470 | 5470 | 5470 | 0 |
| 510 | 20230814 | 105300 | 946522210 | 5470 | 5470 | 5470 | 5470 | 11 |
| 511 | 20230814 | 105200 | 946462040 | 5470 | 5470 | 5470 | 5470 | 21 |
| 512 | 20230814 | 105100 | 946347170 | 5470 | 5460 | 5470 | 5460 | 22 |
| 513 | 20230814 | 105000 | 946226950 | 5470 | 5460 | 5470 | 5460 | 211 |
| 514 | 20230814 | 104900 | 945074880 | 5490 | 5490 | 5490 | 5490 | 0 |
| 515 | 20230814 | 104800 | 945074880 | 5490 | 5490 | 5490 | 5490 | 1 |
| 516 | 20230814 | 104700 | 945069390 | 5430 | 5490 | 5490 | 5430 | 3010 |
| 517 | 20230814 | 104600 | 928671920 | 5490 | 5490 | 5490 | 5490 | 101 |
| 518 | 20230814 | 104500 | 928117430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 519 | 20230814 | 104400 | 928117430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 520 | 20230814 | 104300 | 928117430 | 5500 | 5490 | 5500 | 5490 | 343 |
| 521 | 20230814 | 104200 | 926231360 | 5480 | 5460 | 5480 | 5460 | 2500 |
| 522 | 20230814 | 104100 | 912540370 | 5450 | 5450 | 5450 | 5450 | 100 |
| 523 | 20230814 | 104000 | 911995370 | 5460 | 5460 | 5470 | 5460 | 860 |
| 524 | 20230814 | 103900 | 907294330 | 5460 | 5460 | 5460 | 5440 | 3009 |
| 525 | 20230814 | 103800 | 890912210 | 5470 | 5470 | 5470 | 5470 | 2 |
| 526 | 20230814 | 103700 | 890901270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 527 | 20230814 | 103600 | 890901270 | 5480 | 5490 | 5530 | 5480 | 531 |
| 528 | 20230814 | 103500 | 887986730 | 5500 | 5500 | 5500 | 5500 | 0 |
| 529 | 20230814 | 103400 | 887986730 | 5500 | 5500 | 5500 | 5500 | 0 |
| 530 | 20230814 | 103300 | 887986730 | 5500 | 5500 | 5500 | 5500 | 2 |
| 531 | 20230814 | 103200 | 887975730 | 5550 | 5550 | 5550 | 5550 | 90 |
| 532 | 20230814 | 103100 | 887476230 | 5540 | 5540 | 5540 | 5540 | 1200 |
| 533 | 20230814 | 103000 | 880828230 | 5540 | 5500 | 5540 | 5500 | 731 |
| 534 | 20230814 | 102900 | 876784870 | 5490 | 5490 | 5490 | 5490 | 167 |
| 535 | 20230814 | 102800 | 875868040 | 5490 | 5500 | 5500 | 5490 | 486 |
| 536 | 20230814 | 102700 | 873196020 | 5510 | 5520 | 5520 | 5510 | 54 |
| 537 | 20230814 | 102600 | 872898300 | 5530 | 5500 | 5530 | 5500 | 2486 |
| 538 | 20230814 | 102500 | 859188570 | 5490 | 5470 | 5500 | 5470 | 676 |
| 539 | 20230814 | 102400 | 855482680 | 5500 | 5460 | 5500 | 5460 | 996 |
| 540 | 20230814 | 102300 | 850037260 | 5460 | 5440 | 5460 | 5440 | 1777 |
| 541 | 20230814 | 102200 | 840358640 | 5440 | 5430 | 5440 | 5430 | 1018 |
| 542 | 20230814 | 102100 | 834830700 | 5430 | 5430 | 5430 | 5430 | 110 |
| 543 | 20230814 | 102000 | 834233400 | 5440 | 5430 | 5440 | 5430 | 188 |
| 544 | 20230814 | 101900 | 833211360 | 5440 | 5430 | 5440 | 5430 | 704 |
| 545 | 20230814 | 101800 | 829388500 | 5430 | 5430 | 5430 | 5430 | 134 |
| 546 | 20230814 | 101700 | 828660880 | 5420 | 5410 | 5420 | 5410 | 512 |
| 547 | 20230814 | 101600 | 825888240 | 5410 | 5440 | 5450 | 5410 | 10100 |
| 548 | 20230814 | 101500 | 771205550 | 5440 | 5440 | 5440 | 5440 | 450 |
| 549 | 20230814 | 101400 | 768757550 | 5440 | 5440 | 5440 | 5440 | 100 |
| 550 | 20230814 | 101300 | 768213550 | 5450 | 5470 | 5480 | 5450 | 7030 |
| 551 | 20230814 | 101200 | 729899440 | 5450 | 5480 | 5480 | 5450 | 127 |
| 552 | 20230814 | 101100 | 729207230 | 5480 | 5480 | 5480 | 5480 | 1 |
| 553 | 20230814 | 101000 | 729201750 | 5450 | 5440 | 5450 | 5440 | 788 |
| 554 | 20230814 | 100900 | 724910450 | 5390 | 5450 | 5450 | 5390 | 19558 |
| 555 | 20230814 | 100800 | 619196020 | 5450 | 5470 | 5470 | 5450 | 5002 |
| 556 | 20230814 | 100700 | 591897720 | 5490 | 5490 | 5490 | 5490 | 200 |
| 557 | 20230814 | 100600 | 590799720 | 5530 | 5530 | 5530 | 5530 | 18 |
| 558 | 20230814 | 100500 | 590700180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 559 | 20230814 | 100400 | 590700180 | 5510 | 5510 | 5510 | 5510 | 161 |
| 560 | 20230814 | 100300 | 589813070 | 5590 | 5480 | 5590 | 5480 | 4778 |
| 561 | 20230814 | 100200 | 563274030 | 5460 | 5470 | 5470 | 5460 | 59 |
| 562 | 20230814 | 100100 | 562951770 | 5460 | 5470 | 5470 | 5460 | 5094 |
| 563 | 20230814 | 100000 | 535132170 | 5470 | 5470 | 5470 | 5470 | 1 |
| 564 | 20230814 | 095900 | 535126700 | 5510 | 5510 | 5510 | 5510 | 0 |
| 565 | 20230814 | 095800 | 535126700 | 5510 | 5510 | 5510 | 5510 | 544 |
| 566 | 20230814 | 095700 | 532129260 | 5510 | 5460 | 5510 | 5430 | 1300 |
| 567 | 20230814 | 095600 | 525003240 | 5500 | 5500 | 5500 | 5490 | 3001 |
| 568 | 20230814 | 095500 | 508499370 | 5510 | 5480 | 5510 | 5480 | 1000 |
| 569 | 20230814 | 095400 | 503008230 | 5470 | 5470 | 5470 | 5470 | 499 |
| 570 | 20230814 | 095300 | 500278700 | 5470 | 5430 | 5470 | 5430 | 5214 |
| 571 | 20230814 | 095200 | 471818600 | 5450 | 5460 | 5460 | 5450 | 1928 |
| 572 | 20230814 | 095100 | 461309520 | 5460 | 5480 | 5480 | 5430 | 5796 |
| 573 | 20230814 | 095000 | 429804600 | 5440 | 5440 | 5440 | 5440 | 0 |
| 574 | 20230814 | 094900 | 429804600 | 5440 | 5500 | 5500 | 5440 | 7508 |
| 575 | 20230814 | 094800 | 388720400 | 5540 | 5540 | 5540 | 5540 | 1 |
| 576 | 20230814 | 094700 | 388714860 | 5550 | 5550 | 5550 | 5550 | 1 |
| 577 | 20230814 | 094600 | 388709310 | 5550 | 5550 | 5550 | 5550 | 0 |
| 578 | 20230814 | 094500 | 388709310 | 5550 | 5560 | 5560 | 5490 | 7395 |
| 579 | 20230814 | 094400 | 347989230 | 5560 | 5560 | 5560 | 5560 | 59 |
| 580 | 20230814 | 094300 | 347661190 | 5570 | 5550 | 5570 | 5550 | 1021 |
| 581 | 20230814 | 094200 | 341993200 | 5550 | 5570 | 5570 | 5550 | 328 |
| 582 | 20230814 | 094100 | 340168440 | 5550 | 5540 | 5550 | 5540 | 3066 |
| 583 | 20230814 | 094000 | 323175310 | 5540 | 5540 | 5540 | 5540 | 1 |
| 584 | 20230814 | 093900 | 323169770 | 5510 | 5510 | 5510 | 5510 | 0 |
| 585 | 20230814 | 093800 | 323169770 | 5510 | 5510 | 5510 | 5510 | 0 |
| 586 | 20230814 | 093700 | 323169770 | 5510 | 5520 | 5520 | 5500 | 2474 |
| 587 | 20230814 | 093600 | 309533550 | 5520 | 5520 | 5520 | 5520 | 181 |
| 588 | 20230814 | 093500 | 308534430 | 5520 | 5540 | 5540 | 5520 | 3537 |
| 589 | 20230814 | 093400 | 288992350 | 5550 | 5550 | 5550 | 5550 | 500 |
| 590 | 20230814 | 093300 | 286217350 | 5550 | 5560 | 5560 | 5550 | 2127 |
| 591 | 20230814 | 093200 | 274393360 | 5560 | 5560 | 5560 | 5560 | 217 |
| 592 | 20230814 | 093100 | 273186840 | 5570 | 5600 | 5600 | 5570 | 3220 |
| 593 | 20230814 | 093000 | 255243070 | 5600 | 5600 | 5600 | 5600 | 0 |
| 594 | 20230814 | 092900 | 255243070 | 5600 | 5600 | 5600 | 5600 | 155 |
| 595 | 20230814 | 092800 | 254375070 | 5620 | 5620 | 5620 | 5620 | 50 |
| 596 | 20230814 | 092700 | 254094070 | 5620 | 5620 | 5620 | 5620 | 0 |
| 597 | 20230814 | 092600 | 254094070 | 5620 | 5620 | 5620 | 5620 | 52 |
| 598 | 20230814 | 092500 | 253801830 | 5620 | 5600 | 5630 | 5600 | 144 |
| 599 | 20230814 | 092400 | 252993450 | 5600 | 5630 | 5640 | 5600 | 3544 |
| 600 | 20230814 | 092300 | 233099270 | 5630 | 5650 | 5650 | 5630 | 123 |
| 601 | 20230814 | 092200 | 232404460 | 5660 | 5610 | 5660 | 5610 | 4206 |
| 602 | 20230814 | 092100 | 208717640 | 5610 | 5610 | 5610 | 5610 | 314 |
| 603 | 20230814 | 092000 | 206956100 | 5610 | 5580 | 5610 | 5580 | 1676 |
| 604 | 20230814 | 091900 | 197567480 | 5540 | 5540 | 5540 | 5540 | 550 |
| 605 | 20230814 | 091800 | 194520480 | 5540 | 5540 | 5540 | 5530 | 1032 |
| 606 | 20230814 | 091700 | 188805350 | 5540 | 5540 | 5540 | 5540 | 1 |
| 607 | 20230814 | 091600 | 188799810 | 5560 | 5580 | 5580 | 5560 | 70 |
| 608 | 20230814 | 091500 | 188409610 | 5560 | 5570 | 5570 | 5560 | 1543 |
| 609 | 20230814 | 091400 | 179828530 | 5570 | 5540 | 5570 | 5540 | 702 |
| 610 | 20230814 | 091300 | 175926180 | 5530 | 5520 | 5530 | 5520 | 97 |
| 611 | 20230814 | 091200 | 175390170 | 5530 | 5540 | 5540 | 5530 | 1234 |
| 612 | 20230814 | 091100 | 168565310 | 5540 | 5540 | 5540 | 5540 | 4 |
| 613 | 20230814 | 091000 | 168543150 | 5540 | 5540 | 5540 | 5540 | 13 |
| 614 | 20230814 | 090900 | 168471130 | 5530 | 5530 | 5530 | 5530 | 50 |
| 615 | 20230814 | 090800 | 168194630 | 5530 | 5530 | 5530 | 5530 | 20 |
| 616 | 20230814 | 090700 | 168084030 | 5520 | 5460 | 5600 | 5460 | 3521 |
| 617 | 20230814 | 090600 | 148664540 | 5460 | 5510 | 5510 | 5460 | 1818 |
| 618 | 20230814 | 090500 | 138716180 | 5500 | 5590 | 5590 | 5500 | 3761 |
| 619 | 20230814 | 090400 | 117882170 | 5640 | 5630 | 5640 | 5590 | 562 |
| 620 | 20230814 | 090300 | 114713590 | 5630 | 5650 | 5650 | 5570 | 1130 |
| 621 | 20230814 | 090200 | 108364940 | 5650 | 5680 | 5750 | 5650 | 7427 |
| 622 | 20230814 | 090100 | 65975960 | 5670 | 5620 | 5680 | 5620 | 2639 |
| 623 | 20230814 | 090000 | 51086580 | 5620 | 5550 | 5620 | 5550 | 7120 |