30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 12852 |
| 3 | 20230817 | 192000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 4 | 20230817 | 191900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 5 | 20230817 | 191800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 6 | 20230817 | 191700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 7 | 20230817 | 191600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 8 | 20230817 | 191500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 9 | 20230817 | 191400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 10 | 20230817 | 191300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 11 | 20230817 | 191200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 12 | 20230817 | 191100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 13 | 20230817 | 191000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 14 | 20230817 | 190900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 15 | 20230817 | 190800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 16 | 20230817 | 190700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 17 | 20230817 | 190600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 18 | 20230817 | 190500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 19 | 20230817 | 190400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 20 | 20230817 | 190300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 21 | 20230817 | 190200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 22 | 20230817 | 190100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 23 | 20230817 | 190000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 24 | 20230817 | 185900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 25 | 20230817 | 185800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 26 | 20230817 | 185700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 27 | 20230817 | 185600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 28 | 20230817 | 185500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 29 | 20230817 | 185400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 30 | 20230817 | 185300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 31 | 20230817 | 185200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 32 | 20230817 | 185100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 12852 |
| 33 | 20230817 | 185000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 34 | 20230817 | 184900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 35 | 20230817 | 184800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 36 | 20230817 | 184700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 37 | 20230817 | 184600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 38 | 20230817 | 184500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 39 | 20230817 | 184400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 40 | 20230817 | 184300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 41 | 20230817 | 184200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 42 | 20230817 | 184100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 43 | 20230817 | 184000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 44 | 20230817 | 183900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 45 | 20230817 | 183800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 46 | 20230817 | 183700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 47 | 20230817 | 183600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 48 | 20230817 | 183500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 49 | 20230817 | 183400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 50 | 20230817 | 183300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 51 | 20230817 | 183200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 52 | 20230817 | 183100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 53 | 20230817 | 183000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 54 | 20230817 | 182900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 55 | 20230817 | 182800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 56 | 20230817 | 182700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 57 | 20230817 | 182600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 58 | 20230817 | 182500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 59 | 20230817 | 182400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 60 | 20230817 | 182300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 61 | 20230817 | 182200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 62 | 20230817 | 182100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 12852 |
| 63 | 20230817 | 182000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 64 | 20230817 | 181900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 65 | 20230817 | 181800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 66 | 20230817 | 181700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 67 | 20230817 | 181600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 68 | 20230817 | 181500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 69 | 20230817 | 181400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 70 | 20230817 | 181300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 71 | 20230817 | 181200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 72 | 20230817 | 181100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 73 | 20230817 | 181000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 74 | 20230817 | 180900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 75 | 20230817 | 180800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 76 | 20230817 | 180700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 77 | 20230817 | 180600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 78 | 20230817 | 180500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 79 | 20230817 | 180400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 80 | 20230817 | 180300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 81 | 20230817 | 180200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 82 | 20230817 | 180100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 83 | 20230817 | 180000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 84 | 20230817 | 175900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 85 | 20230817 | 175800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 86 | 20230817 | 175700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 87 | 20230817 | 175600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 88 | 20230817 | 175500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 89 | 20230817 | 175400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 90 | 20230817 | 175300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 91 | 20230817 | 175200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 92 | 20230817 | 175100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 12852 |
| 93 | 20230817 | 175000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 94 | 20230817 | 174900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 95 | 20230817 | 174800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 96 | 20230817 | 174700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 97 | 20230817 | 174600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 98 | 20230817 | 174500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 99 | 20230817 | 174400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 100 | 20230817 | 174300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 101 | 20230817 | 174200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 102 | 20230817 | 174100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 103 | 20230817 | 174000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 104 | 20230817 | 173900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 105 | 20230817 | 173800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 106 | 20230817 | 173700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 107 | 20230817 | 173600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 108 | 20230817 | 173500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 109 | 20230817 | 173400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 110 | 20230817 | 173300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 111 | 20230817 | 173200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 112 | 20230817 | 173100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 113 | 20230817 | 173000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 114 | 20230817 | 172900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 115 | 20230817 | 172800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 116 | 20230817 | 172700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 117 | 20230817 | 172600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 118 | 20230817 | 172500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 119 | 20230817 | 172400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 120 | 20230817 | 172300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 121 | 20230817 | 172200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 122 | 20230817 | 172100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 12852 |
| 123 | 20230817 | 172000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 124 | 20230817 | 171900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 125 | 20230817 | 171800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 126 | 20230817 | 171700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 127 | 20230817 | 171600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 128 | 20230817 | 171500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 129 | 20230817 | 171400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 130 | 20230817 | 171300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 131 | 20230817 | 171200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 132 | 20230817 | 171100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 133 | 20230817 | 171000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 134 | 20230817 | 170900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 135 | 20230817 | 170800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 136 | 20230817 | 170700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 137 | 20230817 | 170600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 138 | 20230817 | 170500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 139 | 20230817 | 170400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 140 | 20230817 | 170300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 141 | 20230817 | 170200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 142 | 20230817 | 170100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 143 | 20230817 | 170000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 144 | 20230817 | 165900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 145 | 20230817 | 165800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 146 | 20230817 | 165700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 147 | 20230817 | 165600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 148 | 20230817 | 165500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 149 | 20230817 | 165400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 150 | 20230817 | 165300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 151 | 20230817 | 165200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 152 | 20230817 | 165100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 12852 |
| 153 | 20230817 | 165000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 154 | 20230817 | 164900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 155 | 20230817 | 164800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 156 | 20230817 | 164700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 157 | 20230817 | 164600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 158 | 20230817 | 164500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 159 | 20230817 | 164400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 160 | 20230817 | 164300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 161 | 20230817 | 164200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 162 | 20230817 | 164100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 163 | 20230817 | 164000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 164 | 20230817 | 163900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 165 | 20230817 | 163800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 166 | 20230817 | 163700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 167 | 20230817 | 163600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 168 | 20230817 | 163500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 169 | 20230817 | 163400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 170 | 20230817 | 163300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 171 | 20230817 | 163200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 172 | 20230817 | 163100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 173 | 20230817 | 163000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 174 | 20230817 | 162900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 175 | 20230817 | 162800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 176 | 20230817 | 162700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 177 | 20230817 | 162600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 178 | 20230817 | 162500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 179 | 20230817 | 162400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 180 | 20230817 | 162300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 181 | 20230817 | 162200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 182 | 20230817 | 162100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 12852 |
| 183 | 20230817 | 162000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 184 | 20230817 | 161900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 185 | 20230817 | 161800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 186 | 20230817 | 161700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 187 | 20230817 | 161600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 188 | 20230817 | 161500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 189 | 20230817 | 161400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 190 | 20230817 | 161300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20230817 | 161200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20230817 | 161100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20230817 | 161000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20230817 | 160900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20230817 | 160800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20230817 | 160700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20230817 | 160600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 198 | 20230817 | 160500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 199 | 20230817 | 160400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 200 | 20230817 | 160300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 201 | 20230817 | 160200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 202 | 20230817 | 160100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 203 | 20230817 | 160000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 204 | 20230817 | 155900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 205 | 20230817 | 155800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 206 | 20230817 | 155700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 207 | 20230817 | 155600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 208 | 20230817 | 155500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 209 | 20230817 | 155400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 210 | 20230817 | 155300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 211 | 20230817 | 155200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 212 | 20230817 | 155100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 12852 |
| 213 | 20230817 | 155000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 214 | 20230817 | 154900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 215 | 20230817 | 154800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 216 | 20230817 | 154700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 217 | 20230817 | 154600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 218 | 20230817 | 154500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 219 | 20230817 | 154400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 220 | 20230817 | 154300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 221 | 20230817 | 154200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 222 | 20230817 | 154100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 223 | 20230817 | 154000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 224 | 20230817 | 153900 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 225 | 20230817 | 153800 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 226 | 20230817 | 153700 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 227 | 20230817 | 153600 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 228 | 20230817 | 153500 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 229 | 20230817 | 153400 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 230 | 20230817 | 153300 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 231 | 20230817 | 153200 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 232 | 20230817 | 153100 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 0 |
| 233 | 20230817 | 153000 | 6786199515 | 3565 | 3565 | 3565 | 3565 | 12852 |
| 234 | 20230817 | 152900 | 6740382135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 235 | 20230817 | 152800 | 6740382135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 236 | 20230817 | 152700 | 6740382135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 237 | 20230817 | 152600 | 6740382135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 238 | 20230817 | 152500 | 6740382135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 239 | 20230817 | 152400 | 6740382135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 240 | 20230817 | 152300 | 6740382135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 241 | 20230817 | 152200 | 6740382135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 242 | 20230817 | 152100 | 6740382135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 243 | 20230817 | 152000 | 6740382135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 244 | 20230817 | 151900 | 6740382135 | 3535 | 3525 | 3545 | 3500 | 5249 |
| 245 | 20230817 | 151800 | 6721924335 | 3520 | 3520 | 3545 | 3520 | 2032 |
| 246 | 20230817 | 151700 | 6714765980 | 3540 | 3545 | 3555 | 3520 | 4197 |
| 247 | 20230817 | 151600 | 6699935965 | 3550 | 3555 | 3555 | 3550 | 1371 |
| 248 | 20230817 | 151500 | 6695064740 | 3545 | 3560 | 3560 | 3525 | 7654 |
| 249 | 20230817 | 151400 | 6668010290 | 3565 | 3550 | 3565 | 3540 | 1084 |
| 250 | 20230817 | 151300 | 6664154935 | 3550 | 3550 | 3565 | 3550 | 4084 |
| 251 | 20230817 | 151200 | 6649654620 | 3550 | 3550 | 3570 | 3550 | 1334 |
| 252 | 20230817 | 151100 | 6644915215 | 3550 | 3565 | 3570 | 3550 | 5865 |
| 253 | 20230817 | 151000 | 6624054365 | 3550 | 3555 | 3565 | 3550 | 1829 |
| 254 | 20230817 | 150900 | 6617549155 | 3545 | 3545 | 3560 | 3545 | 1418 |
| 255 | 20230817 | 150800 | 6612520500 | 3540 | 3545 | 3560 | 3540 | 1674 |
| 256 | 20230817 | 150700 | 6606573090 | 3545 | 3535 | 3545 | 3535 | 2492 |
| 257 | 20230817 | 150600 | 6597747155 | 3540 | 3540 | 3540 | 3540 | 525 |
| 258 | 20230817 | 150500 | 6595888655 | 3540 | 3525 | 3540 | 3525 | 1840 |
| 259 | 20230817 | 150400 | 6589398980 | 3525 | 3525 | 3540 | 3525 | 2010 |
| 260 | 20230817 | 150300 | 6582304115 | 3525 | 3525 | 3530 | 3520 | 2285 |
| 261 | 20230817 | 150200 | 6574246675 | 3525 | 3525 | 3530 | 3525 | 1244 |
| 262 | 20230817 | 150100 | 6569859790 | 3525 | 3530 | 3535 | 3525 | 970 |
| 263 | 20230817 | 150000 | 6566437445 | 3535 | 3540 | 3545 | 3535 | 878 |
| 264 | 20230817 | 145900 | 6563332250 | 3540 | 3535 | 3540 | 3535 | 571 |
| 265 | 20230817 | 145800 | 6561311410 | 3520 | 3530 | 3540 | 3520 | 1281 |
| 266 | 20230817 | 145700 | 6556792720 | 3530 | 3540 | 3545 | 3530 | 463 |
| 267 | 20230817 | 145600 | 6555152800 | 3545 | 3540 | 3545 | 3540 | 536 |
| 268 | 20230817 | 145500 | 6553255340 | 3545 | 3540 | 3545 | 3535 | 1963 |
| 269 | 20230817 | 145400 | 6546301245 | 3545 | 3545 | 3545 | 3545 | 368 |
| 270 | 20230817 | 145300 | 6544996685 | 3540 | 3530 | 3540 | 3530 | 1291 |
| 271 | 20230817 | 145200 | 6540429795 | 3530 | 3540 | 3540 | 3515 | 592 |
| 272 | 20230817 | 145100 | 6538336325 | 3540 | 3535 | 3540 | 3535 | 1060 |
| 273 | 20230817 | 145000 | 6534583935 | 3535 | 3530 | 3540 | 3495 | 854 |
| 274 | 20230817 | 144900 | 6531585225 | 3530 | 3530 | 3540 | 3530 | 247 |
| 275 | 20230817 | 144800 | 6530711355 | 3530 | 3530 | 3540 | 3530 | 897 |
| 276 | 20230817 | 144700 | 6527543065 | 3530 | 3530 | 3535 | 3530 | 501 |
| 277 | 20230817 | 144600 | 6525773015 | 3535 | 3530 | 3540 | 3530 | 354 |
| 278 | 20230817 | 144500 | 6524522060 | 3535 | 3520 | 3540 | 3520 | 2394 |
| 279 | 20230817 | 144400 | 6516078730 | 3520 | 3515 | 3550 | 3470 | 6647 |
| 280 | 20230817 | 144300 | 6492743460 | 3515 | 3520 | 3540 | 3485 | 3799 |
| 281 | 20230817 | 144200 | 6479411160 | 3520 | 3530 | 3540 | 3515 | 2653 |
| 282 | 20230817 | 144100 | 6470065480 | 3540 | 3530 | 3540 | 3530 | 184 |
| 283 | 20230817 | 144000 | 6469414170 | 3540 | 3530 | 3545 | 3530 | 1956 |
| 284 | 20230817 | 143900 | 6462506050 | 3530 | 3545 | 3545 | 3530 | 1755 |
| 285 | 20230817 | 143800 | 6456308775 | 3545 | 3545 | 3545 | 3545 | 368 |
| 286 | 20230817 | 143700 | 6455004215 | 3550 | 3540 | 3550 | 3540 | 2238 |
| 287 | 20230817 | 143600 | 6447070485 | 3535 | 3550 | 3550 | 3535 | 2346 |
| 288 | 20230817 | 143500 | 6438776295 | 3550 | 3535 | 3550 | 3535 | 21 |
| 289 | 20230817 | 143400 | 6438702045 | 3550 | 3545 | 3550 | 3545 | 328 |
| 290 | 20230817 | 143300 | 6437539080 | 3535 | 3535 | 3535 | 3535 | 100 |
| 291 | 20230817 | 143200 | 6437185580 | 3535 | 3550 | 3550 | 3530 | 2290 |
| 292 | 20230817 | 143100 | 6429095825 | 3550 | 3540 | 3550 | 3535 | 1896 |
| 293 | 20230817 | 143000 | 6422386620 | 3535 | 3530 | 3535 | 3530 | 969 |
| 294 | 20230817 | 142900 | 6418965065 | 3535 | 3535 | 3535 | 3535 | 1118 |
| 295 | 20230817 | 142800 | 6415012935 | 3545 | 3540 | 3545 | 3540 | 1030 |
| 296 | 20230817 | 142700 | 6411364120 | 3540 | 3535 | 3540 | 3525 | 737 |
| 297 | 20230817 | 142600 | 6408758165 | 3520 | 3515 | 3520 | 3515 | 241 |
| 298 | 20230817 | 142500 | 6407910345 | 3535 | 3520 | 3535 | 3520 | 1936 |
| 299 | 20230817 | 142400 | 6401092400 | 3520 | 3530 | 3530 | 3515 | 183 |
| 300 | 20230817 | 142300 | 6400448145 | 3530 | 3535 | 3540 | 3530 | 684 |
| 301 | 20230817 | 142200 | 6398031705 | 3535 | 3535 | 3535 | 3535 | 90 |
| 302 | 20230817 | 142100 | 6397713555 | 3540 | 3535 | 3545 | 3535 | 3543 |
| 303 | 20230817 | 142000 | 6385172535 | 3540 | 3540 | 3545 | 3540 | 618 |
| 304 | 20230817 | 141900 | 6382984345 | 3540 | 3550 | 3550 | 3540 | 402 |
| 305 | 20230817 | 141800 | 6381561115 | 3550 | 3540 | 3550 | 3540 | 937 |
| 306 | 20230817 | 141700 | 6378237585 | 3540 | 3530 | 3545 | 3530 | 1895 |
| 307 | 20230817 | 141600 | 6371523925 | 3500 | 3535 | 3535 | 3500 | 3460 |
| 308 | 20230817 | 141500 | 6359372420 | 3535 | 3540 | 3540 | 3535 | 608 |
| 309 | 20230817 | 141400 | 6357221660 | 3540 | 3525 | 3540 | 3525 | 1144 |
| 310 | 20230817 | 141300 | 6353181185 | 3505 | 3505 | 3505 | 3505 | 328 |
| 311 | 20230817 | 141200 | 6352031545 | 3490 | 3510 | 3530 | 3490 | 2439 |
| 312 | 20230817 | 141100 | 6343464285 | 3500 | 3510 | 3510 | 3500 | 2818 |
| 313 | 20230817 | 141000 | 6333580985 | 3515 | 3500 | 3520 | 3500 | 897 |
| 314 | 20230817 | 140900 | 6330430910 | 3490 | 3500 | 3500 | 3490 | 832 |
| 315 | 20230817 | 140800 | 6327519995 | 3505 | 3485 | 3505 | 3470 | 1833 |
| 316 | 20230817 | 140700 | 6321131560 | 3485 | 3495 | 3495 | 3485 | 3609 |
| 317 | 20230817 | 140600 | 6308542685 | 3530 | 3500 | 3530 | 3480 | 3552 |
| 318 | 20230817 | 140500 | 6296120510 | 3500 | 3510 | 3535 | 3500 | 2525 |
| 319 | 20230817 | 140400 | 6287236025 | 3515 | 3515 | 3515 | 3515 | 142 |
| 320 | 20230817 | 140300 | 6286736895 | 3515 | 3530 | 3530 | 3495 | 4649 |
| 321 | 20230817 | 140200 | 6270451210 | 3535 | 3495 | 3535 | 3495 | 1824 |
| 322 | 20230817 | 140100 | 6264065605 | 3500 | 3520 | 3520 | 3485 | 12255 |
| 323 | 20230817 | 140000 | 6221313655 | 3500 | 3530 | 3530 | 3500 | 8535 |
| 324 | 20230817 | 135900 | 6191366745 | 3535 | 3545 | 3545 | 3535 | 4231 |
| 325 | 20230817 | 135800 | 6176390595 | 3545 | 3545 | 3565 | 3545 | 1364 |
| 326 | 20230817 | 135700 | 6171551825 | 3575 | 3555 | 3575 | 3535 | 6453 |
| 327 | 20230817 | 135600 | 6148661660 | 3560 | 3575 | 3580 | 3560 | 6505 |
| 328 | 20230817 | 135500 | 6125424245 | 3575 | 3580 | 3615 | 3555 | 28886 |
| 329 | 20230817 | 135400 | 6021779720 | 3590 | 3555 | 3605 | 3555 | 19832 |
| 330 | 20230817 | 135300 | 5950702520 | 3565 | 3535 | 3570 | 3535 | 2879 |
| 331 | 20230817 | 135200 | 5940453545 | 3545 | 3565 | 3565 | 3535 | 5367 |
| 332 | 20230817 | 135100 | 5921415490 | 3555 | 3545 | 3570 | 3545 | 3391 |
| 333 | 20230817 | 135000 | 5909343095 | 3570 | 3565 | 3585 | 3545 | 10372 |
| 334 | 20230817 | 134900 | 5872271715 | 3565 | 3565 | 3585 | 3560 | 9660 |
| 335 | 20230817 | 134800 | 5837749140 | 3570 | 3515 | 3570 | 3515 | 4410 |
| 336 | 20230817 | 134700 | 5822124935 | 3515 | 3520 | 3540 | 3510 | 2288 |
| 337 | 20230817 | 134600 | 5814062435 | 3520 | 3530 | 3535 | 3505 | 9561 |
| 338 | 20230817 | 134500 | 5780472940 | 3535 | 3560 | 3560 | 3510 | 3132 |
| 339 | 20230817 | 134400 | 5769434560 | 3550 | 3570 | 3570 | 3550 | 9713 |
| 340 | 20230817 | 134300 | 5734838085 | 3570 | 3570 | 3570 | 3555 | 2053 |
| 341 | 20230817 | 134200 | 5727522740 | 3570 | 3550 | 3575 | 3545 | 4345 |
| 342 | 20230817 | 134100 | 5712060745 | 3555 | 3555 | 3565 | 3555 | 2094 |
| 343 | 20230817 | 134000 | 5704609935 | 3565 | 3555 | 3565 | 3540 | 8833 |
| 344 | 20230817 | 133900 | 5673289595 | 3565 | 3565 | 3570 | 3550 | 3182 |
| 345 | 20230817 | 133800 | 5661975585 | 3560 | 3540 | 3570 | 3540 | 3709 |
| 346 | 20230817 | 133700 | 5648792995 | 3530 | 3550 | 3555 | 3530 | 6115 |
| 347 | 20230817 | 133600 | 5627151505 | 3550 | 3580 | 3580 | 3540 | 15128 |
| 348 | 20230817 | 133500 | 5573194430 | 3575 | 3575 | 3580 | 3560 | 8113 |
| 349 | 20230817 | 133400 | 5544251795 | 3575 | 3545 | 3585 | 3545 | 5085 |
| 350 | 20230817 | 133300 | 5526123155 | 3545 | 3565 | 3570 | 3540 | 14076 |
| 351 | 20230817 | 133200 | 5475996000 | 3565 | 3535 | 3620 | 3505 | 53650 |
| 352 | 20230817 | 133100 | 5284875400 | 3540 | 3475 | 3600 | 3465 | 62512 |
| 353 | 20230817 | 133000 | 5062851990 | 3465 | 3490 | 3495 | 3460 | 21382 |
| 354 | 20230817 | 132900 | 4988624230 | 3490 | 3490 | 3495 | 3470 | 14994 |
| 355 | 20230817 | 132800 | 4936482065 | 3480 | 3490 | 3500 | 3480 | 4642 |
| 356 | 20230817 | 132700 | 4920325910 | 3480 | 3480 | 3500 | 3480 | 5017 |
| 357 | 20230817 | 132600 | 4902824230 | 3480 | 3480 | 3520 | 3480 | 14100 |
| 358 | 20230817 | 132500 | 4853475990 | 3465 | 3480 | 3500 | 3455 | 28959 |
| 359 | 20230817 | 132400 | 4753097165 | 3485 | 3470 | 3500 | 3455 | 38211 |
| 360 | 20230817 | 132300 | 4620092380 | 3460 | 3530 | 3555 | 3450 | 89025 |
| 361 | 20230817 | 132200 | 4309331375 | 3535 | 3555 | 3590 | 3525 | 67359 |
| 362 | 20230817 | 132100 | 4070162435 | 3555 | 3685 | 3685 | 3540 | 145669 |
| 363 | 20230817 | 132000 | 3546219205 | 3660 | 3740 | 3800 | 3655 | 115453 |
| 364 | 20230817 | 131900 | 3118957605 | 3735 | 3795 | 3840 | 3705 | 92055 |
| 365 | 20230817 | 131800 | 2772705070 | 3795 | 3825 | 3875 | 3685 | 193304 |
| 366 | 20230817 | 131700 | 2043181090 | 3800 | 3800 | 3950 | 3765 | 357489 |
| 367 | 20230817 | 131600 | 669771520 | 3695 | 3695 | 3695 | 3695 | 0 |
| 368 | 20230817 | 131500 | 669771520 | 3695 | 3695 | 3695 | 3695 | 0 |
| 369 | 20230817 | 131400 | 669771520 | 3695 | 3415 | 3695 | 3415 | 61943 |
| 370 | 20230817 | 131300 | 448816610 | 3415 | 3415 | 3415 | 3415 | 1 |
| 371 | 20230817 | 131200 | 448813195 | 3410 | 3405 | 3410 | 3405 | 408 |
| 372 | 20230817 | 131100 | 447421940 | 3405 | 3410 | 3410 | 3405 | 18 |
| 373 | 20230817 | 131000 | 447360570 | 3410 | 3405 | 3410 | 3405 | 8 |
| 374 | 20230817 | 130900 | 447333315 | 3410 | 3410 | 3415 | 3410 | 170 |
| 375 | 20230817 | 130800 | 446753590 | 3410 | 3410 | 3410 | 3410 | 850 |
| 376 | 20230817 | 130700 | 443855090 | 3410 | 3410 | 3410 | 3410 | 3 |
| 377 | 20230817 | 130600 | 443844860 | 3410 | 3410 | 3410 | 3410 | 0 |
| 378 | 20230817 | 130500 | 443844860 | 3410 | 3410 | 3410 | 3410 | 3 |
| 379 | 20230817 | 130400 | 443834630 | 3410 | 3410 | 3410 | 3410 | 0 |
| 380 | 20230817 | 130300 | 443834630 | 3410 | 3410 | 3410 | 3410 | 0 |
| 381 | 20230817 | 130200 | 443834630 | 3410 | 3410 | 3410 | 3410 | 0 |
| 382 | 20230817 | 130100 | 443834630 | 3410 | 3410 | 3410 | 3410 | 0 |
| 383 | 20230817 | 130000 | 443834630 | 3410 | 3410 | 3410 | 3410 | 10 |
| 384 | 20230817 | 125900 | 443800530 | 3415 | 3415 | 3415 | 3415 | 0 |
| 385 | 20230817 | 125800 | 443800530 | 3415 | 3410 | 3415 | 3410 | 46 |
| 386 | 20230817 | 125700 | 443643560 | 3415 | 3385 | 3415 | 3385 | 669 |
| 387 | 20230817 | 125600 | 441369000 | 3390 | 3390 | 3390 | 3390 | 0 |
| 388 | 20230817 | 125500 | 441369000 | 3390 | 3390 | 3390 | 3390 | 583 |
| 389 | 20230817 | 125400 | 439392630 | 3385 | 3385 | 3385 | 3385 | 0 |
| 390 | 20230817 | 125300 | 439392630 | 3385 | 3385 | 3385 | 3385 | 0 |
| 391 | 20230817 | 125200 | 439392630 | 3385 | 3385 | 3385 | 3385 | 0 |
| 392 | 20230817 | 125100 | 439392630 | 3385 | 3385 | 3385 | 3385 | 118 |
| 393 | 20230817 | 125000 | 438993200 | 3400 | 3400 | 3400 | 3400 | 95 |
| 394 | 20230817 | 124900 | 438670200 | 3395 | 3395 | 3395 | 3395 | 384 |
| 395 | 20230817 | 124800 | 437366520 | 3395 | 3395 | 3395 | 3395 | 91 |
| 396 | 20230817 | 124700 | 437057575 | 3395 | 3395 | 3395 | 3395 | 100 |
| 397 | 20230817 | 124600 | 436718075 | 3395 | 3395 | 3395 | 3395 | 1 |
| 398 | 20230817 | 124500 | 436714680 | 3395 | 3395 | 3395 | 3395 | 1 |
| 399 | 20230817 | 124400 | 436711285 | 3395 | 3390 | 3395 | 3390 | 100 |
| 400 | 20230817 | 124300 | 436371795 | 3395 | 3395 | 3395 | 3395 | 0 |
| 401 | 20230817 | 124200 | 436371795 | 3395 | 3390 | 3395 | 3390 | 445 |
| 402 | 20230817 | 124100 | 434862020 | 3400 | 3400 | 3400 | 3400 | 0 |
| 403 | 20230817 | 124000 | 434862020 | 3400 | 3400 | 3400 | 3400 | 510 |
| 404 | 20230817 | 123900 | 433128020 | 3385 | 3390 | 3390 | 3385 | 646 |
| 405 | 20230817 | 123800 | 430941265 | 3400 | 3410 | 3410 | 3400 | 2132 |
| 406 | 20230817 | 123700 | 423684545 | 3405 | 3395 | 3405 | 3395 | 835 |
| 407 | 20230817 | 123600 | 420847430 | 3390 | 3390 | 3390 | 3390 | 153 |
| 408 | 20230817 | 123500 | 420328760 | 3385 | 3385 | 3385 | 3385 | 5 |
| 409 | 20230817 | 123400 | 420311835 | 3385 | 3385 | 3385 | 3385 | 0 |
| 410 | 20230817 | 123300 | 420311835 | 3385 | 3385 | 3385 | 3385 | 79 |
| 411 | 20230817 | 123200 | 420044420 | 3385 | 3385 | 3385 | 3385 | 30 |
| 412 | 20230817 | 123100 | 419942870 | 3395 | 3395 | 3395 | 3395 | 0 |
| 413 | 20230817 | 123000 | 419942870 | 3395 | 3395 | 3395 | 3395 | 19 |
| 414 | 20230817 | 122900 | 419878365 | 3395 | 3395 | 3395 | 3395 | 90 |
| 415 | 20230817 | 122800 | 419572815 | 3395 | 3395 | 3395 | 3395 | 0 |
| 416 | 20230817 | 122700 | 419572815 | 3395 | 3390 | 3400 | 3390 | 275 |
| 417 | 20230817 | 122600 | 418638630 | 3390 | 3380 | 3390 | 3380 | 48 |
| 418 | 20230817 | 122500 | 418476000 | 3385 | 3385 | 3385 | 3385 | 64 |
| 419 | 20230817 | 122400 | 418259360 | 3390 | 3390 | 3390 | 3390 | 0 |
| 420 | 20230817 | 122300 | 418259360 | 3390 | 3390 | 3390 | 3390 | 0 |
| 421 | 20230817 | 122200 | 418259360 | 3390 | 3390 | 3390 | 3390 | 0 |
| 422 | 20230817 | 122100 | 418259360 | 3390 | 3390 | 3390 | 3390 | 0 |
| 423 | 20230817 | 122000 | 418259360 | 3390 | 3385 | 3390 | 3385 | 143 |
| 424 | 20230817 | 121900 | 417774635 | 3365 | 3365 | 3365 | 3365 | 0 |
| 425 | 20230817 | 121800 | 417774635 | 3365 | 3365 | 3365 | 3365 | 25 |
| 426 | 20230817 | 121700 | 417690510 | 3365 | 3365 | 3365 | 3365 | 0 |
| 427 | 20230817 | 121600 | 417690510 | 3365 | 3365 | 3365 | 3365 | 10 |
| 428 | 20230817 | 121500 | 417656860 | 3395 | 3395 | 3395 | 3395 | 0 |
| 429 | 20230817 | 121400 | 417656860 | 3395 | 3395 | 3395 | 3395 | 4 |
| 430 | 20230817 | 121300 | 417643280 | 3400 | 3400 | 3400 | 3400 | 1 |
| 431 | 20230817 | 121200 | 417639880 | 3395 | 3370 | 3395 | 3370 | 1073 |
| 432 | 20230817 | 121100 | 414002775 | 3380 | 3380 | 3380 | 3380 | 0 |
| 433 | 20230817 | 121000 | 414002775 | 3380 | 3380 | 3380 | 3380 | 48 |
| 434 | 20230817 | 120900 | 413840535 | 3380 | 3385 | 3385 | 3380 | 52 |
| 435 | 20230817 | 120800 | 413664765 | 3380 | 3380 | 3380 | 3380 | 256 |
| 436 | 20230817 | 120700 | 412799485 | 3380 | 3380 | 3380 | 3380 | 30 |
| 437 | 20230817 | 120600 | 412698085 | 3375 | 3375 | 3375 | 3375 | 3 |
| 438 | 20230817 | 120500 | 412687960 | 3375 | 3375 | 3375 | 3375 | 155 |
| 439 | 20230817 | 120400 | 412164835 | 3370 | 3365 | 3370 | 3365 | 1476 |
| 440 | 20230817 | 120300 | 407195595 | 3365 | 3365 | 3365 | 3365 | 0 |
| 441 | 20230817 | 120200 | 407195595 | 3365 | 3365 | 3365 | 3365 | 100 |
| 442 | 20230817 | 120100 | 406859095 | 3365 | 3360 | 3365 | 3360 | 212 |
| 443 | 20230817 | 120000 | 406146595 | 3360 | 3360 | 3360 | 3360 | 48 |
| 444 | 20230817 | 115900 | 405985315 | 3360 | 3360 | 3360 | 3360 | 500 |
| 445 | 20230817 | 115800 | 404305315 | 3360 | 3360 | 3360 | 3360 | 0 |
| 446 | 20230817 | 115700 | 404305315 | 3360 | 3350 | 3360 | 3350 | 274 |
| 447 | 20230817 | 115600 | 403386335 | 3340 | 3340 | 3340 | 3340 | 500 |
| 448 | 20230817 | 115500 | 401716335 | 3360 | 3360 | 3360 | 3360 | 0 |
| 449 | 20230817 | 115400 | 401716335 | 3360 | 3360 | 3365 | 3360 | 1242 |
| 450 | 20230817 | 115300 | 397538220 | 3365 | 3370 | 3375 | 3330 | 4387 |
| 451 | 20230817 | 115200 | 382854825 | 3375 | 3375 | 3375 | 3375 | 0 |
| 452 | 20230817 | 115100 | 382854825 | 3375 | 3375 | 3375 | 3375 | 0 |
| 453 | 20230817 | 115000 | 382854825 | 3375 | 3375 | 3375 | 3375 | 143 |
| 454 | 20230817 | 114900 | 382372200 | 3350 | 3350 | 3350 | 3350 | 0 |
| 455 | 20230817 | 114800 | 382372200 | 3350 | 3350 | 3350 | 3350 | 0 |
| 456 | 20230817 | 114700 | 382372200 | 3350 | 3360 | 3360 | 3350 | 170 |
| 457 | 20230817 | 114600 | 381802645 | 3360 | 3360 | 3360 | 3360 | 0 |
| 458 | 20230817 | 114500 | 381802645 | 3360 | 3360 | 3360 | 3360 | 230 |
| 459 | 20230817 | 114400 | 381029845 | 3360 | 3360 | 3360 | 3360 | 1 |
| 460 | 20230817 | 114300 | 381026485 | 3375 | 3375 | 3375 | 3375 | 0 |
| 461 | 20230817 | 114200 | 381026485 | 3375 | 3375 | 3375 | 3375 | 273 |
| 462 | 20230817 | 114100 | 380105110 | 3370 | 3370 | 3370 | 3370 | 397 |
| 463 | 20230817 | 114000 | 378767220 | 3370 | 3350 | 3370 | 3350 | 2050 |
| 464 | 20230817 | 113900 | 371888720 | 3345 | 3360 | 3360 | 3345 | 840 |
| 465 | 20230817 | 113800 | 369076805 | 3360 | 3360 | 3360 | 3360 | 0 |
| 466 | 20230817 | 113700 | 369076805 | 3360 | 3360 | 3360 | 3360 | 0 |
| 467 | 20230817 | 113600 | 369076805 | 3360 | 3360 | 3360 | 3360 | 0 |
| 468 | 20230817 | 113500 | 369076805 | 3360 | 3360 | 3360 | 3360 | 5 |
| 469 | 20230817 | 113400 | 369060005 | 3360 | 3365 | 3365 | 3360 | 595 |
| 470 | 20230817 | 113300 | 367060470 | 3365 | 3365 | 3365 | 3365 | 270 |
| 471 | 20230817 | 113200 | 366151920 | 3360 | 3360 | 3360 | 3360 | 0 |
| 472 | 20230817 | 113100 | 366151920 | 3360 | 3360 | 3360 | 3360 | 0 |
| 473 | 20230817 | 113000 | 366151920 | 3360 | 3360 | 3360 | 3360 | 0 |
| 474 | 20230817 | 112900 | 366151920 | 3360 | 3360 | 3360 | 3360 | 0 |
| 475 | 20230817 | 112800 | 366151920 | 3360 | 3365 | 3365 | 3360 | 7 |
| 476 | 20230817 | 112700 | 366128390 | 3385 | 3360 | 3385 | 3360 | 273 |
| 477 | 20230817 | 112600 | 365205980 | 3355 | 3355 | 3355 | 3355 | 0 |
| 478 | 20230817 | 112500 | 365205980 | 3355 | 3355 | 3355 | 3355 | 3 |
| 479 | 20230817 | 112400 | 365195915 | 3360 | 3360 | 3360 | 3360 | 4 |
| 480 | 20230817 | 112300 | 365182475 | 3360 | 3370 | 3370 | 3360 | 301 |
| 481 | 20230817 | 112200 | 364168115 | 3370 | 3370 | 3370 | 3370 | 0 |
| 482 | 20230817 | 112100 | 364168115 | 3370 | 3370 | 3375 | 3370 | 9 |
| 483 | 20230817 | 112000 | 364137770 | 3375 | 3355 | 3375 | 3355 | 161 |
| 484 | 20230817 | 111900 | 363595725 | 3355 | 3355 | 3355 | 3355 | 0 |
| 485 | 20230817 | 111800 | 363595725 | 3355 | 3355 | 3355 | 3355 | 0 |
| 486 | 20230817 | 111700 | 363595725 | 3355 | 3355 | 3355 | 3355 | 5 |
| 487 | 20230817 | 111600 | 363578950 | 3355 | 3355 | 3355 | 3355 | 0 |
| 488 | 20230817 | 111500 | 363578950 | 3355 | 3355 | 3355 | 3355 | 0 |
| 489 | 20230817 | 111400 | 363578950 | 3355 | 3355 | 3355 | 3355 | 0 |
| 490 | 20230817 | 111300 | 363578950 | 3355 | 3355 | 3355 | 3355 | 0 |
| 491 | 20230817 | 111200 | 363578950 | 3355 | 3355 | 3355 | 3355 | 691 |
| 492 | 20230817 | 111100 | 361260645 | 3355 | 3355 | 3355 | 3355 | 100 |
| 493 | 20230817 | 111000 | 360925145 | 3355 | 3355 | 3355 | 3355 | 0 |
| 494 | 20230817 | 110900 | 360925145 | 3355 | 3355 | 3355 | 3355 | 150 |
| 495 | 20230817 | 110800 | 360421895 | 3355 | 3355 | 3355 | 3355 | 24 |
| 496 | 20230817 | 110700 | 360341375 | 3355 | 3355 | 3355 | 3355 | 0 |
| 497 | 20230817 | 110600 | 360341375 | 3355 | 3350 | 3355 | 3350 | 29 |
| 498 | 20230817 | 110500 | 360244135 | 3350 | 3350 | 3350 | 3350 | 0 |
| 499 | 20230817 | 110400 | 360244135 | 3350 | 3350 | 3350 | 3350 | 3 |
| 500 | 20230817 | 110300 | 360234085 | 3350 | 3350 | 3350 | 3350 | 0 |
| 501 | 20230817 | 110200 | 360234085 | 3350 | 3355 | 3355 | 3350 | 3 |
| 502 | 20230817 | 110100 | 360224030 | 3360 | 3365 | 3370 | 3360 | 436 |
| 503 | 20230817 | 110000 | 358756135 | 3370 | 3370 | 3370 | 3370 | 0 |
| 504 | 20230817 | 105900 | 358756135 | 3370 | 3375 | 3375 | 3370 | 89 |
| 505 | 20230817 | 105800 | 358455955 | 3375 | 3350 | 3375 | 3350 | 243 |
| 506 | 20230817 | 105700 | 357639405 | 3350 | 3350 | 3350 | 3350 | 273 |
| 507 | 20230817 | 105600 | 356724855 | 3350 | 3350 | 3350 | 3350 | 258 |
| 508 | 20230817 | 105500 | 355860555 | 3340 | 3350 | 3350 | 3340 | 549 |
| 509 | 20230817 | 105400 | 354021760 | 3355 | 3355 | 3355 | 3355 | 731 |
| 510 | 20230817 | 105300 | 351569255 | 3375 | 3375 | 3375 | 3375 | 0 |
| 511 | 20230817 | 105200 | 351569255 | 3375 | 3350 | 3375 | 3350 | 440 |
| 512 | 20230817 | 105100 | 350094615 | 3355 | 3360 | 3375 | 3355 | 66 |
| 513 | 20230817 | 105000 | 349872095 | 3360 | 3355 | 3365 | 3355 | 100 |
| 514 | 20230817 | 104900 | 349536060 | 3350 | 3340 | 3350 | 3340 | 84 |
| 515 | 20230817 | 104800 | 349254980 | 3325 | 3325 | 3325 | 3325 | 0 |
| 516 | 20230817 | 104700 | 349254980 | 3325 | 3325 | 3325 | 3325 | 1 |
| 517 | 20230817 | 104600 | 349251655 | 3345 | 3345 | 3345 | 3345 | 0 |
| 518 | 20230817 | 104500 | 349251655 | 3345 | 3325 | 3345 | 3325 | 577 |
| 519 | 20230817 | 104400 | 347324550 | 3330 | 3325 | 3330 | 3325 | 315 |
| 520 | 20230817 | 104300 | 346275695 | 3330 | 3330 | 3330 | 3330 | 0 |
| 521 | 20230817 | 104200 | 346275695 | 3330 | 3310 | 3330 | 3310 | 284 |
| 522 | 20230817 | 104100 | 345330530 | 3310 | 3310 | 3310 | 3310 | 0 |
| 523 | 20230817 | 104000 | 345330530 | 3310 | 3290 | 3310 | 3290 | 55 |
| 524 | 20230817 | 103900 | 345148530 | 3285 | 3280 | 3285 | 3280 | 522 |
| 525 | 20230817 | 103800 | 343436260 | 3280 | 3280 | 3280 | 3260 | 303 |
| 526 | 20230817 | 103700 | 342448350 | 3285 | 3290 | 3325 | 3285 | 100 |
| 527 | 20230817 | 103600 | 342117500 | 3285 | 3285 | 3285 | 3285 | 100 |
| 528 | 20230817 | 103500 | 341789000 | 3285 | 3285 | 3285 | 3285 | 113 |
| 529 | 20230817 | 103400 | 341417795 | 3260 | 3285 | 3285 | 3260 | 3000 |
| 530 | 20230817 | 103300 | 331622820 | 3285 | 3285 | 3285 | 3285 | 100 |
| 531 | 20230817 | 103200 | 331294320 | 3310 | 3310 | 3310 | 3310 | 0 |
| 532 | 20230817 | 103100 | 331294320 | 3310 | 3310 | 3310 | 3310 | 1 |
| 533 | 20230817 | 103000 | 331291010 | 3315 | 3300 | 3315 | 3280 | 114 |
| 534 | 20230817 | 102900 | 330913820 | 3280 | 3280 | 3280 | 3280 | 237 |
| 535 | 20230817 | 102800 | 330136460 | 3285 | 3290 | 3290 | 3285 | 184 |
| 536 | 20230817 | 102700 | 329532005 | 3300 | 3295 | 3300 | 3290 | 286 |
| 537 | 20230817 | 102600 | 328588385 | 3295 | 3295 | 3295 | 3295 | 0 |
| 538 | 20230817 | 102500 | 328588385 | 3295 | 3300 | 3300 | 3295 | 319 |
| 539 | 20230817 | 102400 | 327535740 | 3300 | 3300 | 3310 | 3300 | 2379 |
| 540 | 20230817 | 102300 | 319683040 | 3300 | 3315 | 3315 | 3300 | 124 |
| 541 | 20230817 | 102200 | 319272895 | 3315 | 3325 | 3325 | 3310 | 219 |
| 542 | 20230817 | 102100 | 318545745 | 3330 | 3335 | 3335 | 3330 | 100 |
| 543 | 20230817 | 102000 | 318212300 | 3335 | 3340 | 3345 | 3335 | 1380 |
| 544 | 20230817 | 101900 | 313608580 | 3345 | 3340 | 3345 | 3340 | 326 |
| 545 | 20230817 | 101800 | 312518240 | 3340 | 3345 | 3345 | 3340 | 555 |
| 546 | 20230817 | 101700 | 310663540 | 3345 | 3340 | 3345 | 3340 | 167 |
| 547 | 20230817 | 101600 | 310105005 | 3335 | 3335 | 3335 | 3335 | 11 |
| 548 | 20230817 | 101500 | 310068320 | 3335 | 3340 | 3340 | 3335 | 9 |
| 549 | 20230817 | 101400 | 310038275 | 3340 | 3350 | 3350 | 3340 | 421 |
| 550 | 20230817 | 101300 | 308629305 | 3355 | 3360 | 3360 | 3355 | 137 |
| 551 | 20230817 | 101200 | 308169285 | 3365 | 3375 | 3375 | 3355 | 1398 |
| 552 | 20230817 | 101100 | 303467220 | 3375 | 3380 | 3380 | 3375 | 2 |
| 553 | 20230817 | 101000 | 303460465 | 3385 | 3385 | 3385 | 3385 | 48 |
| 554 | 20230817 | 100900 | 303297985 | 3380 | 3380 | 3380 | 3380 | 4 |
| 555 | 20230817 | 100800 | 303284465 | 3385 | 3385 | 3385 | 3385 | 1 |
| 556 | 20230817 | 100700 | 303281080 | 3385 | 3385 | 3385 | 3385 | 97 |
| 557 | 20230817 | 100600 | 302952735 | 3395 | 3395 | 3405 | 3395 | 1557 |
| 558 | 20230817 | 100500 | 297656685 | 3395 | 3390 | 3395 | 3390 | 394 |
| 559 | 20230817 | 100400 | 296320025 | 3365 | 3385 | 3385 | 3365 | 500 |
| 560 | 20230817 | 100300 | 294636100 | 3385 | 3370 | 3385 | 3370 | 65 |
| 561 | 20230817 | 100200 | 294416225 | 3370 | 3365 | 3370 | 3365 | 65 |
| 562 | 20230817 | 100100 | 294197275 | 3365 | 3365 | 3365 | 3365 | 313 |
| 563 | 20230817 | 100000 | 293144030 | 3365 | 3355 | 3365 | 3345 | 250 |
| 564 | 20230817 | 095900 | 292306125 | 3365 | 3370 | 3370 | 3365 | 156 |
| 565 | 20230817 | 095800 | 291780435 | 3370 | 3370 | 3370 | 3370 | 267 |
| 566 | 20230817 | 095700 | 290880645 | 3370 | 3375 | 3400 | 3370 | 407 |
| 567 | 20230817 | 095600 | 289502885 | 3350 | 3360 | 3360 | 3345 | 815 |
| 568 | 20230817 | 095500 | 286776160 | 3360 | 3370 | 3370 | 3360 | 2431 |
| 569 | 20230817 | 095400 | 278605525 | 3375 | 3375 | 3375 | 3375 | 514 |
| 570 | 20230817 | 095300 | 276870775 | 3375 | 3380 | 3380 | 3375 | 468 |
| 571 | 20230817 | 095200 | 275290950 | 3380 | 3385 | 3385 | 3380 | 127 |
| 572 | 20230817 | 095100 | 274861070 | 3400 | 3375 | 3400 | 3375 | 196 |
| 573 | 20230817 | 095000 | 274197070 | 3400 | 3375 | 3400 | 3375 | 300 |
| 574 | 20230817 | 094900 | 273181315 | 3375 | 3375 | 3375 | 3375 | 500 |
| 575 | 20230817 | 094800 | 271493815 | 3400 | 3400 | 3400 | 3400 | 0 |
| 576 | 20230817 | 094700 | 271493815 | 3400 | 3400 | 3400 | 3400 | 12 |
| 577 | 20230817 | 094600 | 271453015 | 3380 | 3380 | 3400 | 3380 | 2468 |
| 578 | 20230817 | 094500 | 263078320 | 3380 | 3370 | 3380 | 3370 | 2585 |
| 579 | 20230817 | 094400 | 254344710 | 3360 | 3365 | 3365 | 3360 | 1000 |
| 580 | 20230817 | 094300 | 250984705 | 3365 | 3345 | 3365 | 3340 | 2871 |
| 581 | 20230817 | 094200 | 241378350 | 3345 | 3345 | 3345 | 3345 | 111 |
| 582 | 20230817 | 094100 | 241007055 | 3350 | 3360 | 3360 | 3350 | 117 |
| 583 | 20230817 | 094000 | 240614085 | 3360 | 3355 | 3360 | 3340 | 1340 |
| 584 | 20230817 | 093900 | 236118940 | 3350 | 3340 | 3355 | 3340 | 1955 |
| 585 | 20230817 | 093800 | 229575155 | 3335 | 3325 | 3335 | 3315 | 475 |
| 586 | 20230817 | 093700 | 227993305 | 3320 | 3295 | 3320 | 3270 | 1484 |
| 587 | 20230817 | 093600 | 223112090 | 3325 | 3300 | 3325 | 3295 | 1160 |
| 588 | 20230817 | 093500 | 219286215 | 3325 | 3295 | 3325 | 3285 | 124 |
| 589 | 20230817 | 093400 | 218878400 | 3290 | 3280 | 3290 | 3280 | 148 |
| 590 | 20230817 | 093300 | 218392925 | 3270 | 3250 | 3270 | 3250 | 944 |
| 591 | 20230817 | 093200 | 215321065 | 3250 | 3270 | 3270 | 3250 | 959 |
| 592 | 20230817 | 093100 | 212195265 | 3270 | 3270 | 3270 | 3265 | 114 |
| 593 | 20230817 | 093000 | 211822540 | 3275 | 3280 | 3280 | 3275 | 553 |
| 594 | 20230817 | 092900 | 210011455 | 3280 | 3290 | 3290 | 3280 | 341 |
| 595 | 20230817 | 092800 | 208890850 | 3310 | 3295 | 3310 | 3295 | 179 |
| 596 | 20230817 | 092700 | 208300970 | 3300 | 3300 | 3300 | 3300 | 1665 |
| 597 | 20230817 | 092600 | 202806470 | 3310 | 3320 | 3325 | 3300 | 2802 |
| 598 | 20230817 | 092500 | 193530485 | 3325 | 3335 | 3335 | 3325 | 160 |
| 599 | 20230817 | 092400 | 192996985 | 3335 | 3320 | 3335 | 3320 | 301 |
| 600 | 20230817 | 092300 | 191993165 | 3320 | 3320 | 3320 | 3320 | 20 |
| 601 | 20230817 | 092200 | 191926765 | 3335 | 3330 | 3335 | 3330 | 40 |
| 602 | 20230817 | 092100 | 191793515 | 3335 | 3320 | 3340 | 3320 | 1072 |
| 603 | 20230817 | 092000 | 188219455 | 3325 | 3340 | 3340 | 3325 | 555 |
| 604 | 20230817 | 091900 | 186371230 | 3340 | 3340 | 3340 | 3335 | 358 |
| 605 | 20230817 | 091800 | 185175670 | 3335 | 3335 | 3335 | 3335 | 1475 |
| 606 | 20230817 | 091700 | 180256545 | 3330 | 3335 | 3340 | 3330 | 1927 |
| 607 | 20230817 | 091600 | 173828145 | 3335 | 3355 | 3355 | 3335 | 3211 |
| 608 | 20230817 | 091500 | 163098545 | 3360 | 3360 | 3360 | 3360 | 0 |
| 609 | 20230817 | 091400 | 163098545 | 3360 | 3360 | 3360 | 3360 | 644 |
| 610 | 20230817 | 091300 | 160934705 | 3340 | 3360 | 3360 | 3340 | 4800 |
| 611 | 20230817 | 091200 | 144872330 | 3355 | 3355 | 3355 | 3355 | 0 |
| 612 | 20230817 | 091100 | 144872330 | 3355 | 3355 | 3355 | 3355 | 0 |
| 613 | 20230817 | 091000 | 144872330 | 3355 | 3370 | 3370 | 3355 | 4000 |
| 614 | 20230817 | 090900 | 131441260 | 3365 | 3395 | 3395 | 3365 | 3588 |
| 615 | 20230817 | 090800 | 119327515 | 3390 | 3410 | 3410 | 3385 | 3003 |
| 616 | 20230817 | 090700 | 109146040 | 3410 | 3415 | 3415 | 3410 | 3571 |
| 617 | 20230817 | 090600 | 96960740 | 3415 | 3410 | 3415 | 3390 | 933 |
| 618 | 20230817 | 090500 | 93785185 | 3410 | 3395 | 3410 | 3395 | 6830 |
| 619 | 20230817 | 090400 | 70516650 | 3380 | 3375 | 3395 | 3375 | 5190 |
| 620 | 20230817 | 090300 | 52947995 | 3375 | 3360 | 3375 | 3360 | 1872 |
| 621 | 20230817 | 090200 | 46642190 | 3360 | 3355 | 3360 | 3350 | 1751 |
| 622 | 20230817 | 090100 | 40767635 | 3360 | 3380 | 3380 | 3360 | 1489 |
| 623 | 20230817 | 090000 | 35747010 | 3385 | 3360 | 3390 | 3360 | 7226 |