31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 1456 |
| 3 | 20230817 | 184900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20230817 | 184800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20230817 | 184700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20230817 | 184600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20230817 | 184500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20230817 | 184400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20230817 | 184300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20230817 | 184200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20230817 | 184100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20230817 | 184000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20230817 | 183900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20230817 | 183800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20230817 | 183700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20230817 | 183600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20230817 | 183500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20230817 | 183400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20230817 | 183300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20230817 | 183200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20230817 | 183100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20230817 | 183000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20230817 | 182900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20230817 | 182800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20230817 | 182700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20230817 | 182600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20230817 | 182500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20230817 | 182400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20230817 | 182300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20230817 | 182200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20230817 | 182100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20230817 | 182000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 1456 |
| 33 | 20230817 | 181900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20230817 | 181800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20230817 | 181700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20230817 | 181600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20230817 | 181500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20230817 | 181400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20230817 | 181300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20230817 | 181200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20230817 | 181100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20230817 | 181000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20230817 | 180900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20230817 | 180800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20230817 | 180700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20230817 | 180600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20230817 | 180500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20230817 | 180400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20230817 | 180300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20230817 | 180200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20230817 | 180100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20230817 | 180000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20230817 | 175900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20230817 | 175800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20230817 | 175700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20230817 | 175600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20230817 | 175500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20230817 | 175400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20230817 | 175300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20230817 | 175200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20230817 | 175100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20230817 | 175000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 1456 |
| 63 | 20230817 | 174900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20230817 | 174800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20230817 | 174700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20230817 | 174600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20230817 | 174500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20230817 | 174400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20230817 | 174300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20230817 | 174200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20230817 | 174100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20230817 | 174000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20230817 | 173900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20230817 | 173800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20230817 | 173700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20230817 | 173600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20230817 | 173500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20230817 | 173400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20230817 | 173300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20230817 | 173200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20230817 | 173100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20230817 | 173000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20230817 | 172900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20230817 | 172800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20230817 | 172700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20230817 | 172600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20230817 | 172500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20230817 | 172400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20230817 | 172300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20230817 | 172200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20230817 | 172100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20230817 | 172000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 1456 |
| 93 | 20230817 | 171900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20230817 | 171800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20230817 | 171700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20230817 | 171600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20230817 | 171500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20230817 | 171400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20230817 | 171300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20230817 | 171200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20230817 | 171100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20230817 | 171000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20230817 | 170900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20230817 | 170800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20230817 | 170700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20230817 | 170600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20230817 | 170500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20230817 | 170400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20230817 | 170300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20230817 | 170200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20230817 | 170100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20230817 | 170000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20230817 | 165900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20230817 | 165800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20230817 | 165700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20230817 | 165600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20230817 | 165500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20230817 | 165400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20230817 | 165300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20230817 | 165200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20230817 | 165100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20230817 | 165000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 1456 |
| 123 | 20230817 | 164900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20230817 | 164800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20230817 | 164700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20230817 | 164600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20230817 | 164500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20230817 | 164400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20230817 | 164300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20230817 | 164200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20230817 | 164100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20230817 | 164000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20230817 | 163900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20230817 | 163800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20230817 | 163700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20230817 | 163600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20230817 | 163500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20230817 | 163400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20230817 | 163300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20230817 | 163200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20230817 | 163100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20230817 | 163000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20230817 | 162900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20230817 | 162800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20230817 | 162700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20230817 | 162600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20230817 | 162500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20230817 | 162400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20230817 | 162300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20230817 | 162200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20230817 | 162100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20230817 | 162000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 1456 |
| 153 | 20230817 | 161900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20230817 | 161800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20230817 | 161700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20230817 | 161600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20230817 | 161500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20230817 | 161400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20230817 | 161300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20230817 | 161200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20230817 | 161100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20230817 | 161000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20230817 | 160900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20230817 | 160800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20230817 | 160700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20230817 | 160600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20230817 | 160500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20230817 | 160400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20230817 | 160300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20230817 | 160200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20230817 | 160100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20230817 | 160000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20230817 | 155900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20230817 | 155800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20230817 | 155700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20230817 | 155600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20230817 | 155500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20230817 | 155400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20230817 | 155300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20230817 | 155200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20230817 | 155100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20230817 | 155000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 1456 |
| 183 | 20230817 | 154900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20230817 | 154800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20230817 | 154700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20230817 | 154600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20230817 | 154500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20230817 | 154400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20230817 | 154300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20230817 | 154200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20230817 | 154100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20230817 | 154000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20230817 | 153900 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20230817 | 153800 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20230817 | 153700 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20230817 | 153600 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20230817 | 153500 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20230817 | 153400 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20230817 | 153300 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20230817 | 153200 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20230817 | 153100 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20230817 | 153000 | 3345735680 | 14000 | 14000 | 14000 | 14000 | 1456 |
| 203 | 20230817 | 152900 | 3325351680 | 13830 | 13830 | 13830 | 13830 | 0 |
| 204 | 20230817 | 152800 | 3325351680 | 13830 | 13830 | 13830 | 13830 | 0 |
| 205 | 20230817 | 152700 | 3325351680 | 13830 | 13830 | 13830 | 13830 | 0 |
| 206 | 20230817 | 152600 | 3325351680 | 13830 | 13830 | 13830 | 13830 | 0 |
| 207 | 20230817 | 152500 | 3325351680 | 13830 | 13830 | 13830 | 13830 | 0 |
| 208 | 20230817 | 152400 | 3325351680 | 13830 | 13830 | 13830 | 13830 | 0 |
| 209 | 20230817 | 152300 | 3325351680 | 13830 | 13830 | 13830 | 13830 | 0 |
| 210 | 20230817 | 152200 | 3325351680 | 13830 | 13830 | 13830 | 13830 | 0 |
| 211 | 20230817 | 152100 | 3325351680 | 13830 | 13830 | 13830 | 13830 | 0 |
| 212 | 20230817 | 152000 | 3325351680 | 13830 | 13830 | 13830 | 13830 | 0 |
| 213 | 20230817 | 151900 | 3325351680 | 13830 | 13870 | 13930 | 13830 | 1009 |
| 214 | 20230817 | 151800 | 3311368570 | 13910 | 13910 | 13910 | 13870 | 35 |
| 215 | 20230817 | 151700 | 3310882960 | 13910 | 13930 | 13930 | 13910 | 203 |
| 216 | 20230817 | 151600 | 3308058570 | 13930 | 13870 | 13930 | 13870 | 52 |
| 217 | 20230817 | 151500 | 3307334330 | 13930 | 13870 | 13930 | 13860 | 511 |
| 218 | 20230817 | 151400 | 3300251100 | 13930 | 13920 | 13930 | 13860 | 1115 |
| 219 | 20230817 | 151300 | 3284762320 | 13910 | 13940 | 13940 | 13910 | 456 |
| 220 | 20230817 | 151200 | 3278416750 | 13940 | 13940 | 13950 | 13940 | 114 |
| 221 | 20230817 | 151100 | 3276827540 | 13980 | 13950 | 13980 | 13950 | 151 |
| 222 | 20230817 | 151000 | 3274718060 | 13960 | 13980 | 14000 | 13960 | 158 |
| 223 | 20230817 | 150900 | 3272508280 | 13980 | 13990 | 13990 | 13980 | 437 |
| 224 | 20230817 | 150800 | 3266398690 | 14000 | 14000 | 14000 | 13990 | 354 |
| 225 | 20230817 | 150700 | 3261443700 | 14040 | 14040 | 14040 | 14040 | 53 |
| 226 | 20230817 | 150600 | 3260699580 | 14040 | 14060 | 14060 | 14040 | 816 |
| 227 | 20230817 | 150500 | 3249242920 | 14070 | 14080 | 14100 | 14070 | 220 |
| 228 | 20230817 | 150400 | 3246143820 | 14100 | 14080 | 14150 | 13960 | 274 |
| 229 | 20230817 | 150300 | 3242293180 | 14120 | 14020 | 14120 | 14010 | 372 |
| 230 | 20230817 | 150200 | 3237065140 | 14040 | 14000 | 14050 | 14000 | 415 |
| 231 | 20230817 | 150100 | 3231247850 | 13990 | 13960 | 13990 | 13960 | 354 |
| 232 | 20230817 | 150000 | 3226296910 | 13960 | 13990 | 13990 | 13960 | 347 |
| 233 | 20230817 | 145900 | 3221448530 | 14220 | 14000 | 14220 | 14000 | 1243 |
| 234 | 20230817 | 145800 | 3203940930 | 14000 | 13900 | 14000 | 13900 | 551 |
| 235 | 20230817 | 145700 | 3196245220 | 13900 | 13900 | 13900 | 13900 | 655 |
| 236 | 20230817 | 145600 | 3187140720 | 13860 | 13860 | 13860 | 13860 | 21 |
| 237 | 20230817 | 145500 | 3186849660 | 13860 | 13830 | 13860 | 13830 | 7 |
| 238 | 20230817 | 145400 | 3186752820 | 13830 | 13810 | 13830 | 13810 | 45 |
| 239 | 20230817 | 145300 | 3186130920 | 13820 | 13810 | 13820 | 13810 | 770 |
| 240 | 20230817 | 145200 | 3175496490 | 13800 | 13790 | 13800 | 13790 | 824 |
| 241 | 20230817 | 145100 | 3164125560 | 13790 | 13780 | 13790 | 13780 | 261 |
| 242 | 20230817 | 145000 | 3160527860 | 13780 | 13780 | 13780 | 13780 | 210 |
| 243 | 20230817 | 144900 | 3157634060 | 13780 | 13780 | 13780 | 13780 | 195 |
| 244 | 20230817 | 144800 | 3154946960 | 13780 | 13780 | 13780 | 13770 | 600 |
| 245 | 20230817 | 144700 | 3146679110 | 13790 | 13800 | 13800 | 13790 | 290 |
| 246 | 20230817 | 144600 | 3142677860 | 13800 | 13800 | 13800 | 13800 | 0 |
| 247 | 20230817 | 144500 | 3142677860 | 13800 | 13810 | 13810 | 13800 | 219 |
| 248 | 20230817 | 144400 | 3139655570 | 13800 | 13800 | 13800 | 13800 | 30 |
| 249 | 20230817 | 144300 | 3139241570 | 13790 | 13790 | 13800 | 13790 | 282 |
| 250 | 20230817 | 144200 | 3135350780 | 13790 | 13790 | 13790 | 13790 | 234 |
| 251 | 20230817 | 144100 | 3132123920 | 13790 | 13790 | 13790 | 13790 | 3 |
| 252 | 20230817 | 144000 | 3132082550 | 13800 | 13800 | 13800 | 13800 | 1 |
| 253 | 20230817 | 143900 | 3132068750 | 13800 | 13800 | 13800 | 13800 | 22 |
| 254 | 20230817 | 143800 | 3131765150 | 13770 | 13770 | 13770 | 13770 | 39 |
| 255 | 20230817 | 143700 | 3131228120 | 13770 | 13780 | 13780 | 13770 | 86 |
| 256 | 20230817 | 143600 | 3130043840 | 13800 | 13800 | 13800 | 13800 | 5 |
| 257 | 20230817 | 143500 | 3129974840 | 13800 | 13800 | 13800 | 13800 | 285 |
| 258 | 20230817 | 143400 | 3126041840 | 13810 | 13800 | 13810 | 13800 | 83 |
| 259 | 20230817 | 143300 | 3124895720 | 13800 | 13810 | 13810 | 13800 | 61 |
| 260 | 20230817 | 143200 | 3124053910 | 13800 | 13800 | 13800 | 13800 | 712 |
| 261 | 20230817 | 143100 | 3114228310 | 13800 | 13770 | 13800 | 13760 | 1139 |
| 262 | 20230817 | 143000 | 3098540550 | 13760 | 13770 | 13770 | 13760 | 310 |
| 263 | 20230817 | 142900 | 3094273030 | 13800 | 13800 | 13800 | 13780 | 558 |
| 264 | 20230817 | 142800 | 3086583590 | 13800 | 13800 | 13800 | 13790 | 481 |
| 265 | 20230817 | 142700 | 3079948070 | 13800 | 13800 | 13800 | 13790 | 216 |
| 266 | 20230817 | 142600 | 3076968400 | 13790 | 13810 | 13810 | 13790 | 446 |
| 267 | 20230817 | 142500 | 3070814470 | 13810 | 13880 | 13880 | 13810 | 173 |
| 268 | 20230817 | 142400 | 3068424540 | 13810 | 13820 | 13820 | 13800 | 177 |
| 269 | 20230817 | 142300 | 3065980590 | 13820 | 13820 | 13820 | 13820 | 132 |
| 270 | 20230817 | 142200 | 3064156350 | 13810 | 13810 | 13820 | 13810 | 152 |
| 271 | 20230817 | 142100 | 3062057220 | 13810 | 13820 | 13820 | 13800 | 1239 |
| 272 | 20230817 | 142000 | 3044947650 | 13820 | 13820 | 13820 | 13810 | 14 |
| 273 | 20230817 | 141900 | 3044754180 | 13820 | 13860 | 13860 | 13810 | 2911 |
| 274 | 20230817 | 141800 | 3004463410 | 13860 | 13860 | 13860 | 13860 | 329 |
| 275 | 20230817 | 141700 | 2999903470 | 13890 | 13860 | 13890 | 13860 | 203 |
| 276 | 20230817 | 141600 | 2997089860 | 13860 | 13860 | 13860 | 13860 | 28 |
| 277 | 20230817 | 141500 | 2996701780 | 13860 | 13860 | 13860 | 13860 | 120 |
| 278 | 20230817 | 141400 | 2995038580 | 13900 | 13900 | 13900 | 13900 | 100 |
| 279 | 20230817 | 141300 | 2993648580 | 13900 | 13860 | 13900 | 13850 | 265 |
| 280 | 20230817 | 141200 | 2989975990 | 13910 | 13860 | 13910 | 13860 | 17 |
| 281 | 20230817 | 141100 | 2989740270 | 13910 | 13860 | 13910 | 13860 | 3 |
| 282 | 20230817 | 141000 | 2989698640 | 13910 | 13910 | 13910 | 13910 | 0 |
| 283 | 20230817 | 140900 | 2989698640 | 13910 | 13910 | 13910 | 13910 | 3 |
| 284 | 20230817 | 140800 | 2989656910 | 13920 | 13920 | 13920 | 13850 | 205 |
| 285 | 20230817 | 140700 | 2986811260 | 13870 | 13900 | 13930 | 13870 | 558 |
| 286 | 20230817 | 140600 | 2979069950 | 13940 | 13870 | 13940 | 13870 | 84 |
| 287 | 20230817 | 140500 | 2977904770 | 13870 | 13870 | 13870 | 13870 | 233 |
| 288 | 20230817 | 140400 | 2974673060 | 13870 | 13870 | 13890 | 13870 | 220 |
| 289 | 20230817 | 140300 | 2971621580 | 13870 | 13870 | 13870 | 13870 | 4 |
| 290 | 20230817 | 140200 | 2971566100 | 13820 | 13830 | 13830 | 13820 | 28 |
| 291 | 20230817 | 140100 | 2971179110 | 13830 | 13800 | 13830 | 13790 | 322 |
| 292 | 20230817 | 140000 | 2966730920 | 13800 | 13820 | 13830 | 13800 | 967 |
| 293 | 20230817 | 135900 | 2953379420 | 13820 | 13840 | 13840 | 13820 | 337 |
| 294 | 20230817 | 135800 | 2948718120 | 13870 | 13870 | 13870 | 13870 | 0 |
| 295 | 20230817 | 135700 | 2948718120 | 13870 | 13870 | 13870 | 13860 | 220 |
| 296 | 20230817 | 135600 | 2945667020 | 13900 | 13900 | 13900 | 13900 | 10 |
| 297 | 20230817 | 135500 | 2945528020 | 13900 | 13850 | 13900 | 13850 | 9 |
| 298 | 20230817 | 135400 | 2945403320 | 13840 | 13870 | 13870 | 13840 | 2390 |
| 299 | 20230817 | 135300 | 2912290920 | 13870 | 13880 | 13880 | 13870 | 54 |
| 300 | 20230817 | 135200 | 2911541740 | 13880 | 13880 | 13880 | 13880 | 10 |
| 301 | 20230817 | 135100 | 2911402940 | 13870 | 13880 | 13880 | 13870 | 21 |
| 302 | 20230817 | 135000 | 2911111530 | 13900 | 13900 | 13900 | 13900 | 5 |
| 303 | 20230817 | 134900 | 2911042030 | 13900 | 13870 | 13900 | 13860 | 1005 |
| 304 | 20230817 | 134800 | 2897109040 | 13870 | 13900 | 13900 | 13870 | 1558 |
| 305 | 20230817 | 134700 | 2875490320 | 13890 | 13900 | 13900 | 13890 | 323 |
| 306 | 20230817 | 134600 | 2871000670 | 13900 | 13900 | 13900 | 13900 | 0 |
| 307 | 20230817 | 134500 | 2871000670 | 13900 | 13900 | 13930 | 13900 | 1580 |
| 308 | 20230817 | 134400 | 2849025710 | 13880 | 13900 | 13900 | 13880 | 1244 |
| 309 | 20230817 | 134300 | 2831738990 | 13930 | 13930 | 13930 | 13930 | 2 |
| 310 | 20230817 | 134200 | 2831711130 | 13880 | 13930 | 13930 | 13880 | 14 |
| 311 | 20230817 | 134100 | 2831516760 | 13930 | 13930 | 13930 | 13930 | 0 |
| 312 | 20230817 | 134000 | 2831516760 | 13930 | 13870 | 13930 | 13870 | 300 |
| 313 | 20230817 | 133900 | 2827343760 | 13870 | 13920 | 13920 | 13870 | 1133 |
| 314 | 20230817 | 133800 | 2811601600 | 13920 | 13940 | 13940 | 13920 | 383 |
| 315 | 20230817 | 133700 | 2806266520 | 13920 | 13920 | 13920 | 13920 | 258 |
| 316 | 20230817 | 133600 | 2802675160 | 13920 | 13940 | 13940 | 13920 | 251 |
| 317 | 20230817 | 133500 | 2799180410 | 13970 | 13970 | 13970 | 13970 | 0 |
| 318 | 20230817 | 133400 | 2799180410 | 13970 | 13910 | 13970 | 13910 | 2 |
| 319 | 20230817 | 133300 | 2799152530 | 13910 | 13970 | 13970 | 13910 | 420 |
| 320 | 20230817 | 133200 | 2793295390 | 13950 | 13960 | 13970 | 13950 | 817 |
| 321 | 20230817 | 133100 | 2781896760 | 13960 | 14000 | 14000 | 13960 | 930 |
| 322 | 20230817 | 133000 | 2768902840 | 14000 | 13980 | 14000 | 13970 | 125 |
| 323 | 20230817 | 132900 | 2767156550 | 14000 | 14000 | 14000 | 14000 | 0 |
| 324 | 20230817 | 132800 | 2767156550 | 14000 | 13990 | 14000 | 13990 | 1945 |
| 325 | 20230817 | 132700 | 2739945980 | 13990 | 13950 | 13990 | 13950 | 12 |
| 326 | 20230817 | 132600 | 2739778140 | 13950 | 13940 | 13950 | 13940 | 164 |
| 327 | 20230817 | 132500 | 2737490850 | 13920 | 13920 | 13920 | 13920 | 102 |
| 328 | 20230817 | 132400 | 2736071010 | 13930 | 13940 | 13940 | 13930 | 483 |
| 329 | 20230817 | 132300 | 2729342730 | 13940 | 13940 | 13940 | 13940 | 15 |
| 330 | 20230817 | 132200 | 2729133630 | 13930 | 13930 | 13930 | 13930 | 89 |
| 331 | 20230817 | 132100 | 2727893860 | 13930 | 13930 | 13930 | 13930 | 1 |
| 332 | 20230817 | 132000 | 2727879930 | 13930 | 13920 | 13930 | 13920 | 15 |
| 333 | 20230817 | 131900 | 2727670990 | 13950 | 13950 | 13950 | 13950 | 0 |
| 334 | 20230817 | 131800 | 2727670990 | 13950 | 13950 | 13950 | 13950 | 0 |
| 335 | 20230817 | 131700 | 2727670990 | 13950 | 13950 | 13950 | 13950 | 0 |
| 336 | 20230817 | 131600 | 2727670990 | 13950 | 13950 | 13950 | 13950 | 217 |
| 337 | 20230817 | 131500 | 2724643840 | 13950 | 13890 | 13950 | 13890 | 123 |
| 338 | 20230817 | 131400 | 2722931140 | 13890 | 13890 | 13890 | 13890 | 151 |
| 339 | 20230817 | 131300 | 2720833750 | 13780 | 13860 | 13860 | 13780 | 1766 |
| 340 | 20230817 | 131200 | 2696428590 | 13830 | 13870 | 13870 | 13820 | 1271 |
| 341 | 20230817 | 131100 | 2678821450 | 13880 | 13920 | 13920 | 13880 | 679 |
| 342 | 20230817 | 131000 | 2669387840 | 13920 | 13950 | 13950 | 13920 | 500 |
| 343 | 20230817 | 130900 | 2662423760 | 13950 | 13950 | 13950 | 13930 | 500 |
| 344 | 20230817 | 130800 | 2655451200 | 13950 | 13930 | 13950 | 13930 | 110 |
| 345 | 20230817 | 130700 | 2653916900 | 13950 | 13950 | 13950 | 13950 | 0 |
| 346 | 20230817 | 130600 | 2653916900 | 13950 | 13910 | 13950 | 13910 | 2 |
| 347 | 20230817 | 130500 | 2653889040 | 13890 | 13890 | 13900 | 13890 | 834 |
| 348 | 20230817 | 130400 | 2642303330 | 13890 | 13880 | 13890 | 13850 | 997 |
| 349 | 20230817 | 130300 | 2628476550 | 13880 | 13960 | 13960 | 13880 | 759 |
| 350 | 20230817 | 130200 | 2617907550 | 13960 | 13980 | 13990 | 13960 | 2034 |
| 351 | 20230817 | 130100 | 2589496560 | 13990 | 13990 | 13990 | 13980 | 1340 |
| 352 | 20230817 | 130000 | 2570760890 | 13990 | 13990 | 13990 | 13990 | 203 |
| 353 | 20230817 | 125900 | 2567920920 | 14000 | 14030 | 14040 | 14000 | 2711 |
| 354 | 20230817 | 125800 | 2529959160 | 14060 | 14060 | 14060 | 14060 | 1 |
| 355 | 20230817 | 125700 | 2529945100 | 14010 | 14060 | 14060 | 14010 | 408 |
| 356 | 20230817 | 125600 | 2524226300 | 14020 | 14020 | 14020 | 14020 | 131 |
| 357 | 20230817 | 125500 | 2522389680 | 14030 | 14020 | 14030 | 14000 | 2288 |
| 358 | 20230817 | 125400 | 2490334880 | 14060 | 14060 | 14060 | 14060 | 318 |
| 359 | 20230817 | 125300 | 2485863800 | 14060 | 14060 | 14060 | 14060 | 5 |
| 360 | 20230817 | 125200 | 2485793500 | 14060 | 14010 | 14060 | 14010 | 13 |
| 361 | 20230817 | 125100 | 2485611270 | 14020 | 14040 | 14040 | 14000 | 1891 |
| 362 | 20230817 | 125000 | 2459109920 | 14030 | 14080 | 14080 | 14030 | 752 |
| 363 | 20230817 | 124900 | 2448541950 | 14080 | 14050 | 14080 | 14040 | 179 |
| 364 | 20230817 | 124800 | 2446022640 | 14060 | 14080 | 14080 | 14060 | 163 |
| 365 | 20230817 | 124700 | 2443728750 | 14100 | 14070 | 14100 | 14070 | 646 |
| 366 | 20230817 | 124600 | 2434627620 | 14120 | 14120 | 14120 | 14120 | 1 |
| 367 | 20230817 | 124500 | 2434613500 | 14070 | 14070 | 14070 | 14070 | 260 |
| 368 | 20230817 | 124400 | 2430955300 | 14140 | 14140 | 14140 | 14140 | 0 |
| 369 | 20230817 | 124300 | 2430955300 | 14140 | 14140 | 14140 | 14140 | 1 |
| 370 | 20230817 | 124200 | 2430941160 | 14060 | 14060 | 14150 | 14060 | 17 |
| 371 | 20230817 | 124100 | 2430701620 | 14090 | 14090 | 14090 | 14090 | 80 |
| 372 | 20230817 | 124000 | 2429574420 | 14080 | 14080 | 14080 | 14080 | 540 |
| 373 | 20230817 | 123900 | 2421971220 | 14060 | 14090 | 14150 | 14060 | 614 |
| 374 | 20230817 | 123800 | 2413324760 | 14090 | 14090 | 14090 | 14090 | 30 |
| 375 | 20230817 | 123700 | 2412902060 | 14090 | 14080 | 14090 | 14080 | 573 |
| 376 | 20230817 | 123600 | 2404833720 | 14080 | 14040 | 14080 | 14040 | 8 |
| 377 | 20230817 | 123500 | 2404721360 | 14050 | 14040 | 14050 | 14030 | 882 |
| 378 | 20230817 | 123400 | 2392338730 | 14050 | 14070 | 14080 | 14050 | 888 |
| 379 | 20230817 | 123300 | 2379853780 | 14070 | 14070 | 14070 | 14060 | 423 |
| 380 | 20230817 | 123200 | 2373903470 | 14080 | 14090 | 14090 | 14070 | 589 |
| 381 | 20230817 | 123100 | 2365612260 | 14090 | 14140 | 14140 | 14090 | 2145 |
| 382 | 20230817 | 123000 | 2335332610 | 14140 | 14150 | 14150 | 14140 | 251 |
| 383 | 20230817 | 122900 | 2331781460 | 14160 | 14180 | 14180 | 14160 | 235 |
| 384 | 20230817 | 122800 | 2328452940 | 14240 | 14240 | 14240 | 14240 | 0 |
| 385 | 20230817 | 122700 | 2328452940 | 14240 | 14240 | 14240 | 14240 | 50 |
| 386 | 20230817 | 122600 | 2327740940 | 14250 | 14250 | 14250 | 14230 | 414 |
| 387 | 20230817 | 122500 | 2321846720 | 14210 | 14210 | 14260 | 14210 | 246 |
| 388 | 20230817 | 122400 | 2318350480 | 14210 | 14210 | 14210 | 14210 | 7 |
| 389 | 20230817 | 122300 | 2318251010 | 14210 | 14210 | 14210 | 14210 | 152 |
| 390 | 20230817 | 122200 | 2316091090 | 14210 | 14210 | 14260 | 14210 | 49 |
| 391 | 20230817 | 122100 | 2315394550 | 14210 | 14210 | 14210 | 14210 | 573 |
| 392 | 20230817 | 122000 | 2307252220 | 14210 | 14210 | 14210 | 14210 | 0 |
| 393 | 20230817 | 121900 | 2307252220 | 14210 | 14170 | 14210 | 14170 | 32 |
| 394 | 20230817 | 121800 | 2306798700 | 14170 | 14170 | 14170 | 14170 | 5 |
| 395 | 20230817 | 121700 | 2306727850 | 14210 | 14200 | 14210 | 14180 | 1200 |
| 396 | 20230817 | 121600 | 2289693660 | 14210 | 14210 | 14210 | 14210 | 130 |
| 397 | 20230817 | 121500 | 2287846360 | 14210 | 14210 | 14210 | 14210 | 112 |
| 398 | 20230817 | 121400 | 2286254840 | 14200 | 14210 | 14210 | 14200 | 220 |
| 399 | 20230817 | 121300 | 2283130350 | 14210 | 14230 | 14230 | 14210 | 586 |
| 400 | 20230817 | 121200 | 2274796550 | 14270 | 14270 | 14270 | 14270 | 3 |
| 401 | 20230817 | 121100 | 2274753740 | 14270 | 14270 | 14270 | 14270 | 4 |
| 402 | 20230817 | 121000 | 2274696660 | 14240 | 14250 | 14300 | 14240 | 170 |
| 403 | 20230817 | 120900 | 2272275140 | 14310 | 14310 | 14310 | 14310 | 0 |
| 404 | 20230817 | 120800 | 2272275140 | 14310 | 14270 | 14310 | 14240 | 353 |
| 405 | 20230817 | 120700 | 2267239370 | 14320 | 14320 | 14320 | 14320 | 340 |
| 406 | 20230817 | 120600 | 2262370570 | 14320 | 14320 | 14320 | 14320 | 0 |
| 407 | 20230817 | 120500 | 2262370570 | 14320 | 14300 | 14330 | 14280 | 1550 |
| 408 | 20230817 | 120400 | 2240181180 | 14300 | 14260 | 14300 | 14240 | 1477 |
| 409 | 20230817 | 120300 | 2219089120 | 14240 | 14240 | 14240 | 14240 | 0 |
| 410 | 20230817 | 120200 | 2219089120 | 14240 | 14240 | 14240 | 14240 | 0 |
| 411 | 20230817 | 120100 | 2219089120 | 14240 | 14230 | 14240 | 14230 | 170 |
| 412 | 20230817 | 120000 | 2216668680 | 14230 | 14240 | 14240 | 14230 | 117 |
| 413 | 20230817 | 115900 | 2215002760 | 14240 | 14240 | 14240 | 14240 | 10 |
| 414 | 20230817 | 115800 | 2214860360 | 14240 | 14230 | 14240 | 14230 | 10 |
| 415 | 20230817 | 115700 | 2214717970 | 14230 | 14230 | 14240 | 14220 | 58 |
| 416 | 20230817 | 115600 | 2213892920 | 14200 | 14200 | 14200 | 14200 | 0 |
| 417 | 20230817 | 115500 | 2213892920 | 14200 | 14200 | 14200 | 14200 | 1 |
| 418 | 20230817 | 115400 | 2213878720 | 14250 | 14250 | 14250 | 14250 | 35 |
| 419 | 20230817 | 115300 | 2213379970 | 14260 | 14260 | 14260 | 14260 | 0 |
| 420 | 20230817 | 115200 | 2213379970 | 14260 | 14270 | 14270 | 14260 | 2 |
| 421 | 20230817 | 115100 | 2213351440 | 14270 | 14270 | 14270 | 14270 | 1 |
| 422 | 20230817 | 115000 | 2213337170 | 14270 | 14210 | 14270 | 14210 | 137 |
| 423 | 20230817 | 114900 | 2211390340 | 14210 | 14210 | 14210 | 14210 | 1 |
| 424 | 20230817 | 114800 | 2211376130 | 14280 | 14280 | 14280 | 14210 | 31 |
| 425 | 20230817 | 114700 | 2210933520 | 14280 | 14280 | 14280 | 14280 | 0 |
| 426 | 20230817 | 114600 | 2210933520 | 14280 | 14250 | 14280 | 14210 | 503 |
| 427 | 20230817 | 114500 | 2203765750 | 14210 | 14210 | 14210 | 14210 | 1 |
| 428 | 20230817 | 114400 | 2203751540 | 14200 | 14200 | 14200 | 14200 | 1 |
| 429 | 20230817 | 114300 | 2203737340 | 14200 | 14280 | 14280 | 14200 | 501 |
| 430 | 20230817 | 114200 | 2196583140 | 14280 | 14290 | 14290 | 14200 | 4 |
| 431 | 20230817 | 114100 | 2196526090 | 14200 | 14150 | 14200 | 14150 | 1194 |
| 432 | 20230817 | 114000 | 2179594020 | 14160 | 14160 | 14160 | 14160 | 0 |
| 433 | 20230817 | 113900 | 2179594020 | 14160 | 14160 | 14160 | 14160 | 1 |
| 434 | 20230817 | 113800 | 2179579860 | 14110 | 14110 | 14110 | 14110 | 85 |
| 435 | 20230817 | 113700 | 2178380510 | 14110 | 14110 | 14110 | 14110 | 90 |
| 436 | 20230817 | 113600 | 2177110610 | 14110 | 14110 | 14160 | 14070 | 2563 |
| 437 | 20230817 | 113500 | 2140950150 | 14110 | 14110 | 14110 | 14110 | 107 |
| 438 | 20230817 | 113400 | 2139440380 | 14110 | 14110 | 14110 | 14110 | 110 |
| 439 | 20230817 | 113300 | 2137888280 | 14170 | 14180 | 14180 | 14110 | 78 |
| 440 | 20230817 | 113200 | 2136786990 | 14130 | 14110 | 14130 | 14110 | 16 |
| 441 | 20230817 | 113100 | 2136561050 | 14110 | 14120 | 14120 | 14110 | 24 |
| 442 | 20230817 | 113000 | 2136222400 | 14190 | 14190 | 14190 | 14110 | 26 |
| 443 | 20230817 | 112900 | 2135853600 | 14200 | 14200 | 14200 | 14200 | 2 |
| 444 | 20230817 | 112800 | 2135825200 | 14100 | 14200 | 14200 | 14100 | 596 |
| 445 | 20230817 | 112700 | 2127407380 | 14110 | 14120 | 14120 | 14110 | 99 |
| 446 | 20230817 | 112600 | 2126009900 | 14200 | 14200 | 14200 | 14200 | 115 |
| 447 | 20230817 | 112500 | 2124376900 | 14200 | 14200 | 14200 | 14200 | 5 |
| 448 | 20230817 | 112400 | 2124305900 | 14200 | 14200 | 14200 | 14200 | 11 |
| 449 | 20230817 | 112300 | 2124149700 | 14200 | 14200 | 14200 | 14200 | 8 |
| 450 | 20230817 | 112200 | 2124036100 | 14200 | 14150 | 14200 | 14150 | 500 |
| 451 | 20230817 | 112100 | 2116960900 | 14150 | 14150 | 14150 | 14150 | 21 |
| 452 | 20230817 | 112000 | 2116663750 | 14150 | 14150 | 14150 | 14150 | 1 |
| 453 | 20230817 | 111900 | 2116649600 | 14090 | 14100 | 14100 | 14090 | 662 |
| 454 | 20230817 | 111800 | 2107320860 | 14100 | 14100 | 14150 | 14100 | 611 |
| 455 | 20230817 | 111700 | 2098705300 | 14100 | 14090 | 14100 | 14090 | 121 |
| 456 | 20230817 | 111600 | 2097000340 | 14100 | 14130 | 14130 | 14090 | 1589 |
| 457 | 20230817 | 111500 | 2074584950 | 14130 | 14130 | 14130 | 14130 | 24 |
| 458 | 20230817 | 111400 | 2074245830 | 14180 | 14200 | 14200 | 14180 | 20 |
| 459 | 20230817 | 111300 | 2073962030 | 14200 | 14110 | 14200 | 14110 | 132 |
| 460 | 20230817 | 111200 | 2072099420 | 14110 | 14160 | 14200 | 14100 | 1379 |
| 461 | 20230817 | 111100 | 2052605890 | 14200 | 14200 | 14200 | 14200 | 5 |
| 462 | 20230817 | 111000 | 2052534890 | 14200 | 14150 | 14200 | 14150 | 192 |
| 463 | 20230817 | 110900 | 2049814840 | 14150 | 14130 | 14200 | 14130 | 202 |
| 464 | 20230817 | 110800 | 2046956210 | 14100 | 14140 | 14140 | 14100 | 1212 |
| 465 | 20230817 | 110700 | 2029856350 | 14150 | 14170 | 14170 | 14110 | 2272 |
| 466 | 20230817 | 110600 | 1997711350 | 14180 | 14200 | 14210 | 14180 | 447 |
| 467 | 20230817 | 110500 | 1991368460 | 14210 | 14220 | 14240 | 14210 | 239 |
| 468 | 20230817 | 110400 | 1987971140 | 14220 | 14260 | 14260 | 14220 | 2085 |
| 469 | 20230817 | 110300 | 1958295380 | 14270 | 14270 | 14270 | 14270 | 50 |
| 470 | 20230817 | 110200 | 1957581880 | 14270 | 14280 | 14280 | 14270 | 24 |
| 471 | 20230817 | 110100 | 1957239300 | 14280 | 14280 | 14280 | 14280 | 9 |
| 472 | 20230817 | 110000 | 1957110780 | 14290 | 14290 | 14290 | 14290 | 15 |
| 473 | 20230817 | 105900 | 1956896430 | 14340 | 14340 | 14340 | 14340 | 0 |
| 474 | 20230817 | 105800 | 1956896430 | 14340 | 14340 | 14340 | 14340 | 1 |
| 475 | 20230817 | 105700 | 1956882090 | 14260 | 14260 | 14260 | 14260 | 0 |
| 476 | 20230817 | 105600 | 1956882090 | 14260 | 14260 | 14260 | 14260 | 180 |
| 477 | 20230817 | 105500 | 1954315290 | 14260 | 14260 | 14270 | 14260 | 205 |
| 478 | 20230817 | 105400 | 1951391440 | 14400 | 14250 | 14400 | 14240 | 817 |
| 479 | 20230817 | 105300 | 1939714110 | 14270 | 14330 | 14330 | 14270 | 467 |
| 480 | 20230817 | 105200 | 1933043320 | 14330 | 14380 | 14380 | 14330 | 258 |
| 481 | 20230817 | 105100 | 1929341020 | 14390 | 14390 | 14390 | 14350 | 334 |
| 482 | 20230817 | 105000 | 1924540520 | 14390 | 14390 | 14390 | 14390 | 35 |
| 483 | 20230817 | 104900 | 1924036870 | 14360 | 14360 | 14360 | 14360 | 35 |
| 484 | 20230817 | 104800 | 1923534270 | 14360 | 14360 | 14360 | 14360 | 1 |
| 485 | 20230817 | 104700 | 1923519910 | 14360 | 14360 | 14360 | 14360 | 17 |
| 486 | 20230817 | 104600 | 1923275790 | 14400 | 14400 | 14400 | 14400 | 5 |
| 487 | 20230817 | 104500 | 1923203790 | 14430 | 14410 | 14430 | 14400 | 700 |
| 488 | 20230817 | 104400 | 1913113600 | 14410 | 14360 | 14410 | 14360 | 530 |
| 489 | 20230817 | 104300 | 1905488960 | 14390 | 14390 | 14390 | 14390 | 0 |
| 490 | 20230817 | 104200 | 1905488960 | 14390 | 14380 | 14390 | 14380 | 500 |
| 491 | 20230817 | 104100 | 1898294480 | 14380 | 14320 | 14380 | 14300 | 1371 |
| 492 | 20230817 | 104000 | 1878643450 | 14290 | 14290 | 14290 | 14290 | 605 |
| 493 | 20230817 | 103900 | 1869998000 | 14290 | 14210 | 14290 | 14210 | 250 |
| 494 | 20230817 | 103800 | 1866429500 | 14330 | 14330 | 14330 | 14330 | 50 |
| 495 | 20230817 | 103700 | 1865713000 | 14330 | 14210 | 14330 | 14200 | 201 |
| 496 | 20230817 | 103600 | 1862858540 | 14380 | 14380 | 14380 | 14380 | 0 |
| 497 | 20230817 | 103500 | 1862858540 | 14380 | 14250 | 14390 | 14180 | 729 |
| 498 | 20230817 | 103400 | 1852460720 | 14170 | 14260 | 14260 | 14170 | 571 |
| 499 | 20230817 | 103300 | 1844369520 | 14170 | 14240 | 14240 | 14170 | 6089 |
| 500 | 20230817 | 103200 | 1757893290 | 14250 | 14260 | 14260 | 14250 | 576 |
| 501 | 20230817 | 103100 | 1749681550 | 14270 | 14380 | 14380 | 14270 | 1243 |
| 502 | 20230817 | 103000 | 1731930920 | 14300 | 14320 | 14320 | 14300 | 988 |
| 503 | 20230817 | 102900 | 1717797360 | 14340 | 14330 | 14340 | 14320 | 209 |
| 504 | 20230817 | 102800 | 1714802390 | 14340 | 14340 | 14340 | 14340 | 681 |
| 505 | 20230817 | 102700 | 1705036850 | 14340 | 14330 | 14340 | 14330 | 352 |
| 506 | 20230817 | 102600 | 1699990360 | 14330 | 14370 | 14370 | 14330 | 778 |
| 507 | 20230817 | 102500 | 1688820160 | 14370 | 14400 | 14400 | 14370 | 199 |
| 508 | 20230817 | 102400 | 1685956630 | 14440 | 14440 | 14440 | 14440 | 0 |
| 509 | 20230817 | 102300 | 1685956630 | 14440 | 14440 | 14440 | 14440 | 0 |
| 510 | 20230817 | 102200 | 1685956630 | 14440 | 14390 | 14460 | 14390 | 320 |
| 511 | 20230817 | 102100 | 1681336170 | 14390 | 14290 | 14390 | 14290 | 2684 |
| 512 | 20230817 | 102000 | 1642736770 | 14300 | 14390 | 14390 | 14290 | 3363 |
| 513 | 20230817 | 101900 | 1594546400 | 14400 | 14400 | 14400 | 14400 | 1 |
| 514 | 20230817 | 101800 | 1594532000 | 14400 | 14370 | 14400 | 14370 | 462 |
| 515 | 20230817 | 101700 | 1587883750 | 14380 | 14400 | 14400 | 14380 | 572 |
| 516 | 20230817 | 101600 | 1579652690 | 14400 | 14390 | 14400 | 14390 | 180 |
| 517 | 20230817 | 101500 | 1577062120 | 14370 | 14390 | 14390 | 14370 | 341 |
| 518 | 20230817 | 101400 | 1572160620 | 14510 | 14410 | 14530 | 14370 | 2865 |
| 519 | 20230817 | 101300 | 1530677840 | 14360 | 14420 | 14420 | 14360 | 112 |
| 520 | 20230817 | 101200 | 1529068260 | 14370 | 14430 | 14430 | 14370 | 1107 |
| 521 | 20230817 | 101100 | 1513113980 | 14480 | 14470 | 14480 | 14470 | 1002 |
| 522 | 20230817 | 101000 | 1498610250 | 14480 | 14440 | 14480 | 14440 | 1261 |
| 523 | 20230817 | 100900 | 1480366980 | 14440 | 14420 | 14460 | 14420 | 1650 |
| 524 | 20230817 | 100800 | 1456532840 | 14410 | 14360 | 14410 | 14360 | 1138 |
| 525 | 20230817 | 100700 | 1440163060 | 14370 | 14370 | 14370 | 14370 | 0 |
| 526 | 20230817 | 100600 | 1440163060 | 14370 | 14310 | 14370 | 14310 | 35 |
| 527 | 20230817 | 100500 | 1439660410 | 14370 | 14360 | 14370 | 14360 | 50 |
| 528 | 20230817 | 100400 | 1438942070 | 14380 | 14450 | 14460 | 14290 | 561 |
| 529 | 20230817 | 100300 | 1430868780 | 14460 | 14360 | 14470 | 14290 | 2147 |
| 530 | 20230817 | 100200 | 1400024920 | 14370 | 14370 | 14370 | 14370 | 0 |
| 531 | 20230817 | 100100 | 1400024920 | 14370 | 14360 | 14370 | 14360 | 275 |
| 532 | 20230817 | 100000 | 1396074160 | 14370 | 14370 | 14370 | 14320 | 398 |
| 533 | 20230817 | 095900 | 1390366260 | 14440 | 14400 | 14450 | 14400 | 1457 |
| 534 | 20230817 | 095800 | 1369318400 | 14450 | 14350 | 14450 | 14350 | 459 |
| 535 | 20230817 | 095700 | 1362726400 | 14340 | 14340 | 14340 | 14340 | 25 |
| 536 | 20230817 | 095600 | 1362367900 | 14350 | 14370 | 14370 | 14350 | 1043 |
| 537 | 20230817 | 095500 | 1347383150 | 14460 | 14470 | 14470 | 14460 | 22 |
| 538 | 20230817 | 095400 | 1347064830 | 14480 | 14390 | 14480 | 14380 | 1096 |
| 539 | 20230817 | 095300 | 1331230290 | 14390 | 14400 | 14410 | 14390 | 870 |
| 540 | 20230817 | 095200 | 1318703810 | 14500 | 14500 | 14500 | 14500 | 0 |
| 541 | 20230817 | 095100 | 1318703810 | 14500 | 14440 | 14500 | 14360 | 2743 |
| 542 | 20230817 | 095000 | 1279096640 | 14420 | 14350 | 14420 | 14350 | 524 |
| 543 | 20230817 | 094900 | 1271559820 | 14450 | 14340 | 14450 | 14340 | 42 |
| 544 | 20230817 | 094800 | 1270953580 | 14340 | 14240 | 14340 | 14240 | 1207 |
| 545 | 20230817 | 094700 | 1253705840 | 14250 | 14280 | 14280 | 14240 | 101 |
| 546 | 20230817 | 094600 | 1252265070 | 14260 | 14340 | 14340 | 14260 | 3567 |
| 547 | 20230817 | 094500 | 1201223400 | 14330 | 14340 | 14340 | 14330 | 212 |
| 548 | 20230817 | 094400 | 1198184320 | 14320 | 14520 | 14520 | 14310 | 1309 |
| 549 | 20230817 | 094300 | 1179382660 | 14540 | 14320 | 14570 | 14320 | 1228 |
| 550 | 20230817 | 094200 | 1161648810 | 14320 | 14250 | 14320 | 14240 | 131 |
| 551 | 20230817 | 094100 | 1159782490 | 14260 | 14260 | 14260 | 14260 | 117 |
| 552 | 20230817 | 094000 | 1158114070 | 14330 | 14330 | 14330 | 14330 | 705 |
| 553 | 20230817 | 093900 | 1148011420 | 14290 | 14200 | 14290 | 14200 | 882 |
| 554 | 20230817 | 093800 | 1135437290 | 14270 | 14270 | 14270 | 14210 | 1458 |
| 555 | 20230817 | 093700 | 1114650430 | 14360 | 14160 | 14580 | 14160 | 3550 |
| 556 | 20230817 | 093600 | 1064098650 | 14160 | 14160 | 14170 | 14160 | 568 |
| 557 | 20230817 | 093500 | 1056055090 | 14160 | 14110 | 14170 | 14110 | 747 |
| 558 | 20230817 | 093400 | 1045474810 | 14110 | 14020 | 14110 | 14010 | 749 |
| 559 | 20230817 | 093300 | 1034949560 | 14060 | 14010 | 14060 | 13980 | 931 |
| 560 | 20230817 | 093200 | 1021919820 | 14030 | 14030 | 14040 | 13980 | 303 |
| 561 | 20230817 | 093100 | 1017681980 | 14030 | 14080 | 14130 | 13980 | 4349 |
| 562 | 20230817 | 093000 | 956684190 | 14080 | 14090 | 14090 | 14080 | 507 |
| 563 | 20230817 | 092900 | 949541390 | 14100 | 14150 | 14150 | 14100 | 2293 |
| 564 | 20230817 | 092800 | 917170140 | 14140 | 14140 | 14140 | 14140 | 300 |
| 565 | 20230817 | 092700 | 912928140 | 14170 | 14110 | 14170 | 14110 | 516 |
| 566 | 20230817 | 092600 | 905645810 | 14090 | 14140 | 14140 | 14090 | 3562 |
| 567 | 20230817 | 092500 | 855360960 | 14150 | 14140 | 14150 | 14140 | 180 |
| 568 | 20230817 | 092400 | 852814540 | 14140 | 14190 | 14200 | 14130 | 793 |
| 569 | 20230817 | 092300 | 841587560 | 14190 | 14100 | 14200 | 14100 | 516 |
| 570 | 20230817 | 092200 | 834301920 | 14110 | 14180 | 14210 | 14080 | 1104 |
| 571 | 20230817 | 092100 | 818728930 | 14080 | 14060 | 14180 | 14060 | 2837 |
| 572 | 20230817 | 092000 | 778598030 | 14060 | 14240 | 14240 | 14060 | 6669 |
| 573 | 20230817 | 091900 | 684285040 | 14280 | 14300 | 14300 | 14250 | 2252 |
| 574 | 20230817 | 091800 | 652120930 | 14300 | 14290 | 14300 | 14280 | 511 |
| 575 | 20230817 | 091700 | 644817950 | 14290 | 14280 | 14290 | 14280 | 291 |
| 576 | 20230817 | 091600 | 640660760 | 14300 | 14360 | 14360 | 14300 | 1600 |
| 577 | 20230817 | 091500 | 617768280 | 14470 | 14510 | 14510 | 14360 | 1177 |
| 578 | 20230817 | 091400 | 600832910 | 14520 | 14370 | 14540 | 14370 | 141 |
| 579 | 20230817 | 091300 | 598789360 | 14370 | 14360 | 14370 | 14360 | 188 |
| 580 | 20230817 | 091200 | 596089530 | 14580 | 14340 | 14590 | 14300 | 971 |
| 581 | 20230817 | 091100 | 582145410 | 14330 | 14260 | 14330 | 14260 | 1073 |
| 582 | 20230817 | 091000 | 566810080 | 14320 | 14300 | 14320 | 14250 | 1065 |
| 583 | 20230817 | 090900 | 551613140 | 14280 | 14340 | 14340 | 14270 | 2664 |
| 584 | 20230817 | 090800 | 513465970 | 14340 | 14290 | 14340 | 14270 | 421 |
| 585 | 20230817 | 090700 | 507436900 | 14290 | 14360 | 14360 | 14290 | 3484 |
| 586 | 20230817 | 090600 | 457521040 | 14500 | 14400 | 14600 | 14340 | 325 |
| 587 | 20230817 | 090500 | 452836150 | 14320 | 14790 | 14820 | 14320 | 2229 |
| 588 | 20230817 | 090400 | 420492260 | 14790 | 14120 | 14790 | 14100 | 5058 |
| 589 | 20230817 | 090300 | 348208610 | 14130 | 14320 | 14360 | 14130 | 11617 |
| 590 | 20230817 | 090200 | 182904780 | 14320 | 14380 | 14490 | 14200 | 4417 |
| 591 | 20230817 | 090100 | 119624090 | 14380 | 14610 | 14610 | 14380 | 4795 |
| 592 | 20230817 | 090000 | 50072740 | 14610 | 14650 | 14690 | 14610 | 3415 |