30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 8952 |
| 3 | 20230817 | 190100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20230817 | 190000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20230817 | 185900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20230817 | 185800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20230817 | 185700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20230817 | 185600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20230817 | 185500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20230817 | 185400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20230817 | 185300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20230817 | 185200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20230817 | 185100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20230817 | 185000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20230817 | 184900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20230817 | 184800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20230817 | 184700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20230817 | 184600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20230817 | 184500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20230817 | 184400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20230817 | 184300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20230817 | 184200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20230817 | 184100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20230817 | 184000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20230817 | 183900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20230817 | 183800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20230817 | 183700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20230817 | 183600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20230817 | 183500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20230817 | 183400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20230817 | 183300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20230817 | 183200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 8952 |
| 33 | 20230817 | 183100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20230817 | 183000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20230817 | 182900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20230817 | 182800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20230817 | 182700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20230817 | 182600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20230817 | 182500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20230817 | 182400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20230817 | 182300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20230817 | 182200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20230817 | 182100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20230817 | 182000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20230817 | 181900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20230817 | 181800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20230817 | 181700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20230817 | 181600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20230817 | 181500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20230817 | 181400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20230817 | 181300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20230817 | 181200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20230817 | 181100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20230817 | 181000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20230817 | 180900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20230817 | 180800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20230817 | 180700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20230817 | 180600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20230817 | 180500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20230817 | 180400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20230817 | 180300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20230817 | 180200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 8952 |
| 63 | 20230817 | 180100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20230817 | 180000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20230817 | 175900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20230817 | 175800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20230817 | 175700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20230817 | 175600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20230817 | 175500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20230817 | 175400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20230817 | 175300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20230817 | 175200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20230817 | 175100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20230817 | 175000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20230817 | 174900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20230817 | 174800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20230817 | 174700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20230817 | 174600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20230817 | 174500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20230817 | 174400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20230817 | 174300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20230817 | 174200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20230817 | 174100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20230817 | 174000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20230817 | 173900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20230817 | 173800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20230817 | 173700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20230817 | 173600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20230817 | 173500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20230817 | 173400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20230817 | 173300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20230817 | 173200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 8952 |
| 93 | 20230817 | 173100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20230817 | 173000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20230817 | 172900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20230817 | 172800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20230817 | 172700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20230817 | 172600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20230817 | 172500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20230817 | 172400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20230817 | 172300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20230817 | 172200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20230817 | 172100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20230817 | 172000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20230817 | 171900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20230817 | 171800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20230817 | 171700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20230817 | 171600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20230817 | 171500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20230817 | 171400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20230817 | 171300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20230817 | 171200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20230817 | 171100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20230817 | 171000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20230817 | 170900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20230817 | 170800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20230817 | 170700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20230817 | 170600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20230817 | 170500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20230817 | 170400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20230817 | 170300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20230817 | 170200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 8952 |
| 123 | 20230817 | 170100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20230817 | 170000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20230817 | 165900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20230817 | 165800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20230817 | 165700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20230817 | 165600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20230817 | 165500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20230817 | 165400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20230817 | 165300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20230817 | 165200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20230817 | 165100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20230817 | 165000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20230817 | 164900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20230817 | 164800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20230817 | 164700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20230817 | 164600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20230817 | 164500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20230817 | 164400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20230817 | 164300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20230817 | 164200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20230817 | 164100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20230817 | 164000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20230817 | 163900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20230817 | 163800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20230817 | 163700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20230817 | 163600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20230817 | 163500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20230817 | 163400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20230817 | 163300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20230817 | 163200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 8952 |
| 153 | 20230817 | 163100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20230817 | 163000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20230817 | 162900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20230817 | 162800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20230817 | 162700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20230817 | 162600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20230817 | 162500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20230817 | 162400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20230817 | 162300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20230817 | 162200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20230817 | 162100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20230817 | 162000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20230817 | 161900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20230817 | 161800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20230817 | 161700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20230817 | 161600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20230817 | 161500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20230817 | 161400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20230817 | 161300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20230817 | 161200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20230817 | 161100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20230817 | 161000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20230817 | 160900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20230817 | 160800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20230817 | 160700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20230817 | 160600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20230817 | 160500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20230817 | 160400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20230817 | 160300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20230817 | 160200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 8952 |
| 183 | 20230817 | 160100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20230817 | 160000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20230817 | 155900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20230817 | 155800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20230817 | 155700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20230817 | 155600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20230817 | 155500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20230817 | 155400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20230817 | 155300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20230817 | 155200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20230817 | 155100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20230817 | 155000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20230817 | 154900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20230817 | 154800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20230817 | 154700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20230817 | 154600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20230817 | 154500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20230817 | 154400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20230817 | 154300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20230817 | 154200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20230817 | 154100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20230817 | 154000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20230817 | 153900 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20230817 | 153800 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20230817 | 153700 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20230817 | 153600 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20230817 | 153500 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20230817 | 153400 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20230817 | 153300 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 212 | 20230817 | 153200 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 8952 |
| 213 | 20230817 | 153100 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20230817 | 153000 | 4559267920 | 4140 | 4140 | 4140 | 4140 | 8952 |
| 215 | 20230817 | 152900 | 4522206640 | 4150 | 4150 | 4150 | 4150 | 0 |
| 216 | 20230817 | 152800 | 4522206640 | 4150 | 4150 | 4150 | 4150 | 0 |
| 217 | 20230817 | 152700 | 4522206640 | 4150 | 4150 | 4150 | 4150 | 0 |
| 218 | 20230817 | 152600 | 4522206640 | 4150 | 4150 | 4150 | 4150 | 0 |
| 219 | 20230817 | 152500 | 4522206640 | 4150 | 4150 | 4150 | 4150 | 0 |
| 220 | 20230817 | 152400 | 4522206640 | 4150 | 4150 | 4150 | 4150 | 0 |
| 221 | 20230817 | 152300 | 4522206640 | 4150 | 4150 | 4150 | 4150 | 0 |
| 222 | 20230817 | 152200 | 4522206640 | 4150 | 4150 | 4150 | 4150 | 0 |
| 223 | 20230817 | 152100 | 4522206640 | 4150 | 4150 | 4150 | 4150 | 0 |
| 224 | 20230817 | 152000 | 4522206640 | 4150 | 4150 | 4150 | 4150 | 0 |
| 225 | 20230817 | 151900 | 4522206640 | 4150 | 4145 | 4150 | 4140 | 4712 |
| 226 | 20230817 | 151800 | 4502686560 | 4140 | 4145 | 4145 | 4140 | 1184 |
| 227 | 20230817 | 151700 | 4497784245 | 4140 | 4140 | 4145 | 4140 | 1756 |
| 228 | 20230817 | 151600 | 4490514355 | 4140 | 4140 | 4140 | 4140 | 2710 |
| 229 | 20230817 | 151500 | 4479294955 | 4145 | 4140 | 4145 | 4140 | 256 |
| 230 | 20230817 | 151400 | 4478235110 | 4140 | 4140 | 4140 | 4140 | 0 |
| 231 | 20230817 | 151300 | 4478235110 | 4140 | 4145 | 4145 | 4140 | 210 |
| 232 | 20230817 | 151200 | 4477365660 | 4140 | 4140 | 4145 | 4140 | 6901 |
| 233 | 20230817 | 151100 | 4448774715 | 4140 | 4140 | 4140 | 4140 | 20 |
| 234 | 20230817 | 151000 | 4448691915 | 4135 | 4135 | 4135 | 4135 | 1510 |
| 235 | 20230817 | 150900 | 4442448065 | 4140 | 4135 | 4140 | 4135 | 2710 |
| 236 | 20230817 | 150800 | 4431242165 | 4140 | 4140 | 4140 | 4140 | 10 |
| 237 | 20230817 | 150700 | 4431200765 | 4105 | 4140 | 4140 | 4105 | 13676 |
| 238 | 20230817 | 150600 | 4374857940 | 4145 | 4145 | 4145 | 4140 | 790 |
| 239 | 20230817 | 150500 | 4371583890 | 4145 | 4140 | 4145 | 4140 | 350 |
| 240 | 20230817 | 150400 | 4370133640 | 4140 | 4140 | 4140 | 4140 | 3000 |
| 241 | 20230817 | 150300 | 4357713640 | 4145 | 4155 | 4155 | 4145 | 1351 |
| 242 | 20230817 | 150200 | 4352113415 | 4160 | 4145 | 4160 | 4145 | 11 |
| 243 | 20230817 | 150100 | 4352067670 | 4160 | 4145 | 4160 | 4145 | 5 |
| 244 | 20230817 | 150000 | 4352046920 | 4145 | 4145 | 4145 | 4140 | 13842 |
| 245 | 20230817 | 145900 | 4294673340 | 4145 | 4130 | 4145 | 4130 | 3411 |
| 246 | 20230817 | 145800 | 4280551200 | 4125 | 4115 | 4125 | 4115 | 303 |
| 247 | 20230817 | 145700 | 4279302515 | 4110 | 4110 | 4110 | 4110 | 86 |
| 248 | 20230817 | 145600 | 4278949055 | 4110 | 4120 | 4120 | 4110 | 2913 |
| 249 | 20230817 | 145500 | 4266961515 | 4125 | 4120 | 4125 | 4120 | 125 |
| 250 | 20230817 | 145400 | 4266446500 | 4125 | 4120 | 4130 | 4120 | 294 |
| 251 | 20230817 | 145300 | 4265234685 | 4120 | 4120 | 4120 | 4120 | 10 |
| 252 | 20230817 | 145200 | 4265193485 | 4140 | 4140 | 4140 | 4110 | 577 |
| 253 | 20230817 | 145100 | 4262820125 | 4115 | 4155 | 4155 | 4110 | 1669 |
| 254 | 20230817 | 145000 | 4255948425 | 4140 | 4155 | 4155 | 4140 | 2097 |
| 255 | 20230817 | 144900 | 4247247605 | 4170 | 4165 | 4170 | 4155 | 1347 |
| 256 | 20230817 | 144800 | 4241630865 | 4170 | 4155 | 4170 | 4155 | 276 |
| 257 | 20230817 | 144700 | 4240483490 | 4165 | 4150 | 4170 | 4150 | 3087 |
| 258 | 20230817 | 144600 | 4227648325 | 4150 | 4150 | 4150 | 4150 | 27 |
| 259 | 20230817 | 144500 | 4227536275 | 4150 | 4145 | 4155 | 4145 | 3324 |
| 260 | 20230817 | 144400 | 4213741825 | 4150 | 4150 | 4150 | 4150 | 1138 |
| 261 | 20230817 | 144300 | 4209019125 | 4155 | 4145 | 4155 | 4145 | 7870 |
| 262 | 20230817 | 144200 | 4176358875 | 4145 | 4145 | 4150 | 4145 | 1218 |
| 263 | 20230817 | 144100 | 4171307760 | 4150 | 4150 | 4150 | 4145 | 11187 |
| 264 | 20230817 | 144000 | 4124935755 | 4150 | 4145 | 4150 | 4145 | 18649 |
| 265 | 20230817 | 143900 | 4047556645 | 4140 | 4125 | 4140 | 4125 | 4238 |
| 266 | 20230817 | 143800 | 4030059650 | 4110 | 4110 | 4110 | 4105 | 4272 |
| 267 | 20230817 | 143700 | 4012508440 | 4110 | 4115 | 4130 | 4110 | 5442 |
| 268 | 20230817 | 143600 | 3990088695 | 4105 | 4105 | 4105 | 4105 | 3073 |
| 269 | 20230817 | 143500 | 3977474030 | 4105 | 4105 | 4120 | 4105 | 533 |
| 270 | 20230817 | 143400 | 3975285755 | 4105 | 4105 | 4105 | 4105 | 100 |
| 271 | 20230817 | 143300 | 3974875255 | 4100 | 4100 | 4105 | 4100 | 993 |
| 272 | 20230817 | 143200 | 3970799230 | 4100 | 4100 | 4110 | 4090 | 1871 |
| 273 | 20230817 | 143100 | 3963125520 | 4090 | 4100 | 4100 | 4090 | 184 |
| 274 | 20230817 | 143000 | 3962371130 | 4085 | 4105 | 4105 | 4080 | 1918 |
| 275 | 20230817 | 142900 | 3954539090 | 4105 | 4090 | 4105 | 4090 | 1271 |
| 276 | 20230817 | 142800 | 3949328475 | 4085 | 4080 | 4085 | 4080 | 429 |
| 277 | 20230817 | 142700 | 3947576060 | 4080 | 4080 | 4080 | 4080 | 3 |
| 278 | 20230817 | 142600 | 3947563820 | 4095 | 4095 | 4095 | 4095 | 0 |
| 279 | 20230817 | 142500 | 3947563820 | 4095 | 4055 | 4095 | 4055 | 3830 |
| 280 | 20230817 | 142400 | 3932022105 | 4060 | 4085 | 4085 | 4060 | 6094 |
| 281 | 20230817 | 142300 | 3907216405 | 4090 | 4090 | 4100 | 4090 | 252 |
| 282 | 20230817 | 142200 | 3906185355 | 4100 | 4100 | 4100 | 4100 | 2 |
| 283 | 20230817 | 142100 | 3906177155 | 4090 | 4110 | 4110 | 4090 | 608 |
| 284 | 20230817 | 142000 | 3903686045 | 4110 | 4110 | 4110 | 4110 | 70 |
| 285 | 20230817 | 141900 | 3903398345 | 4100 | 4105 | 4105 | 4100 | 56 |
| 286 | 20230817 | 141800 | 3903168710 | 4105 | 4100 | 4105 | 4090 | 3079 |
| 287 | 20230817 | 141700 | 3890569420 | 4100 | 4100 | 4100 | 4085 | 1657 |
| 288 | 20230817 | 141600 | 3883795290 | 4100 | 4085 | 4100 | 4085 | 61 |
| 289 | 20230817 | 141500 | 3883546030 | 4085 | 4090 | 4090 | 4085 | 101 |
| 290 | 20230817 | 141400 | 3883132945 | 4100 | 4100 | 4100 | 4085 | 90 |
| 291 | 20230817 | 141300 | 3882763960 | 4085 | 4105 | 4105 | 4085 | 1293 |
| 292 | 20230817 | 141200 | 3877471905 | 4105 | 4095 | 4105 | 4095 | 10 |
| 293 | 20230817 | 141100 | 3877430935 | 4095 | 4090 | 4095 | 4090 | 135 |
| 294 | 20230817 | 141000 | 3876878425 | 4090 | 4080 | 4090 | 4080 | 641 |
| 295 | 20230817 | 140900 | 3874260915 | 4075 | 4080 | 4085 | 4075 | 179 |
| 296 | 20230817 | 140800 | 3873530340 | 4080 | 4080 | 4080 | 4080 | 73 |
| 297 | 20230817 | 140700 | 3873232500 | 4060 | 4080 | 4080 | 4060 | 4626 |
| 298 | 20230817 | 140600 | 3854432630 | 4080 | 4090 | 4095 | 4080 | 2509 |
| 299 | 20230817 | 140500 | 3844191125 | 4095 | 4095 | 4095 | 4095 | 193 |
| 300 | 20230817 | 140400 | 3843400790 | 4095 | 4100 | 4100 | 4095 | 302 |
| 301 | 20230817 | 140300 | 3842163530 | 4100 | 4105 | 4105 | 4100 | 257 |
| 302 | 20230817 | 140200 | 3841108750 | 4100 | 4100 | 4100 | 4100 | 0 |
| 303 | 20230817 | 140100 | 3841108750 | 4100 | 4100 | 4100 | 4100 | 265 |
| 304 | 20230817 | 140000 | 3840022250 | 4110 | 4100 | 4110 | 4100 | 139 |
| 305 | 20230817 | 135900 | 3839451850 | 4110 | 4110 | 4110 | 4110 | 10 |
| 306 | 20230817 | 135800 | 3839410750 | 4100 | 4145 | 4145 | 4100 | 186 |
| 307 | 20230817 | 135700 | 3838646535 | 4110 | 4125 | 4125 | 4110 | 142 |
| 308 | 20230817 | 135600 | 3838062380 | 4125 | 4125 | 4125 | 4125 | 0 |
| 309 | 20230817 | 135500 | 3838062380 | 4125 | 4140 | 4140 | 4125 | 20135 |
| 310 | 20230817 | 135400 | 3754859485 | 4140 | 4140 | 4140 | 4140 | 1799 |
| 311 | 20230817 | 135300 | 3747411625 | 4140 | 4140 | 4150 | 4140 | 3230 |
| 312 | 20230817 | 135200 | 3734039125 | 4140 | 4145 | 4145 | 4140 | 3459 |
| 313 | 20230817 | 135100 | 3719717855 | 4150 | 4140 | 4160 | 4140 | 1232 |
| 314 | 20230817 | 135000 | 3714606100 | 4145 | 4145 | 4145 | 4140 | 3428 |
| 315 | 20230817 | 134900 | 3700403595 | 4145 | 4155 | 4155 | 4145 | 14830 |
| 316 | 20230817 | 134800 | 3638932155 | 4150 | 4125 | 4150 | 4125 | 11912 |
| 317 | 20230817 | 134700 | 3589668155 | 4125 | 4120 | 4125 | 4120 | 546 |
| 318 | 20230817 | 134600 | 3587417615 | 4120 | 4120 | 4120 | 4120 | 251 |
| 319 | 20230817 | 134500 | 3586383495 | 4120 | 4115 | 4120 | 4100 | 2495 |
| 320 | 20230817 | 134400 | 3576133550 | 4110 | 4105 | 4110 | 4105 | 524 |
| 321 | 20230817 | 134300 | 3573981100 | 4100 | 4100 | 4110 | 4100 | 1600 |
| 322 | 20230817 | 134200 | 3567420100 | 4100 | 4100 | 4110 | 4100 | 461 |
| 323 | 20230817 | 134100 | 3565528880 | 4100 | 4105 | 4110 | 4100 | 1842 |
| 324 | 20230817 | 134000 | 3557976645 | 4100 | 4100 | 4100 | 4100 | 34 |
| 325 | 20230817 | 133900 | 3557837245 | 4095 | 4100 | 4100 | 4095 | 8793 |
| 326 | 20230817 | 133800 | 3521828255 | 4100 | 4090 | 4105 | 4090 | 7704 |
| 327 | 20230817 | 133700 | 3490249365 | 4085 | 4070 | 4085 | 4065 | 1437 |
| 328 | 20230817 | 133600 | 3484392745 | 4065 | 4075 | 4075 | 4055 | 4489 |
| 329 | 20230817 | 133500 | 3466137000 | 4080 | 4110 | 4120 | 4080 | 14430 |
| 330 | 20230817 | 133400 | 3406979670 | 4115 | 4120 | 4120 | 4110 | 14126 |
| 331 | 20230817 | 133300 | 3348862935 | 4120 | 4125 | 4130 | 4120 | 9670 |
| 332 | 20230817 | 133200 | 3309008550 | 4130 | 4135 | 4135 | 4125 | 6887 |
| 333 | 20230817 | 133100 | 3280571405 | 4130 | 4145 | 4145 | 4130 | 10530 |
| 334 | 20230817 | 133000 | 3236994925 | 4145 | 4150 | 4155 | 4145 | 12394 |
| 335 | 20230817 | 132900 | 3185593990 | 4155 | 4175 | 4175 | 4155 | 8189 |
| 336 | 20230817 | 132800 | 3151527940 | 4160 | 4160 | 4175 | 4155 | 2630 |
| 337 | 20230817 | 132700 | 3140590170 | 4175 | 4170 | 4175 | 4155 | 2734 |
| 338 | 20230817 | 132600 | 3129202430 | 4170 | 4165 | 4170 | 4165 | 1994 |
| 339 | 20230817 | 132500 | 3120893700 | 4165 | 4155 | 4165 | 4150 | 2873 |
| 340 | 20230817 | 132400 | 3108968515 | 4155 | 4165 | 4165 | 4150 | 2328 |
| 341 | 20230817 | 132300 | 3099292625 | 4170 | 4160 | 4175 | 4160 | 2188 |
| 342 | 20230817 | 132200 | 3090170845 | 4160 | 4160 | 4165 | 4150 | 1142 |
| 343 | 20230817 | 132100 | 3085424130 | 4160 | 4155 | 4160 | 4150 | 1841 |
| 344 | 20230817 | 132000 | 3077772970 | 4150 | 4160 | 4160 | 4150 | 3858 |
| 345 | 20230817 | 131900 | 3061745065 | 4160 | 4160 | 4165 | 4155 | 5686 |
| 346 | 20230817 | 131800 | 3038087170 | 4160 | 4165 | 4165 | 4160 | 2236 |
| 347 | 20230817 | 131700 | 3028778080 | 4160 | 4165 | 4175 | 4150 | 15959 |
| 348 | 20230817 | 131600 | 2962341250 | 4165 | 4200 | 4210 | 4155 | 27428 |
| 349 | 20230817 | 131500 | 2847807580 | 4200 | 4145 | 4210 | 4145 | 50034 |
| 350 | 20230817 | 131400 | 2639107100 | 4155 | 4135 | 4155 | 4135 | 2514 |
| 351 | 20230817 | 131300 | 2628683215 | 4150 | 4155 | 4155 | 4130 | 3961 |
| 352 | 20230817 | 131200 | 2612267365 | 4155 | 4190 | 4190 | 4135 | 19343 |
| 353 | 20230817 | 131100 | 2531725135 | 4190 | 4130 | 4190 | 4120 | 33773 |
| 354 | 20230817 | 131000 | 2391618730 | 4130 | 4120 | 4140 | 4115 | 32256 |
| 355 | 20230817 | 130900 | 2258607425 | 4120 | 4110 | 4125 | 4105 | 29013 |
| 356 | 20230817 | 130800 | 2139123710 | 4115 | 4120 | 4120 | 4110 | 1415 |
| 357 | 20230817 | 130700 | 2133303185 | 4120 | 4040 | 4120 | 4040 | 4600 |
| 358 | 20230817 | 130600 | 2114478830 | 4070 | 4025 | 4070 | 4025 | 11206 |
| 359 | 20230817 | 130500 | 2069072530 | 4025 | 4025 | 4025 | 4025 | 0 |
| 360 | 20230817 | 130400 | 2069072530 | 4025 | 4025 | 4025 | 4025 | 50 |
| 361 | 20230817 | 130300 | 2068871280 | 4025 | 4020 | 4025 | 4020 | 224 |
| 362 | 20230817 | 130200 | 2067970180 | 4020 | 4020 | 4020 | 4000 | 1052 |
| 363 | 20230817 | 130100 | 2063762140 | 4000 | 4005 | 4005 | 4000 | 8191 |
| 364 | 20230817 | 130000 | 2030998090 | 4000 | 4000 | 4000 | 4000 | 400 |
| 365 | 20230817 | 125900 | 2029398090 | 4005 | 4005 | 4020 | 4000 | 1951 |
| 366 | 20230817 | 125800 | 2021583270 | 4005 | 4015 | 4015 | 4005 | 442 |
| 367 | 20230817 | 125700 | 2019812020 | 4015 | 4015 | 4015 | 4015 | 496 |
| 368 | 20230817 | 125600 | 2017820580 | 4015 | 4015 | 4015 | 4015 | 4 |
| 369 | 20230817 | 125500 | 2017804520 | 4015 | 4005 | 4020 | 3995 | 1230 |
| 370 | 20230817 | 125400 | 2012886920 | 3995 | 4005 | 4010 | 3990 | 4180 |
| 371 | 20230817 | 125300 | 1996170895 | 4020 | 4020 | 4020 | 4020 | 7 |
| 372 | 20230817 | 125200 | 1996142755 | 4025 | 4025 | 4025 | 4025 | 0 |
| 373 | 20230817 | 125100 | 1996142755 | 4025 | 4015 | 4025 | 4000 | 5392 |
| 374 | 20230817 | 125000 | 1974558915 | 4010 | 4025 | 4025 | 4010 | 168 |
| 375 | 20230817 | 124900 | 1973884805 | 4025 | 4025 | 4030 | 4025 | 76 |
| 376 | 20230817 | 124800 | 1973578600 | 4030 | 4030 | 4030 | 4025 | 42 |
| 377 | 20230817 | 124700 | 1973409480 | 4030 | 4030 | 4030 | 4030 | 4 |
| 378 | 20230817 | 124600 | 1973393360 | 4000 | 4030 | 4030 | 4000 | 8674 |
| 379 | 20230817 | 124500 | 1938675160 | 4030 | 4045 | 4045 | 3980 | 4316 |
| 380 | 20230817 | 124400 | 1921419810 | 4070 | 4070 | 4070 | 4070 | 13 |
| 381 | 20230817 | 124300 | 1921366900 | 4050 | 4050 | 4050 | 4050 | 160 |
| 382 | 20230817 | 124200 | 1920718900 | 4080 | 4055 | 4080 | 4050 | 1313 |
| 383 | 20230817 | 124100 | 1915400205 | 4050 | 4070 | 4085 | 4050 | 1688 |
| 384 | 20230817 | 124000 | 1908545395 | 4085 | 4065 | 4085 | 4065 | 2 |
| 385 | 20230817 | 123900 | 1908537245 | 4060 | 4090 | 4090 | 4060 | 1453 |
| 386 | 20230817 | 123800 | 1902616850 | 4090 | 4095 | 4095 | 4090 | 1068 |
| 387 | 20230817 | 123700 | 1898245770 | 4095 | 4095 | 4100 | 4090 | 464 |
| 388 | 20230817 | 123600 | 1896344935 | 4100 | 4120 | 4120 | 4100 | 772 |
| 389 | 20230817 | 123500 | 1893176655 | 4115 | 4115 | 4115 | 4115 | 1 |
| 390 | 20230817 | 123400 | 1893172540 | 4120 | 4120 | 4120 | 4120 | 0 |
| 391 | 20230817 | 123300 | 1893172540 | 4120 | 4115 | 4120 | 4115 | 6257 |
| 392 | 20230817 | 123200 | 1867424980 | 4120 | 4115 | 4120 | 4115 | 4420 |
| 393 | 20230817 | 123100 | 1849235670 | 4115 | 4115 | 4115 | 4115 | 60 |
| 394 | 20230817 | 123000 | 1848988770 | 4115 | 4115 | 4115 | 4115 | 8007 |
| 395 | 20230817 | 122900 | 1816039965 | 4115 | 4115 | 4115 | 4115 | 187 |
| 396 | 20230817 | 122800 | 1815270460 | 4120 | 4120 | 4120 | 4115 | 3009 |
| 397 | 20230817 | 122700 | 1802883375 | 4120 | 4115 | 4120 | 4115 | 12965 |
| 398 | 20230817 | 122600 | 1749509035 | 4115 | 4115 | 4115 | 4115 | 11222 |
| 399 | 20230817 | 122500 | 1703330505 | 4120 | 4120 | 4120 | 4115 | 2620 |
| 400 | 20230817 | 122400 | 1692548195 | 4125 | 4125 | 4125 | 4120 | 1429 |
| 401 | 20230817 | 122300 | 1686660615 | 4125 | 4125 | 4125 | 4120 | 1705 |
| 402 | 20230817 | 122200 | 1679629915 | 4125 | 4150 | 4150 | 4125 | 8513 |
| 403 | 20230817 | 122100 | 1644513765 | 4145 | 4120 | 4145 | 4120 | 16586 |
| 404 | 20230817 | 122000 | 1576127180 | 4120 | 4120 | 4120 | 4115 | 3540 |
| 405 | 20230817 | 121900 | 1561553100 | 4115 | 4120 | 4120 | 4115 | 17526 |
| 406 | 20230817 | 121800 | 1489430095 | 4120 | 4120 | 4120 | 4115 | 25218 |
| 407 | 20230817 | 121700 | 1385533025 | 4120 | 4120 | 4165 | 4115 | 38071 |
| 408 | 20230817 | 121600 | 1228426665 | 4120 | 4145 | 4150 | 4115 | 25485 |
| 409 | 20230817 | 121500 | 1123322665 | 4120 | 4125 | 4155 | 4115 | 12093 |
| 410 | 20230817 | 121400 | 1073476905 | 4120 | 4120 | 4120 | 4120 | 1129 |
| 411 | 20230817 | 121300 | 1068825425 | 4115 | 4115 | 4115 | 4115 | 119 |
| 412 | 20230817 | 121200 | 1068335740 | 4120 | 4120 | 4120 | 4120 | 183 |
| 413 | 20230817 | 121100 | 1067581780 | 4120 | 4120 | 4120 | 4120 | 0 |
| 414 | 20230817 | 121000 | 1067581780 | 4120 | 4120 | 4120 | 4120 | 3972 |
| 415 | 20230817 | 120900 | 1051217140 | 4120 | 4120 | 4120 | 4120 | 294 |
| 416 | 20230817 | 120800 | 1050005860 | 4115 | 4115 | 4115 | 4115 | 0 |
| 417 | 20230817 | 120700 | 1050005860 | 4115 | 4115 | 4115 | 4115 | 0 |
| 418 | 20230817 | 120600 | 1050005860 | 4115 | 4115 | 4115 | 4115 | 0 |
| 419 | 20230817 | 120500 | 1050005860 | 4115 | 4115 | 4115 | 4115 | 150 |
| 420 | 20230817 | 120400 | 1049388610 | 4120 | 4120 | 4120 | 4120 | 0 |
| 421 | 20230817 | 120300 | 1049388610 | 4120 | 4120 | 4120 | 4120 | 0 |
| 422 | 20230817 | 120200 | 1049388610 | 4120 | 4120 | 4120 | 4120 | 9709 |
| 423 | 20230817 | 120100 | 1009387530 | 4120 | 4120 | 4120 | 4120 | 0 |
| 424 | 20230817 | 120000 | 1009387530 | 4120 | 4120 | 4120 | 4120 | 28 |
| 425 | 20230817 | 115900 | 1009272170 | 4115 | 4115 | 4115 | 4115 | 0 |
| 426 | 20230817 | 115800 | 1009272170 | 4115 | 4115 | 4115 | 4115 | 1 |
| 427 | 20230817 | 115700 | 1009268055 | 4115 | 4115 | 4115 | 4115 | 0 |
| 428 | 20230817 | 115600 | 1009268055 | 4115 | 4115 | 4115 | 4115 | 1 |
| 429 | 20230817 | 115500 | 1009263940 | 4115 | 4120 | 4120 | 4115 | 2501 |
| 430 | 20230817 | 115400 | 998972320 | 4120 | 4115 | 4120 | 4115 | 1043 |
| 431 | 20230817 | 115300 | 994677875 | 4115 | 4120 | 4120 | 4115 | 428 |
| 432 | 20230817 | 115200 | 992914570 | 4115 | 4120 | 4120 | 4115 | 394 |
| 433 | 20230817 | 115100 | 991293220 | 4115 | 4120 | 4120 | 4115 | 4001 |
| 434 | 20230817 | 115000 | 974829100 | 4120 | 4115 | 4120 | 4115 | 1016 |
| 435 | 20230817 | 114900 | 970643190 | 4120 | 4120 | 4120 | 4120 | 10 |
| 436 | 20230817 | 114800 | 970601990 | 4115 | 4115 | 4120 | 4115 | 1457 |
| 437 | 20230817 | 114700 | 964602740 | 4120 | 4120 | 4120 | 4120 | 0 |
| 438 | 20230817 | 114600 | 964602740 | 4120 | 4105 | 4120 | 4100 | 20715 |
| 439 | 20230817 | 114500 | 879440860 | 4105 | 4105 | 4105 | 4105 | 1246 |
| 440 | 20230817 | 114400 | 874326030 | 4105 | 4090 | 4105 | 4090 | 484 |
| 441 | 20230817 | 114300 | 872341365 | 4090 | 4115 | 4120 | 4090 | 884 |
| 442 | 20230817 | 114200 | 868715145 | 4115 | 4115 | 4115 | 4115 | 50 |
| 443 | 20230817 | 114100 | 868509395 | 4120 | 4120 | 4120 | 4120 | 0 |
| 444 | 20230817 | 114000 | 868509395 | 4120 | 4120 | 4120 | 4120 | 0 |
| 445 | 20230817 | 113900 | 868509395 | 4120 | 4120 | 4120 | 4115 | 102 |
| 446 | 20230817 | 113800 | 868089650 | 4120 | 4120 | 4120 | 4120 | 0 |
| 447 | 20230817 | 113700 | 868089650 | 4120 | 4120 | 4120 | 4120 | 0 |
| 448 | 20230817 | 113600 | 868089650 | 4120 | 4120 | 4120 | 4120 | 1200 |
| 449 | 20230817 | 113500 | 863145650 | 4120 | 4105 | 4120 | 4105 | 9202 |
| 450 | 20230817 | 113400 | 825241285 | 4115 | 4160 | 4160 | 4115 | 8461 |
| 451 | 20230817 | 113300 | 790374755 | 4180 | 4175 | 4180 | 4160 | 14115 |
| 452 | 20230817 | 113200 | 731541240 | 4180 | 4155 | 4180 | 4155 | 5517 |
| 453 | 20230817 | 113100 | 708532630 | 4150 | 4130 | 4150 | 4130 | 4167 |
| 454 | 20230817 | 113000 | 691281155 | 4105 | 4105 | 4130 | 4105 | 1685 |
| 455 | 20230817 | 112900 | 684357055 | 4105 | 4100 | 4110 | 4095 | 26162 |
| 456 | 20230817 | 112800 | 576891765 | 4100 | 4105 | 4105 | 4100 | 37786 |
| 457 | 20230817 | 112700 | 421823270 | 4105 | 4105 | 4105 | 4105 | 821 |
| 458 | 20230817 | 112600 | 418453065 | 4105 | 4110 | 4110 | 4100 | 613 |
| 459 | 20230817 | 112500 | 415938180 | 4110 | 4095 | 4110 | 4090 | 1916 |
| 460 | 20230817 | 112400 | 408095485 | 4110 | 4110 | 4110 | 4110 | 13 |
| 461 | 20230817 | 112300 | 408042055 | 4105 | 4105 | 4105 | 4075 | 780 |
| 462 | 20230817 | 112200 | 404843490 | 4075 | 4075 | 4075 | 4075 | 85 |
| 463 | 20230817 | 112100 | 404497115 | 4105 | 4095 | 4105 | 4085 | 206 |
| 464 | 20230817 | 112000 | 403653555 | 4100 | 4110 | 4110 | 4100 | 206 |
| 465 | 20230817 | 111900 | 402808930 | 4110 | 4120 | 4120 | 4110 | 4 |
| 466 | 20230817 | 111800 | 402792475 | 4110 | 4110 | 4110 | 4110 | 1 |
| 467 | 20230817 | 111700 | 402788365 | 4110 | 4120 | 4120 | 4110 | 232 |
| 468 | 20230817 | 111600 | 401833535 | 4120 | 4120 | 4125 | 4110 | 843 |
| 469 | 20230817 | 111500 | 398360365 | 4125 | 4095 | 4125 | 4095 | 4147 |
| 470 | 20230817 | 111400 | 381372155 | 4090 | 4065 | 4095 | 4065 | 1795 |
| 471 | 20230817 | 111300 | 374050935 | 4060 | 4025 | 4060 | 4025 | 19808 |
| 472 | 20230817 | 111200 | 293672865 | 4025 | 4015 | 4025 | 4015 | 903 |
| 473 | 20230817 | 111100 | 290042935 | 4015 | 4015 | 4015 | 4015 | 0 |
| 474 | 20230817 | 111000 | 290042935 | 4015 | 4015 | 4015 | 4015 | 1 |
| 475 | 20230817 | 110900 | 290038920 | 4015 | 4015 | 4015 | 4015 | 10 |
| 476 | 20230817 | 110800 | 289998770 | 4015 | 4010 | 4015 | 4010 | 2045 |
| 477 | 20230817 | 110700 | 281798290 | 4015 | 4015 | 4015 | 4015 | 0 |
| 478 | 20230817 | 110600 | 281798290 | 4015 | 4015 | 4015 | 4015 | 0 |
| 479 | 20230817 | 110500 | 281798290 | 4015 | 4015 | 4015 | 4015 | 4 |
| 480 | 20230817 | 110400 | 281782230 | 4010 | 4010 | 4010 | 4010 | 0 |
| 481 | 20230817 | 110300 | 281782230 | 4010 | 4010 | 4010 | 4010 | 0 |
| 482 | 20230817 | 110200 | 281782230 | 4010 | 4010 | 4010 | 4010 | 11 |
| 483 | 20230817 | 110100 | 281738120 | 4010 | 4010 | 4010 | 4010 | 2090 |
| 484 | 20230817 | 110000 | 273357220 | 4010 | 4010 | 4010 | 4010 | 4 |
| 485 | 20230817 | 105900 | 273341180 | 3995 | 3995 | 3995 | 3995 | 0 |
| 486 | 20230817 | 105800 | 273341180 | 3995 | 3995 | 3995 | 3995 | 0 |
| 487 | 20230817 | 105700 | 273341180 | 3995 | 3995 | 3995 | 3995 | 0 |
| 488 | 20230817 | 105600 | 273341180 | 3995 | 3995 | 3995 | 3995 | 988 |
| 489 | 20230817 | 105500 | 269394120 | 4000 | 4000 | 4000 | 4000 | 90 |
| 490 | 20230817 | 105400 | 269034120 | 4000 | 4000 | 4000 | 4000 | 50 |
| 491 | 20230817 | 105300 | 268834120 | 4005 | 4005 | 4005 | 4005 | 149 |
| 492 | 20230817 | 105200 | 268237375 | 4015 | 4015 | 4015 | 4015 | 1 |
| 493 | 20230817 | 105100 | 268233360 | 4015 | 4010 | 4015 | 4010 | 72 |
| 494 | 20230817 | 105000 | 267944285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 495 | 20230817 | 104900 | 267944285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 496 | 20230817 | 104800 | 267944285 | 4005 | 4005 | 4005 | 4005 | 2 |
| 497 | 20230817 | 104700 | 267936275 | 4000 | 4000 | 4000 | 4000 | 0 |
| 498 | 20230817 | 104600 | 267936275 | 4000 | 4000 | 4000 | 4000 | 0 |
| 499 | 20230817 | 104500 | 267936275 | 4000 | 3985 | 4000 | 3985 | 3715 |
| 500 | 20230817 | 104400 | 253085845 | 3995 | 3995 | 3995 | 3995 | 0 |
| 501 | 20230817 | 104300 | 253085845 | 3995 | 3970 | 3995 | 3970 | 100 |
| 502 | 20230817 | 104200 | 252687915 | 3960 | 3960 | 3960 | 3960 | 983 |
| 503 | 20230817 | 104100 | 248795235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 504 | 20230817 | 104000 | 248795235 | 3960 | 3960 | 3960 | 3960 | 79 |
| 505 | 20230817 | 103900 | 248482395 | 3955 | 3960 | 3960 | 3955 | 501 |
| 506 | 20230817 | 103800 | 246498440 | 3960 | 3960 | 3960 | 3960 | 1 |
| 507 | 20230817 | 103700 | 246494480 | 3960 | 3960 | 3960 | 3960 | 10 |
| 508 | 20230817 | 103600 | 246454880 | 3955 | 3955 | 3955 | 3955 | 0 |
| 509 | 20230817 | 103500 | 246454880 | 3955 | 3955 | 3955 | 3955 | 0 |
| 510 | 20230817 | 103400 | 246454880 | 3955 | 3960 | 3960 | 3955 | 220 |
| 511 | 20230817 | 103300 | 245584480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 512 | 20230817 | 103200 | 245584480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 513 | 20230817 | 103100 | 245584480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 514 | 20230817 | 103000 | 245584480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 515 | 20230817 | 102900 | 245584480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 516 | 20230817 | 102800 | 245584480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 517 | 20230817 | 102700 | 245584480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 518 | 20230817 | 102600 | 245584480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 519 | 20230817 | 102500 | 245584480 | 3960 | 3970 | 3970 | 3960 | 805 |
| 520 | 20230817 | 102400 | 242390680 | 3970 | 3970 | 3970 | 3970 | 144 |
| 521 | 20230817 | 102300 | 241819000 | 3970 | 3970 | 3975 | 3965 | 586 |
| 522 | 20230817 | 102200 | 239491545 | 3970 | 3970 | 3970 | 3965 | 608 |
| 523 | 20230817 | 102100 | 237077825 | 3970 | 3965 | 3970 | 3965 | 216 |
| 524 | 20230817 | 102000 | 236221205 | 3970 | 3970 | 3970 | 3970 | 357 |
| 525 | 20230817 | 101900 | 234803915 | 3960 | 3960 | 3960 | 3960 | 150 |
| 526 | 20230817 | 101800 | 234209915 | 3970 | 3955 | 3970 | 3955 | 180 |
| 527 | 20230817 | 101700 | 233496270 | 3955 | 3955 | 3955 | 3955 | 100 |
| 528 | 20230817 | 101600 | 233100770 | 3955 | 3950 | 3955 | 3950 | 170 |
| 529 | 20230817 | 101500 | 232428970 | 3950 | 3945 | 3950 | 3945 | 771 |
| 530 | 20230817 | 101400 | 229386325 | 3940 | 3940 | 3940 | 3935 | 801 |
| 531 | 20230817 | 101300 | 226231105 | 3945 | 3945 | 3945 | 3945 | 578 |
| 532 | 20230817 | 101200 | 223950895 | 3940 | 3965 | 3965 | 3940 | 3743 |
| 533 | 20230817 | 101100 | 209143980 | 3970 | 3980 | 3980 | 3970 | 1332 |
| 534 | 20230817 | 101000 | 203855055 | 3970 | 3980 | 3980 | 3970 | 1139 |
| 535 | 20230817 | 100900 | 199331525 | 3980 | 3980 | 3980 | 3980 | 5 |
| 536 | 20230817 | 100800 | 199311625 | 3980 | 3980 | 3980 | 3980 | 1 |
| 537 | 20230817 | 100700 | 199307645 | 3980 | 3980 | 3980 | 3980 | 0 |
| 538 | 20230817 | 100600 | 199307645 | 3980 | 3985 | 3985 | 3980 | 12 |
| 539 | 20230817 | 100500 | 199259835 | 3985 | 3985 | 3985 | 3985 | 13 |
| 540 | 20230817 | 100400 | 199208030 | 3985 | 3985 | 3985 | 3985 | 3 |
| 541 | 20230817 | 100300 | 199196075 | 3985 | 3985 | 3985 | 3975 | 78 |
| 542 | 20230817 | 100200 | 198885535 | 3990 | 3990 | 3990 | 3990 | 20 |
| 543 | 20230817 | 100100 | 198805735 | 3985 | 3985 | 3985 | 3985 | 1 |
| 544 | 20230817 | 100000 | 198801750 | 3985 | 3985 | 3985 | 3985 | 20 |
| 545 | 20230817 | 095900 | 198722050 | 3980 | 3990 | 3990 | 3980 | 21 |
| 546 | 20230817 | 095800 | 198638345 | 3985 | 3985 | 3985 | 3985 | 5 |
| 547 | 20230817 | 095700 | 198618420 | 3985 | 3985 | 3985 | 3985 | 5 |
| 548 | 20230817 | 095600 | 198598495 | 3970 | 3970 | 3970 | 3970 | 0 |
| 549 | 20230817 | 095500 | 198598495 | 3970 | 3965 | 3975 | 3965 | 622 |
| 550 | 20230817 | 095400 | 196127520 | 3965 | 3970 | 3970 | 3965 | 732 |
| 551 | 20230817 | 095300 | 193221605 | 3975 | 3980 | 3980 | 3975 | 1281 |
| 552 | 20230817 | 095200 | 188128940 | 3980 | 3980 | 3980 | 3980 | 2 |
| 553 | 20230817 | 095100 | 188120980 | 3975 | 3975 | 3975 | 3975 | 0 |
| 554 | 20230817 | 095000 | 188120980 | 3975 | 3980 | 3980 | 3975 | 1321 |
| 555 | 20230817 | 094900 | 182865815 | 3985 | 3990 | 3990 | 3980 | 1828 |
| 556 | 20230817 | 094800 | 175584645 | 3990 | 3990 | 3990 | 3990 | 1 |
| 557 | 20230817 | 094700 | 175580655 | 3990 | 3990 | 3990 | 3990 | 100 |
| 558 | 20230817 | 094600 | 175181655 | 3990 | 3990 | 3990 | 3990 | 0 |
| 559 | 20230817 | 094500 | 175181655 | 3990 | 3990 | 3990 | 3990 | 24 |
| 560 | 20230817 | 094400 | 175085895 | 3990 | 3995 | 3995 | 3990 | 202 |
| 561 | 20230817 | 094300 | 174279865 | 3990 | 3990 | 3990 | 3990 | 0 |
| 562 | 20230817 | 094200 | 174279865 | 3990 | 3990 | 3990 | 3990 | 0 |
| 563 | 20230817 | 094100 | 174279865 | 3990 | 3990 | 3990 | 3990 | 0 |
| 564 | 20230817 | 094000 | 174279865 | 3990 | 3995 | 3995 | 3990 | 50 |
| 565 | 20230817 | 093900 | 174080335 | 3995 | 3995 | 3995 | 3995 | 0 |
| 566 | 20230817 | 093800 | 174080335 | 3995 | 3995 | 3995 | 3995 | 121 |
| 567 | 20230817 | 093700 | 173596940 | 3985 | 3985 | 3985 | 3985 | 0 |
| 568 | 20230817 | 093600 | 173596940 | 3985 | 3985 | 3985 | 3985 | 1210 |
| 569 | 20230817 | 093500 | 168775090 | 3985 | 3980 | 3985 | 3980 | 588 |
| 570 | 20230817 | 093400 | 166431965 | 3970 | 3970 | 3970 | 3970 | 0 |
| 571 | 20230817 | 093300 | 166431965 | 3970 | 3970 | 3970 | 3970 | 0 |
| 572 | 20230817 | 093200 | 166431965 | 3970 | 3970 | 3970 | 3970 | 1494 |
| 573 | 20230817 | 093100 | 160500785 | 3970 | 3980 | 3985 | 3970 | 16471 |
| 574 | 20230817 | 093000 | 94952685 | 3985 | 3985 | 3985 | 3985 | 500 |
| 575 | 20230817 | 092900 | 92960185 | 3980 | 3980 | 3980 | 3980 | 15 |
| 576 | 20230817 | 092800 | 92900485 | 3975 | 3975 | 3975 | 3975 | 0 |
| 577 | 20230817 | 092700 | 92900485 | 3975 | 3985 | 3990 | 3975 | 1061 |
| 578 | 20230817 | 092600 | 88674865 | 3970 | 3985 | 3985 | 3970 | 1158 |
| 579 | 20230817 | 092500 | 84072235 | 3995 | 3995 | 3995 | 3980 | 5135 |
| 580 | 20230817 | 092400 | 63586660 | 4005 | 4005 | 4005 | 3995 | 6936 |
| 581 | 20230817 | 092300 | 35833245 | 4010 | 4010 | 4010 | 4010 | 1 |
| 582 | 20230817 | 092200 | 35829235 | 4010 | 4010 | 4010 | 4010 | 77 |
| 583 | 20230817 | 092100 | 35520465 | 4015 | 4015 | 4015 | 4015 | 0 |
| 584 | 20230817 | 092000 | 35520465 | 4015 | 4015 | 4015 | 4015 | 701 |
| 585 | 20230817 | 091900 | 32705950 | 4035 | 4035 | 4035 | 4035 | 0 |
| 586 | 20230817 | 091800 | 32705950 | 4035 | 4015 | 4035 | 4015 | 662 |
| 587 | 20230817 | 091700 | 30044375 | 4010 | 4010 | 4010 | 4010 | 1096 |
| 588 | 20230817 | 091600 | 25649415 | 4010 | 4010 | 4010 | 4010 | 4 |
| 589 | 20230817 | 091500 | 25633375 | 4020 | 4020 | 4020 | 4020 | 1 |
| 590 | 20230817 | 091400 | 25629355 | 4010 | 4010 | 4010 | 4010 | 80 |
| 591 | 20230817 | 091300 | 25308555 | 4025 | 4025 | 4025 | 4025 | 0 |
| 592 | 20230817 | 091200 | 25308555 | 4025 | 4020 | 4025 | 4020 | 16 |
| 593 | 20230817 | 091100 | 25244190 | 4020 | 4020 | 4020 | 4020 | 33 |
| 594 | 20230817 | 091000 | 25111530 | 4020 | 4005 | 4020 | 4005 | 1402 |
| 595 | 20230817 | 090900 | 19496490 | 4005 | 4005 | 4005 | 4005 | 40 |
| 596 | 20230817 | 090800 | 19336290 | 4000 | 4020 | 4020 | 4000 | 122 |
| 597 | 20230817 | 090700 | 18848270 | 4020 | 4010 | 4020 | 4000 | 392 |
| 598 | 20230817 | 090600 | 17276980 | 4015 | 4020 | 4020 | 4015 | 780 |
| 599 | 20230817 | 090500 | 14143335 | 4025 | 4040 | 4040 | 4025 | 162 |
| 600 | 20230817 | 090400 | 13489945 | 4045 | 4050 | 4050 | 4045 | 118 |
| 601 | 20230817 | 090300 | 13012360 | 4080 | 4080 | 4080 | 4080 | 0 |
| 602 | 20230817 | 090200 | 13012360 | 4080 | 4080 | 4080 | 4080 | 400 |
| 603 | 20230817 | 090100 | 11380360 | 4085 | 4085 | 4085 | 4085 | 0 |
| 604 | 20230817 | 090000 | 11380360 | 4085 | 4050 | 4085 | 4050 | 2796 |