28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 8879 |
| 3 | 20230817 | 183000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 4 | 20230817 | 182900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 5 | 20230817 | 182800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 6 | 20230817 | 182700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 7 | 20230817 | 182600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 8 | 20230817 | 182500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 9 | 20230817 | 182400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 10 | 20230817 | 182300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 11 | 20230817 | 182200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 12 | 20230817 | 182100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 13 | 20230817 | 182000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 14 | 20230817 | 181900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 15 | 20230817 | 181800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 16 | 20230817 | 181700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 17 | 20230817 | 181600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 18 | 20230817 | 181500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 19 | 20230817 | 181400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 20 | 20230817 | 181300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 21 | 20230817 | 181200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 22 | 20230817 | 181100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 23 | 20230817 | 181000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 24 | 20230817 | 180900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 25 | 20230817 | 180800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 26 | 20230817 | 180700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 27 | 20230817 | 180600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 28 | 20230817 | 180500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 29 | 20230817 | 180400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 30 | 20230817 | 180300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 31 | 20230817 | 180200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 32 | 20230817 | 180100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 8879 |
| 33 | 20230817 | 180000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 34 | 20230817 | 175900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 35 | 20230817 | 175800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 36 | 20230817 | 175700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 37 | 20230817 | 175600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 38 | 20230817 | 175500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 39 | 20230817 | 175400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 40 | 20230817 | 175300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 41 | 20230817 | 175200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 42 | 20230817 | 175100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 43 | 20230817 | 175000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 44 | 20230817 | 174900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 45 | 20230817 | 174800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 46 | 20230817 | 174700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 47 | 20230817 | 174600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 48 | 20230817 | 174500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 49 | 20230817 | 174400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 50 | 20230817 | 174300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 51 | 20230817 | 174200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 52 | 20230817 | 174100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 53 | 20230817 | 174000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 54 | 20230817 | 173900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 55 | 20230817 | 173800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 56 | 20230817 | 173700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 57 | 20230817 | 173600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 58 | 20230817 | 173500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 59 | 20230817 | 173400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 60 | 20230817 | 173300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 61 | 20230817 | 173200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 62 | 20230817 | 173100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 8879 |
| 63 | 20230817 | 173000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 64 | 20230817 | 172900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 65 | 20230817 | 172800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 66 | 20230817 | 172700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 67 | 20230817 | 172600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 68 | 20230817 | 172500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 69 | 20230817 | 172400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 70 | 20230817 | 172300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 71 | 20230817 | 172200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 72 | 20230817 | 172100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 73 | 20230817 | 172000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 74 | 20230817 | 171900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 75 | 20230817 | 171800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 76 | 20230817 | 171700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 77 | 20230817 | 171600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 78 | 20230817 | 171500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 79 | 20230817 | 171400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 80 | 20230817 | 171300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 81 | 20230817 | 171200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 82 | 20230817 | 171100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 83 | 20230817 | 171000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 84 | 20230817 | 170900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 85 | 20230817 | 170800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 86 | 20230817 | 170700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 87 | 20230817 | 170600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 88 | 20230817 | 170500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 89 | 20230817 | 170400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 90 | 20230817 | 170300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 91 | 20230817 | 170200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 92 | 20230817 | 170100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 8879 |
| 93 | 20230817 | 170000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 94 | 20230817 | 165900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 95 | 20230817 | 165800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 96 | 20230817 | 165700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 97 | 20230817 | 165600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 98 | 20230817 | 165500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 99 | 20230817 | 165400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 100 | 20230817 | 165300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 101 | 20230817 | 165200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 102 | 20230817 | 165100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 103 | 20230817 | 165000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 104 | 20230817 | 164900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 105 | 20230817 | 164800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 106 | 20230817 | 164700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 107 | 20230817 | 164600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 108 | 20230817 | 164500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 109 | 20230817 | 164400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 110 | 20230817 | 164300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 111 | 20230817 | 164200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 112 | 20230817 | 164100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 113 | 20230817 | 164000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 114 | 20230817 | 163900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 115 | 20230817 | 163800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 116 | 20230817 | 163700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 117 | 20230817 | 163600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 118 | 20230817 | 163500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 119 | 20230817 | 163400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 120 | 20230817 | 163300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 121 | 20230817 | 163200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 122 | 20230817 | 163100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 8879 |
| 123 | 20230817 | 163000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 124 | 20230817 | 162900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 125 | 20230817 | 162800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 126 | 20230817 | 162700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 127 | 20230817 | 162600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 128 | 20230817 | 162500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 129 | 20230817 | 162400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 130 | 20230817 | 162300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 131 | 20230817 | 162200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 132 | 20230817 | 162100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 133 | 20230817 | 162000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 134 | 20230817 | 161900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 135 | 20230817 | 161800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 136 | 20230817 | 161700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 137 | 20230817 | 161600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 138 | 20230817 | 161500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 139 | 20230817 | 161400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 140 | 20230817 | 161300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 141 | 20230817 | 161200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 142 | 20230817 | 161100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 143 | 20230817 | 161000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 144 | 20230817 | 160900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 145 | 20230817 | 160800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 146 | 20230817 | 160700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 147 | 20230817 | 160600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 148 | 20230817 | 160500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 149 | 20230817 | 160400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 150 | 20230817 | 160300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 151 | 20230817 | 160200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 152 | 20230817 | 160100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 8879 |
| 153 | 20230817 | 160000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 154 | 20230817 | 155900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 155 | 20230817 | 155800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 156 | 20230817 | 155700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 157 | 20230817 | 155600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 158 | 20230817 | 155500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 159 | 20230817 | 155400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 160 | 20230817 | 155300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 161 | 20230817 | 155200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 162 | 20230817 | 155100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 163 | 20230817 | 155000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 164 | 20230817 | 154900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 165 | 20230817 | 154800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 166 | 20230817 | 154700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 167 | 20230817 | 154600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 168 | 20230817 | 154500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 169 | 20230817 | 154400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 170 | 20230817 | 154300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 171 | 20230817 | 154200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 172 | 20230817 | 154100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 173 | 20230817 | 154000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 174 | 20230817 | 153900 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 175 | 20230817 | 153800 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 176 | 20230817 | 153700 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 177 | 20230817 | 153600 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 178 | 20230817 | 153500 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 179 | 20230817 | 153400 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 180 | 20230817 | 153300 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 181 | 20230817 | 153200 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 0 |
| 182 | 20230817 | 153100 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 8879 |
| 183 | 20230817 | 153000 | 2668023970 | 8720 | 8720 | 8720 | 8720 | 8879 |
| 184 | 20230817 | 152900 | 2590599090 | 8720 | 8720 | 8720 | 8720 | 0 |
| 185 | 20230817 | 152800 | 2590599090 | 8720 | 8720 | 8720 | 8720 | 0 |
| 186 | 20230817 | 152700 | 2590599090 | 8720 | 8720 | 8720 | 8720 | 0 |
| 187 | 20230817 | 152600 | 2590599090 | 8720 | 8720 | 8720 | 8720 | 0 |
| 188 | 20230817 | 152500 | 2590599090 | 8720 | 8720 | 8720 | 8720 | 0 |
| 189 | 20230817 | 152400 | 2590599090 | 8720 | 8720 | 8720 | 8720 | 0 |
| 190 | 20230817 | 152300 | 2590599090 | 8720 | 8720 | 8720 | 8720 | 0 |
| 191 | 20230817 | 152200 | 2590599090 | 8720 | 8720 | 8720 | 8720 | 0 |
| 192 | 20230817 | 152100 | 2590599090 | 8720 | 8720 | 8720 | 8720 | 0 |
| 193 | 20230817 | 152000 | 2590599090 | 8720 | 8720 | 8720 | 8720 | 0 |
| 194 | 20230817 | 151900 | 2590599090 | 8720 | 8740 | 8750 | 8720 | 5463 |
| 195 | 20230817 | 151800 | 2542900850 | 8740 | 8770 | 8770 | 8740 | 2404 |
| 196 | 20230817 | 151700 | 2521855110 | 8750 | 8770 | 8770 | 8750 | 1793 |
| 197 | 20230817 | 151600 | 2506147040 | 8790 | 8790 | 8790 | 8760 | 187 |
| 198 | 20230817 | 151500 | 2504506400 | 8760 | 8760 | 8760 | 8760 | 1055 |
| 199 | 20230817 | 151400 | 2495264600 | 8760 | 8770 | 8770 | 8760 | 1043 |
| 200 | 20230817 | 151300 | 2486122680 | 8760 | 8760 | 8770 | 8760 | 1234 |
| 201 | 20230817 | 151200 | 2475306770 | 8760 | 8770 | 8770 | 8760 | 847 |
| 202 | 20230817 | 151100 | 2467881080 | 8760 | 8770 | 8770 | 8760 | 530 |
| 203 | 20230817 | 151000 | 2463236880 | 8770 | 8760 | 8770 | 8760 | 221 |
| 204 | 20230817 | 150900 | 2461300620 | 8770 | 8770 | 8770 | 8770 | 24 |
| 205 | 20230817 | 150800 | 2461090140 | 8760 | 8760 | 8760 | 8760 | 420 |
| 206 | 20230817 | 150700 | 2457410940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 207 | 20230817 | 150600 | 2457410940 | 8760 | 8770 | 8770 | 8760 | 196 |
| 208 | 20230817 | 150500 | 2455693020 | 8770 | 8780 | 8780 | 8770 | 1218 |
| 209 | 20230817 | 150400 | 2445005510 | 8780 | 8770 | 8780 | 8770 | 435 |
| 210 | 20230817 | 150300 | 2441190210 | 8780 | 8770 | 8780 | 8770 | 346 |
| 211 | 20230817 | 150200 | 2438152530 | 8770 | 8780 | 8780 | 8770 | 352 |
| 212 | 20230817 | 150100 | 2435062970 | 8770 | 8770 | 8790 | 8770 | 233 |
| 213 | 20230817 | 150000 | 2433019380 | 8790 | 8790 | 8800 | 8780 | 1992 |
| 214 | 20230817 | 145900 | 2415526100 | 8780 | 8790 | 8790 | 8780 | 202 |
| 215 | 20230817 | 145800 | 2413750550 | 8780 | 8780 | 8790 | 8780 | 112 |
| 216 | 20230817 | 145700 | 2412766360 | 8780 | 8790 | 8790 | 8780 | 527 |
| 217 | 20230817 | 145600 | 2408135860 | 8790 | 8800 | 8800 | 8790 | 200 |
| 218 | 20230817 | 145500 | 2406376070 | 8800 | 8800 | 8800 | 8800 | 181 |
| 219 | 20230817 | 145400 | 2404783270 | 8810 | 8810 | 8810 | 8810 | 451 |
| 220 | 20230817 | 145300 | 2400809960 | 8780 | 8780 | 8780 | 8780 | 60 |
| 221 | 20230817 | 145200 | 2400283160 | 8780 | 8780 | 8780 | 8780 | 0 |
| 222 | 20230817 | 145100 | 2400283160 | 8780 | 8800 | 8810 | 8780 | 1623 |
| 223 | 20230817 | 145000 | 2385988700 | 8780 | 8780 | 8780 | 8780 | 2 |
| 224 | 20230817 | 144900 | 2385971140 | 8800 | 8800 | 8800 | 8800 | 779 |
| 225 | 20230817 | 144800 | 2379115940 | 8800 | 8800 | 8800 | 8800 | 1 |
| 226 | 20230817 | 144700 | 2379107140 | 8810 | 8810 | 8810 | 8800 | 342 |
| 227 | 20230817 | 144600 | 2376097520 | 8800 | 8800 | 8800 | 8800 | 468 |
| 228 | 20230817 | 144500 | 2371979120 | 8770 | 8770 | 8770 | 8770 | 2 |
| 229 | 20230817 | 144400 | 2371961580 | 8810 | 8770 | 8820 | 8770 | 1030 |
| 230 | 20230817 | 144300 | 2362896250 | 8820 | 8820 | 8820 | 8820 | 290 |
| 231 | 20230817 | 144200 | 2360338450 | 8780 | 8780 | 8780 | 8780 | 348 |
| 232 | 20230817 | 144100 | 2357283010 | 8760 | 8760 | 8760 | 8760 | 440 |
| 233 | 20230817 | 144000 | 2353428610 | 8760 | 8760 | 8760 | 8760 | 140 |
| 234 | 20230817 | 143900 | 2352202210 | 8780 | 8780 | 8780 | 8780 | 339 |
| 235 | 20230817 | 143800 | 2349225790 | 8750 | 8770 | 8770 | 8740 | 5765 |
| 236 | 20230817 | 143700 | 2298721520 | 8760 | 8760 | 8760 | 8760 | 57 |
| 237 | 20230817 | 143600 | 2298222200 | 8760 | 8750 | 8760 | 8750 | 454 |
| 238 | 20230817 | 143500 | 2294245180 | 8760 | 8750 | 8760 | 8750 | 1754 |
| 239 | 20230817 | 143400 | 2278882250 | 8750 | 8750 | 8750 | 8750 | 300 |
| 240 | 20230817 | 143300 | 2276257250 | 8750 | 8750 | 8750 | 8750 | 415 |
| 241 | 20230817 | 143200 | 2272626000 | 8750 | 8750 | 8750 | 8730 | 1529 |
| 242 | 20230817 | 143100 | 2259251670 | 8750 | 8760 | 8770 | 8750 | 548 |
| 243 | 20230817 | 143000 | 2254450080 | 8760 | 8740 | 8760 | 8740 | 2273 |
| 244 | 20230817 | 142900 | 2234565760 | 8740 | 8760 | 8760 | 8740 | 546 |
| 245 | 20230817 | 142800 | 2229788030 | 8750 | 8770 | 8770 | 8750 | 1966 |
| 246 | 20230817 | 142700 | 2212554960 | 8780 | 8780 | 8780 | 8780 | 5 |
| 247 | 20230817 | 142600 | 2212511060 | 8770 | 8770 | 8770 | 8770 | 2 |
| 248 | 20230817 | 142500 | 2212493520 | 8770 | 8780 | 8780 | 8770 | 458 |
| 249 | 20230817 | 142400 | 2208473330 | 8770 | 8780 | 8780 | 8770 | 1234 |
| 250 | 20230817 | 142300 | 2197641930 | 8780 | 8800 | 8800 | 8780 | 374 |
| 251 | 20230817 | 142200 | 2194350930 | 8800 | 8800 | 8800 | 8800 | 330 |
| 252 | 20230817 | 142100 | 2191446930 | 8820 | 8820 | 8820 | 8800 | 258 |
| 253 | 20230817 | 142000 | 2189171410 | 8820 | 8820 | 8830 | 8820 | 404 |
| 254 | 20230817 | 141900 | 2185607230 | 8820 | 8820 | 8820 | 8800 | 644 |
| 255 | 20230817 | 141800 | 2179935690 | 8820 | 8820 | 8820 | 8820 | 46 |
| 256 | 20230817 | 141700 | 2179529970 | 8800 | 8800 | 8800 | 8800 | 0 |
| 257 | 20230817 | 141600 | 2179529970 | 8800 | 8820 | 8820 | 8800 | 92 |
| 258 | 20230817 | 141500 | 2178718570 | 8820 | 8790 | 8820 | 8790 | 1474 |
| 259 | 20230817 | 141400 | 2165728750 | 8780 | 8780 | 8780 | 8780 | 0 |
| 260 | 20230817 | 141300 | 2165728750 | 8780 | 8780 | 8780 | 8780 | 201 |
| 261 | 20230817 | 141200 | 2163963970 | 8780 | 8800 | 8800 | 8780 | 428 |
| 262 | 20230817 | 141100 | 2160200860 | 8820 | 8800 | 8820 | 8800 | 720 |
| 263 | 20230817 | 141000 | 2153859350 | 8800 | 8800 | 8800 | 8800 | 190 |
| 264 | 20230817 | 140900 | 2152187350 | 8800 | 8800 | 8800 | 8800 | 4 |
| 265 | 20230817 | 140800 | 2152152150 | 8810 | 8810 | 8810 | 8810 | 0 |
| 266 | 20230817 | 140700 | 2152152150 | 8810 | 8780 | 8810 | 8770 | 236 |
| 267 | 20230817 | 140600 | 2150074540 | 8780 | 8780 | 8780 | 8770 | 622 |
| 268 | 20230817 | 140500 | 2144618860 | 8780 | 8790 | 8790 | 8770 | 55 |
| 269 | 20230817 | 140400 | 2144136140 | 8780 | 8780 | 8780 | 8780 | 76 |
| 270 | 20230817 | 140300 | 2143468860 | 8780 | 8790 | 8790 | 8780 | 20 |
| 271 | 20230817 | 140200 | 2143293250 | 8790 | 8810 | 8810 | 8790 | 662 |
| 272 | 20230817 | 140100 | 2137466250 | 8810 | 8810 | 8810 | 8810 | 0 |
| 273 | 20230817 | 140000 | 2137466250 | 8810 | 8800 | 8810 | 8800 | 246 |
| 274 | 20230817 | 135900 | 2135299810 | 8800 | 8780 | 8800 | 8780 | 95 |
| 275 | 20230817 | 135800 | 2134465670 | 8780 | 8780 | 8780 | 8780 | 281 |
| 276 | 20230817 | 135700 | 2131998490 | 8780 | 8800 | 8800 | 8780 | 339 |
| 277 | 20230817 | 135600 | 2129021930 | 8810 | 8800 | 8810 | 8790 | 22 |
| 278 | 20230817 | 135500 | 2128828500 | 8790 | 8820 | 8820 | 8790 | 134 |
| 279 | 20230817 | 135400 | 2127650260 | 8820 | 8820 | 8820 | 8820 | 6 |
| 280 | 20230817 | 135300 | 2127597340 | 8820 | 8800 | 8820 | 8800 | 477 |
| 281 | 20230817 | 135200 | 2123395280 | 8780 | 8800 | 8800 | 8780 | 53 |
| 282 | 20230817 | 135100 | 2122928920 | 8800 | 8800 | 8800 | 8800 | 0 |
| 283 | 20230817 | 135000 | 2122928920 | 8800 | 8800 | 8800 | 8800 | 10 |
| 284 | 20230817 | 134900 | 2122840920 | 8800 | 8800 | 8800 | 8800 | 9 |
| 285 | 20230817 | 134800 | 2122761720 | 8770 | 8770 | 8770 | 8770 | 2 |
| 286 | 20230817 | 134700 | 2122744180 | 8770 | 8770 | 8770 | 8770 | 3 |
| 287 | 20230817 | 134600 | 2122717870 | 8770 | 8770 | 8770 | 8770 | 355 |
| 288 | 20230817 | 134500 | 2119604520 | 8760 | 8760 | 8760 | 8760 | 68 |
| 289 | 20230817 | 134400 | 2119008840 | 8770 | 8780 | 8780 | 8770 | 242 |
| 290 | 20230817 | 134300 | 2116884740 | 8780 | 8810 | 8810 | 8780 | 352 |
| 291 | 20230817 | 134200 | 2113792680 | 8810 | 8800 | 8810 | 8780 | 435 |
| 292 | 20230817 | 134100 | 2109960570 | 8780 | 8780 | 8780 | 8780 | 0 |
| 293 | 20230817 | 134000 | 2109960570 | 8780 | 8790 | 8790 | 8780 | 1056 |
| 294 | 20230817 | 133900 | 2100685280 | 8820 | 8800 | 8820 | 8800 | 7 |
| 295 | 20230817 | 133800 | 2100623660 | 8800 | 8810 | 8810 | 8790 | 4850 |
| 296 | 20230817 | 133700 | 2057906820 | 8810 | 8810 | 8810 | 8810 | 91 |
| 297 | 20230817 | 133600 | 2057105110 | 8830 | 8830 | 8830 | 8830 | 15 |
| 298 | 20230817 | 133500 | 2056972660 | 8830 | 8830 | 8830 | 8830 | 52 |
| 299 | 20230817 | 133400 | 2056513500 | 8810 | 8840 | 8840 | 8810 | 941 |
| 300 | 20230817 | 133300 | 2048223260 | 8810 | 8840 | 8840 | 8810 | 12 |
| 301 | 20230817 | 133200 | 2048117240 | 8840 | 8840 | 8840 | 8840 | 4 |
| 302 | 20230817 | 133100 | 2048081880 | 8850 | 8810 | 8850 | 8810 | 538 |
| 303 | 20230817 | 133000 | 2043341950 | 8820 | 8810 | 8820 | 8810 | 110 |
| 304 | 20230817 | 132900 | 2042372550 | 8810 | 8810 | 8810 | 8810 | 2002 |
| 305 | 20230817 | 132800 | 2024734930 | 8850 | 8810 | 8850 | 8810 | 636 |
| 306 | 20230817 | 132700 | 2019128370 | 8820 | 8820 | 8820 | 8820 | 328 |
| 307 | 20230817 | 132600 | 2016235410 | 8830 | 8830 | 8830 | 8830 | 277 |
| 308 | 20230817 | 132500 | 2013789500 | 8830 | 8850 | 8860 | 8830 | 659 |
| 309 | 20230817 | 132400 | 2007962880 | 8860 | 8850 | 8860 | 8850 | 443 |
| 310 | 20230817 | 132300 | 2004042320 | 8850 | 8850 | 8850 | 8850 | 408 |
| 311 | 20230817 | 132200 | 2000431520 | 8850 | 8850 | 8850 | 8850 | 41 |
| 312 | 20230817 | 132100 | 2000068670 | 8850 | 8850 | 8850 | 8850 | 29 |
| 313 | 20230817 | 132000 | 1999812020 | 8860 | 8860 | 8860 | 8860 | 211 |
| 314 | 20230817 | 131900 | 1997942560 | 8870 | 8860 | 8870 | 8860 | 102 |
| 315 | 20230817 | 131800 | 1997037840 | 8860 | 8860 | 8870 | 8860 | 302 |
| 316 | 20230817 | 131700 | 1994362110 | 8860 | 8850 | 8860 | 8850 | 78 |
| 317 | 20230817 | 131600 | 1993671310 | 8870 | 8860 | 8870 | 8860 | 52 |
| 318 | 20230817 | 131500 | 1993210090 | 8870 | 8870 | 8870 | 8870 | 0 |
| 319 | 20230817 | 131400 | 1993210090 | 8870 | 8860 | 8870 | 8830 | 79 |
| 320 | 20230817 | 131300 | 1992510200 | 8850 | 8850 | 8850 | 8850 | 22 |
| 321 | 20230817 | 131200 | 1992315500 | 8850 | 8820 | 8850 | 8810 | 3389 |
| 322 | 20230817 | 131100 | 1962337770 | 8820 | 8820 | 8820 | 8820 | 11 |
| 323 | 20230817 | 131000 | 1962240750 | 8820 | 8820 | 8820 | 8820 | 5 |
| 324 | 20230817 | 130900 | 1962196650 | 8820 | 8820 | 8820 | 8810 | 189 |
| 325 | 20230817 | 130800 | 1960529700 | 8810 | 8820 | 8820 | 8810 | 127 |
| 326 | 20230817 | 130700 | 1959410730 | 8820 | 8820 | 8820 | 8820 | 0 |
| 327 | 20230817 | 130600 | 1959410730 | 8820 | 8810 | 8820 | 8810 | 1030 |
| 328 | 20230817 | 130500 | 1950336230 | 8810 | 8810 | 8810 | 8810 | 2 |
| 329 | 20230817 | 130400 | 1950318610 | 8820 | 8820 | 8820 | 8810 | 656 |
| 330 | 20230817 | 130300 | 1944533270 | 8850 | 8850 | 8850 | 8850 | 0 |
| 331 | 20230817 | 130200 | 1944533270 | 8850 | 8850 | 8850 | 8850 | 0 |
| 332 | 20230817 | 130100 | 1944533270 | 8850 | 8850 | 8850 | 8850 | 1 |
| 333 | 20230817 | 130000 | 1944524420 | 8830 | 8830 | 8830 | 8830 | 152 |
| 334 | 20230817 | 125900 | 1943182260 | 8850 | 8850 | 8850 | 8850 | 46 |
| 335 | 20230817 | 125800 | 1942775160 | 8850 | 8850 | 8860 | 8850 | 1500 |
| 336 | 20230817 | 125700 | 1929494290 | 8830 | 8840 | 8880 | 8830 | 715 |
| 337 | 20230817 | 125600 | 1923161650 | 8830 | 8830 | 8830 | 8830 | 70 |
| 338 | 20230817 | 125500 | 1922543550 | 8810 | 8840 | 8840 | 8810 | 3351 |
| 339 | 20230817 | 125400 | 1892996660 | 8830 | 8830 | 8840 | 8830 | 134 |
| 340 | 20230817 | 125300 | 1891813430 | 8840 | 8830 | 8840 | 8830 | 3 |
| 341 | 20230817 | 125200 | 1891786930 | 8850 | 8850 | 8850 | 8850 | 0 |
| 342 | 20230817 | 125100 | 1891786930 | 8850 | 8820 | 8850 | 8820 | 62 |
| 343 | 20230817 | 125000 | 1891239760 | 8850 | 8840 | 8850 | 8820 | 330 |
| 344 | 20230817 | 124900 | 1888319600 | 8840 | 8840 | 8840 | 8830 | 505 |
| 345 | 20230817 | 124800 | 1883858400 | 8830 | 8830 | 8830 | 8830 | 15 |
| 346 | 20230817 | 124700 | 1883725950 | 8820 | 8830 | 8840 | 8820 | 637 |
| 347 | 20230817 | 124600 | 1878107220 | 8840 | 8830 | 8840 | 8830 | 101 |
| 348 | 20230817 | 124500 | 1877215380 | 8840 | 8830 | 8840 | 8830 | 76 |
| 349 | 20230817 | 124400 | 1876544160 | 8840 | 8850 | 8850 | 8830 | 51 |
| 350 | 20230817 | 124300 | 1876093780 | 8850 | 8850 | 8850 | 8850 | 1 |
| 351 | 20230817 | 124200 | 1876084930 | 8830 | 8850 | 8850 | 8830 | 216 |
| 352 | 20230817 | 124100 | 1874173530 | 8850 | 8840 | 8850 | 8820 | 40 |
| 353 | 20230817 | 124000 | 1873820090 | 8840 | 8840 | 8840 | 8830 | 164 |
| 354 | 20230817 | 123900 | 1872371260 | 8840 | 8830 | 8840 | 8830 | 229 |
| 355 | 20230817 | 123800 | 1870348640 | 8820 | 8810 | 8820 | 8810 | 592 |
| 356 | 20230817 | 123700 | 1865129600 | 8810 | 8810 | 8810 | 8810 | 9 |
| 357 | 20230817 | 123600 | 1865050310 | 8810 | 8800 | 8810 | 8790 | 925 |
| 358 | 20230817 | 123500 | 1856917840 | 8810 | 8810 | 8810 | 8800 | 408 |
| 359 | 20230817 | 123400 | 1853327390 | 8800 | 8810 | 8810 | 8800 | 131 |
| 360 | 20230817 | 123300 | 1852174280 | 8810 | 8800 | 8810 | 8800 | 709 |
| 361 | 20230817 | 123200 | 1845932610 | 8820 | 8810 | 8820 | 8810 | 84 |
| 362 | 20230817 | 123100 | 1845192170 | 8810 | 8810 | 8820 | 8780 | 23 |
| 363 | 20230817 | 123000 | 1844989590 | 8780 | 8780 | 8780 | 8780 | 738 |
| 364 | 20230817 | 122900 | 1838509950 | 8780 | 8770 | 8780 | 8770 | 217 |
| 365 | 20230817 | 122800 | 1836605860 | 8770 | 8770 | 8770 | 8770 | 149 |
| 366 | 20230817 | 122700 | 1835299130 | 8780 | 8760 | 8780 | 8760 | 676 |
| 367 | 20230817 | 122600 | 1829377170 | 8760 | 8740 | 8760 | 8740 | 3 |
| 368 | 20230817 | 122500 | 1829350930 | 8750 | 8750 | 8750 | 8750 | 15 |
| 369 | 20230817 | 122400 | 1829219680 | 8740 | 8740 | 8740 | 8740 | 13 |
| 370 | 20230817 | 122300 | 1829106060 | 8740 | 8740 | 8740 | 8740 | 2137 |
| 371 | 20230817 | 122200 | 1810428680 | 8740 | 8740 | 8740 | 8740 | 436 |
| 372 | 20230817 | 122100 | 1806618040 | 8730 | 8730 | 8730 | 8730 | 2 |
| 373 | 20230817 | 122000 | 1806600580 | 8730 | 8730 | 8730 | 8730 | 0 |
| 374 | 20230817 | 121900 | 1806600580 | 8730 | 8730 | 8730 | 8730 | 0 |
| 375 | 20230817 | 121800 | 1806600580 | 8730 | 8730 | 8740 | 8730 | 1082 |
| 376 | 20230817 | 121700 | 1797154710 | 8730 | 8740 | 8740 | 8730 | 408 |
| 377 | 20230817 | 121600 | 1793589790 | 8740 | 8740 | 8740 | 8740 | 442 |
| 378 | 20230817 | 121500 | 1789726710 | 8760 | 8750 | 8760 | 8750 | 9 |
| 379 | 20230817 | 121400 | 1789647890 | 8760 | 8760 | 8760 | 8760 | 2 |
| 380 | 20230817 | 121300 | 1789630370 | 8770 | 8770 | 8770 | 8770 | 0 |
| 381 | 20230817 | 121200 | 1789630370 | 8770 | 8740 | 8770 | 8740 | 3 |
| 382 | 20230817 | 121100 | 1789604120 | 8780 | 8780 | 8780 | 8770 | 105 |
| 383 | 20230817 | 121000 | 1788682250 | 8800 | 8780 | 8800 | 8780 | 36 |
| 384 | 20230817 | 120900 | 1788366040 | 8810 | 8810 | 8810 | 8810 | 1 |
| 385 | 20230817 | 120800 | 1788357230 | 8790 | 8800 | 8820 | 8790 | 637 |
| 386 | 20230817 | 120700 | 1782754340 | 8820 | 8800 | 8820 | 8800 | 13 |
| 387 | 20230817 | 120600 | 1782639720 | 8790 | 8800 | 8800 | 8790 | 95 |
| 388 | 20230817 | 120500 | 1781804520 | 8800 | 8800 | 8820 | 8800 | 11 |
| 389 | 20230817 | 120400 | 1781707700 | 8800 | 8800 | 8800 | 8800 | 388 |
| 390 | 20230817 | 120300 | 1778293300 | 8810 | 8820 | 8820 | 8810 | 487 |
| 391 | 20230817 | 120200 | 1774000390 | 8850 | 8830 | 8850 | 8810 | 1142 |
| 392 | 20230817 | 120100 | 1763910650 | 8820 | 8840 | 8840 | 8820 | 342 |
| 393 | 20230817 | 120000 | 1760887400 | 8840 | 8820 | 8840 | 8820 | 828 |
| 394 | 20230817 | 115900 | 1753578210 | 8820 | 8800 | 8820 | 8800 | 869 |
| 395 | 20230817 | 115800 | 1745927980 | 8800 | 8760 | 8800 | 8760 | 2523 |
| 396 | 20230817 | 115700 | 1723787010 | 8770 | 8770 | 8780 | 8770 | 265 |
| 397 | 20230817 | 115600 | 1721462940 | 8780 | 8770 | 8780 | 8770 | 503 |
| 398 | 20230817 | 115500 | 1717051610 | 8780 | 8770 | 8780 | 8770 | 181 |
| 399 | 20230817 | 115400 | 1715464230 | 8770 | 8760 | 8770 | 8760 | 393 |
| 400 | 20230817 | 115300 | 1712021340 | 8760 | 8720 | 8760 | 8720 | 573 |
| 401 | 20230817 | 115200 | 1707013460 | 8740 | 8730 | 8740 | 8710 | 13 |
| 402 | 20230817 | 115100 | 1706900150 | 8740 | 8740 | 8740 | 8740 | 0 |
| 403 | 20230817 | 115000 | 1706900150 | 8740 | 8720 | 8750 | 8720 | 35 |
| 404 | 20230817 | 114900 | 1706594270 | 8720 | 8730 | 8730 | 8720 | 117 |
| 405 | 20230817 | 114800 | 1705573930 | 8740 | 8740 | 8750 | 8730 | 262 |
| 406 | 20230817 | 114700 | 1703286630 | 8740 | 8740 | 8750 | 8740 | 116 |
| 407 | 20230817 | 114600 | 1702272780 | 8760 | 8760 | 8770 | 8750 | 108 |
| 408 | 20230817 | 114500 | 1701327680 | 8760 | 8760 | 8770 | 8760 | 217 |
| 409 | 20230817 | 114400 | 1699426740 | 8760 | 8750 | 8760 | 8750 | 562 |
| 410 | 20230817 | 114300 | 1694503650 | 8760 | 8750 | 8760 | 8740 | 411 |
| 411 | 20230817 | 114200 | 1690903370 | 8760 | 8760 | 8760 | 8760 | 0 |
| 412 | 20230817 | 114100 | 1690903370 | 8760 | 8750 | 8760 | 8750 | 500 |
| 413 | 20230817 | 114000 | 1686527370 | 8750 | 8750 | 8750 | 8750 | 74 |
| 414 | 20230817 | 113900 | 1685879870 | 8750 | 8740 | 8750 | 8740 | 5 |
| 415 | 20230817 | 113800 | 1685836130 | 8750 | 8730 | 8750 | 8730 | 24 |
| 416 | 20230817 | 113700 | 1685626570 | 8750 | 8730 | 8750 | 8730 | 81 |
| 417 | 20230817 | 113600 | 1684919420 | 8750 | 8750 | 8750 | 8750 | 4 |
| 418 | 20230817 | 113500 | 1684884420 | 8750 | 8730 | 8750 | 8730 | 11 |
| 419 | 20230817 | 113400 | 1684788320 | 8750 | 8740 | 8750 | 8720 | 398 |
| 420 | 20230817 | 113300 | 1681309780 | 8740 | 8740 | 8740 | 8740 | 103 |
| 421 | 20230817 | 113200 | 1680409560 | 8750 | 8750 | 8750 | 8750 | 0 |
| 422 | 20230817 | 113100 | 1680409560 | 8750 | 8750 | 8750 | 8720 | 3 |
| 423 | 20230817 | 113000 | 1680383340 | 8690 | 8720 | 8750 | 8690 | 1217 |
| 424 | 20230817 | 112900 | 1669797220 | 8730 | 8710 | 8730 | 8710 | 3 |
| 425 | 20230817 | 112800 | 1669771070 | 8730 | 8730 | 8730 | 8730 | 0 |
| 426 | 20230817 | 112700 | 1669771070 | 8730 | 8720 | 8730 | 8690 | 1506 |
| 427 | 20230817 | 112600 | 1656680280 | 8720 | 8730 | 8730 | 8720 | 221 |
| 428 | 20230817 | 112500 | 1654750960 | 8730 | 8720 | 8730 | 8720 | 149 |
| 429 | 20230817 | 112400 | 1653450670 | 8720 | 8680 | 8720 | 8680 | 2969 |
| 430 | 20230817 | 112300 | 1627633080 | 8680 | 8690 | 8690 | 8680 | 50 |
| 431 | 20230817 | 112200 | 1627198900 | 8690 | 8690 | 8690 | 8680 | 365 |
| 432 | 20230817 | 112100 | 1624030550 | 8690 | 8690 | 8690 | 8680 | 30 |
| 433 | 20230817 | 112000 | 1623770130 | 8680 | 8690 | 8690 | 8680 | 1500 |
| 434 | 20230817 | 111900 | 1610735240 | 8690 | 8680 | 8690 | 8680 | 53 |
| 435 | 20230817 | 111800 | 1610275180 | 8680 | 8690 | 8690 | 8670 | 1059 |
| 436 | 20230817 | 111700 | 1601083190 | 8690 | 8670 | 8690 | 8670 | 756 |
| 437 | 20230817 | 111600 | 1594528630 | 8670 | 8670 | 8670 | 8660 | 296 |
| 438 | 20230817 | 111500 | 1591962960 | 8680 | 8680 | 8680 | 8680 | 1 |
| 439 | 20230817 | 111400 | 1591954280 | 8670 | 8670 | 8670 | 8670 | 2 |
| 440 | 20230817 | 111300 | 1591936940 | 8660 | 8660 | 8660 | 8660 | 1 |
| 441 | 20230817 | 111200 | 1591928280 | 8690 | 8660 | 8690 | 8660 | 141 |
| 442 | 20230817 | 111100 | 1590707190 | 8660 | 8660 | 8660 | 8660 | 0 |
| 443 | 20230817 | 111000 | 1590707190 | 8660 | 8660 | 8660 | 8660 | 2 |
| 444 | 20230817 | 110900 | 1590689870 | 8700 | 8700 | 8700 | 8700 | 5 |
| 445 | 20230817 | 110800 | 1590646370 | 8700 | 8700 | 8700 | 8700 | 32 |
| 446 | 20230817 | 110700 | 1590367970 | 8700 | 8670 | 8700 | 8660 | 569 |
| 447 | 20230817 | 110600 | 1585435080 | 8700 | 8670 | 8700 | 8670 | 130 |
| 448 | 20230817 | 110500 | 1584307170 | 8670 | 8680 | 8680 | 8670 | 248 |
| 449 | 20230817 | 110400 | 1582156080 | 8680 | 8680 | 8700 | 8680 | 139 |
| 450 | 20230817 | 110300 | 1580947150 | 8680 | 8670 | 8700 | 8670 | 746 |
| 451 | 20230817 | 110200 | 1574469040 | 8670 | 8670 | 8670 | 8670 | 143 |
| 452 | 20230817 | 110100 | 1573229230 | 8680 | 8690 | 8690 | 8680 | 156 |
| 453 | 20230817 | 110000 | 1571875110 | 8650 | 8690 | 8690 | 8650 | 60 |
| 454 | 20230817 | 105900 | 1571353790 | 8650 | 8680 | 8680 | 8650 | 448 |
| 455 | 20230817 | 105800 | 1567473850 | 8680 | 8680 | 8680 | 8680 | 2 |
| 456 | 20230817 | 105700 | 1567456490 | 8680 | 8690 | 8690 | 8680 | 41 |
| 457 | 20230817 | 105600 | 1567100500 | 8690 | 8690 | 8690 | 8690 | 36 |
| 458 | 20230817 | 105500 | 1566787660 | 8690 | 8680 | 8700 | 8680 | 731 |
| 459 | 20230817 | 105400 | 1560432340 | 8710 | 8710 | 8710 | 8710 | 0 |
| 460 | 20230817 | 105300 | 1560432340 | 8710 | 8720 | 8720 | 8680 | 449 |
| 461 | 20230817 | 105200 | 1556528990 | 8720 | 8690 | 8720 | 8690 | 409 |
| 462 | 20230817 | 105100 | 1552963310 | 8720 | 8690 | 8720 | 8660 | 495 |
| 463 | 20230817 | 105000 | 1548657220 | 8660 | 8670 | 8680 | 8660 | 253 |
| 464 | 20230817 | 104900 | 1546461720 | 8660 | 8670 | 8670 | 8660 | 473 |
| 465 | 20230817 | 104800 | 1542362850 | 8670 | 8660 | 8670 | 8650 | 371 |
| 466 | 20230817 | 104700 | 1539153170 | 8660 | 8660 | 8660 | 8660 | 4 |
| 467 | 20230817 | 104600 | 1539118530 | 8660 | 8660 | 8660 | 8660 | 665 |
| 468 | 20230817 | 104500 | 1533359630 | 8680 | 8680 | 8680 | 8680 | 333 |
| 469 | 20230817 | 104400 | 1530469190 | 8690 | 8700 | 8700 | 8690 | 512 |
| 470 | 20230817 | 104300 | 1526014920 | 8700 | 8690 | 8700 | 8690 | 224 |
| 471 | 20230817 | 104200 | 1524068130 | 8680 | 8640 | 8680 | 8640 | 534 |
| 472 | 20230817 | 104100 | 1519443010 | 8640 | 8630 | 8640 | 8630 | 65 |
| 473 | 20230817 | 104000 | 1518881930 | 8630 | 8630 | 8630 | 8630 | 50 |
| 474 | 20230817 | 103900 | 1518450430 | 8630 | 8630 | 8630 | 8630 | 2 |
| 475 | 20230817 | 103800 | 1518433170 | 8610 | 8610 | 8610 | 8610 | 0 |
| 476 | 20230817 | 103700 | 1518433170 | 8610 | 8610 | 8610 | 8610 | 420 |
| 477 | 20230817 | 103600 | 1514816970 | 8610 | 8610 | 8610 | 8610 | 3 |
| 478 | 20230817 | 103500 | 1514791140 | 8620 | 8610 | 8620 | 8610 | 336 |
| 479 | 20230817 | 103400 | 1511894880 | 8580 | 8640 | 8650 | 8580 | 2208 |
| 480 | 20230817 | 103300 | 1492917800 | 8630 | 8600 | 8630 | 8600 | 1800 |
| 481 | 20230817 | 103200 | 1477407270 | 8590 | 8560 | 8590 | 8560 | 959 |
| 482 | 20230817 | 103100 | 1469177430 | 8560 | 8550 | 8590 | 8550 | 1502 |
| 483 | 20230817 | 103000 | 1456327360 | 8550 | 8550 | 8560 | 8550 | 1649 |
| 484 | 20230817 | 102900 | 1442224480 | 8550 | 8580 | 8590 | 8550 | 3330 |
| 485 | 20230817 | 102800 | 1413708000 | 8580 | 8570 | 8600 | 8570 | 427 |
| 486 | 20230817 | 102700 | 1410045620 | 8570 | 8570 | 8600 | 8570 | 880 |
| 487 | 20230817 | 102600 | 1402500930 | 8570 | 8600 | 8600 | 8570 | 1411 |
| 488 | 20230817 | 102500 | 1390389080 | 8570 | 8610 | 8610 | 8570 | 10249 |
| 489 | 20230817 | 102400 | 1302286410 | 8620 | 8620 | 8630 | 8620 | 332 |
| 490 | 20230817 | 102300 | 1299424440 | 8630 | 8640 | 8640 | 8630 | 754 |
| 491 | 20230817 | 102200 | 1292913890 | 8640 | 8630 | 8650 | 8630 | 129 |
| 492 | 20230817 | 102100 | 1291799380 | 8650 | 8660 | 8660 | 8630 | 486 |
| 493 | 20230817 | 102000 | 1287596920 | 8650 | 8650 | 8650 | 8650 | 39 |
| 494 | 20230817 | 101900 | 1287259570 | 8660 | 8630 | 8660 | 8600 | 837 |
| 495 | 20230817 | 101800 | 1280054880 | 8610 | 8660 | 8660 | 8610 | 5236 |
| 496 | 20230817 | 101700 | 1234945020 | 8660 | 8670 | 8670 | 8660 | 29 |
| 497 | 20230817 | 101600 | 1234693780 | 8710 | 8680 | 8710 | 8630 | 2717 |
| 498 | 20230817 | 101500 | 1211196740 | 8680 | 8730 | 8730 | 8680 | 366 |
| 499 | 20230817 | 101400 | 1208017270 | 8690 | 8680 | 8690 | 8680 | 19 |
| 500 | 20230817 | 101300 | 1207852240 | 8680 | 8680 | 8690 | 8680 | 132 |
| 501 | 20230817 | 101200 | 1206706390 | 8690 | 8710 | 8710 | 8690 | 88 |
| 502 | 20230817 | 101100 | 1205941440 | 8700 | 8730 | 8730 | 8700 | 334 |
| 503 | 20230817 | 101000 | 1203031040 | 8730 | 8720 | 8730 | 8720 | 108 |
| 504 | 20230817 | 100900 | 1202089250 | 8730 | 8740 | 8740 | 8710 | 14 |
| 505 | 20230817 | 100800 | 1201966950 | 8740 | 8730 | 8740 | 8730 | 268 |
| 506 | 20230817 | 100700 | 1199627300 | 8740 | 8690 | 8740 | 8680 | 439 |
| 507 | 20230817 | 100600 | 1195800190 | 8750 | 8690 | 8750 | 8690 | 67 |
| 508 | 20230817 | 100500 | 1195217070 | 8690 | 8700 | 8700 | 8670 | 307 |
| 509 | 20230817 | 100400 | 1192552400 | 8700 | 8680 | 8700 | 8650 | 768 |
| 510 | 20230817 | 100300 | 1185889400 | 8680 | 8670 | 8680 | 8670 | 467 |
| 511 | 20230817 | 100200 | 1181837910 | 8680 | 8670 | 8680 | 8650 | 69 |
| 512 | 20230817 | 100100 | 1181239690 | 8670 | 8690 | 8690 | 8650 | 780 |
| 513 | 20230817 | 100000 | 1174480460 | 8690 | 8690 | 8690 | 8690 | 101 |
| 514 | 20230817 | 095900 | 1173602770 | 8710 | 8680 | 8710 | 8680 | 307 |
| 515 | 20230817 | 095800 | 1170937920 | 8700 | 8680 | 8710 | 8680 | 125 |
| 516 | 20230817 | 095700 | 1169850520 | 8710 | 8690 | 8710 | 8680 | 1023 |
| 517 | 20230817 | 095600 | 1160969810 | 8720 | 8770 | 8770 | 8700 | 892 |
| 518 | 20230817 | 095500 | 1153183420 | 8740 | 8780 | 8780 | 8740 | 420 |
| 519 | 20230817 | 095400 | 1149505510 | 8800 | 8790 | 8800 | 8780 | 2449 |
| 520 | 20230817 | 095300 | 1127954750 | 8840 | 8810 | 8840 | 8790 | 1551 |
| 521 | 20230817 | 095200 | 1114293540 | 8850 | 8840 | 8850 | 8820 | 880 |
| 522 | 20230817 | 095100 | 1106520470 | 8840 | 8810 | 8840 | 8810 | 218 |
| 523 | 20230817 | 095000 | 1104595180 | 8830 | 8830 | 8840 | 8830 | 982 |
| 524 | 20230817 | 094900 | 1095922110 | 8840 | 8800 | 8840 | 8800 | 2772 |
| 525 | 20230817 | 094800 | 1071500920 | 8800 | 8780 | 8800 | 8770 | 1704 |
| 526 | 20230817 | 094700 | 1056519000 | 8780 | 8790 | 8800 | 8780 | 429 |
| 527 | 20230817 | 094600 | 1052749810 | 8790 | 8790 | 8790 | 8770 | 147 |
| 528 | 20230817 | 094500 | 1051458220 | 8790 | 8780 | 8790 | 8780 | 409 |
| 529 | 20230817 | 094400 | 1047864190 | 8780 | 8760 | 8780 | 8760 | 765 |
| 530 | 20230817 | 094300 | 1041157670 | 8770 | 8760 | 8770 | 8750 | 763 |
| 531 | 20230817 | 094200 | 1034471220 | 8770 | 8740 | 8770 | 8740 | 710 |
| 532 | 20230817 | 094100 | 1028259260 | 8740 | 8720 | 8740 | 8700 | 442 |
| 533 | 20230817 | 094000 | 1024407690 | 8720 | 8700 | 8720 | 8700 | 857 |
| 534 | 20230817 | 093900 | 1016944290 | 8700 | 8690 | 8700 | 8650 | 850 |
| 535 | 20230817 | 093800 | 1009556580 | 8690 | 8690 | 8700 | 8690 | 372 |
| 536 | 20230817 | 093700 | 1006322380 | 8700 | 8670 | 8710 | 8620 | 2227 |
| 537 | 20230817 | 093600 | 987046280 | 8680 | 8630 | 8680 | 8610 | 4171 |
| 538 | 20230817 | 093500 | 950980430 | 8640 | 8620 | 8640 | 8620 | 564 |
| 539 | 20230817 | 093400 | 946118090 | 8640 | 8630 | 8640 | 8620 | 1090 |
| 540 | 20230817 | 093300 | 936720900 | 8650 | 8650 | 8650 | 8650 | 0 |
| 541 | 20230817 | 093200 | 936720900 | 8650 | 8650 | 8650 | 8620 | 1386 |
| 542 | 20230817 | 093100 | 924773360 | 8620 | 8620 | 8620 | 8610 | 1259 |
| 543 | 20230817 | 093000 | 913920790 | 8620 | 8640 | 8650 | 8610 | 4334 |
| 544 | 20230817 | 092900 | 876566940 | 8650 | 8630 | 8650 | 8620 | 330 |
| 545 | 20230817 | 092800 | 873718400 | 8660 | 8650 | 8670 | 8610 | 1029 |
| 546 | 20230817 | 092700 | 864841890 | 8650 | 8610 | 8650 | 8600 | 519 |
| 547 | 20230817 | 092600 | 860365930 | 8630 | 8630 | 8660 | 8600 | 5810 |
| 548 | 20230817 | 092500 | 810339770 | 8670 | 8680 | 8680 | 8630 | 1222 |
| 549 | 20230817 | 092400 | 799789730 | 8670 | 8680 | 8690 | 8670 | 457 |
| 550 | 20230817 | 092300 | 795825290 | 8690 | 8690 | 8700 | 8670 | 267 |
| 551 | 20230817 | 092200 | 793504440 | 8670 | 8650 | 8670 | 8610 | 8102 |
| 552 | 20230817 | 092100 | 723629310 | 8650 | 8640 | 8660 | 8630 | 1089 |
| 553 | 20230817 | 092000 | 714219380 | 8620 | 8650 | 8670 | 8620 | 7716 |
| 554 | 20230817 | 091900 | 647541650 | 8680 | 8660 | 8700 | 8660 | 1172 |
| 555 | 20230817 | 091800 | 637375700 | 8630 | 8630 | 8640 | 8620 | 1517 |
| 556 | 20230817 | 091700 | 624284990 | 8630 | 8690 | 8690 | 8610 | 1490 |
| 557 | 20230817 | 091600 | 611422820 | 8620 | 8670 | 8700 | 8610 | 5006 |
| 558 | 20230817 | 091500 | 568196810 | 8670 | 8760 | 8760 | 8670 | 5141 |
| 559 | 20230817 | 091400 | 523365430 | 8730 | 8750 | 8780 | 8730 | 913 |
| 560 | 20230817 | 091300 | 515382740 | 8780 | 8800 | 8800 | 8750 | 275 |
| 561 | 20230817 | 091200 | 512970640 | 8740 | 8770 | 8800 | 8730 | 3821 |
| 562 | 20230817 | 091100 | 479545480 | 8770 | 8810 | 8810 | 8770 | 637 |
| 563 | 20230817 | 091000 | 473952950 | 8770 | 8790 | 8820 | 8770 | 6335 |
| 564 | 20230817 | 090900 | 418353070 | 8750 | 8790 | 8790 | 8740 | 949 |
| 565 | 20230817 | 090800 | 410038250 | 8740 | 8730 | 8760 | 8730 | 1255 |
| 566 | 20230817 | 090700 | 399070070 | 8730 | 8760 | 8810 | 8730 | 5165 |
| 567 | 20230817 | 090600 | 353865760 | 8760 | 8700 | 8790 | 8690 | 3076 |
| 568 | 20230817 | 090500 | 326959660 | 8720 | 8680 | 8780 | 8630 | 6271 |
| 569 | 20230817 | 090400 | 272484960 | 8680 | 8790 | 8790 | 8680 | 3232 |
| 570 | 20230817 | 090300 | 244300220 | 8750 | 8850 | 8880 | 8750 | 6760 |
| 571 | 20230817 | 090200 | 184797670 | 8830 | 8910 | 8910 | 8830 | 859 |
| 572 | 20230817 | 090100 | 177190580 | 8890 | 8840 | 8940 | 8810 | 6046 |
| 573 | 20230817 | 090000 | 123478460 | 8870 | 8810 | 8870 | 8800 | 13985 |