30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 11217 |
| 3 | 20230817 | 190300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20230817 | 190200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20230817 | 190100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20230817 | 190000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20230817 | 185900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20230817 | 185800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20230817 | 185700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20230817 | 185600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20230817 | 185500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20230817 | 185400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20230817 | 185300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20230817 | 185200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20230817 | 185100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20230817 | 185000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20230817 | 184900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20230817 | 184800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20230817 | 184700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20230817 | 184600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20230817 | 184500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20230817 | 184400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20230817 | 184300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20230817 | 184200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20230817 | 184100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20230817 | 184000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20230817 | 183900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20230817 | 183800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20230817 | 183700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20230817 | 183600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20230817 | 183500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20230817 | 183400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 11217 |
| 33 | 20230817 | 183300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20230817 | 183200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20230817 | 183100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20230817 | 183000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20230817 | 182900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20230817 | 182800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20230817 | 182700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20230817 | 182600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20230817 | 182500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20230817 | 182400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20230817 | 182300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20230817 | 182200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20230817 | 182100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20230817 | 182000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20230817 | 181900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20230817 | 181800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20230817 | 181700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20230817 | 181600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20230817 | 181500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20230817 | 181400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20230817 | 181300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20230817 | 181200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20230817 | 181100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20230817 | 181000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20230817 | 180900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20230817 | 180800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20230817 | 180700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20230817 | 180600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20230817 | 180500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20230817 | 180400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 11217 |
| 63 | 20230817 | 180300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20230817 | 180200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20230817 | 180100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20230817 | 180000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20230817 | 175900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20230817 | 175800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20230817 | 175700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20230817 | 175600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20230817 | 175500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20230817 | 175400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20230817 | 175300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20230817 | 175200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20230817 | 175100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20230817 | 175000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20230817 | 174900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20230817 | 174800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20230817 | 174700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20230817 | 174600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20230817 | 174500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20230817 | 174400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20230817 | 174300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20230817 | 174200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20230817 | 174100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20230817 | 174000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20230817 | 173900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20230817 | 173800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20230817 | 173700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20230817 | 173600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20230817 | 173500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20230817 | 173400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 11217 |
| 93 | 20230817 | 173300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20230817 | 173200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20230817 | 173100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20230817 | 173000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20230817 | 172900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20230817 | 172800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20230817 | 172700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20230817 | 172600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20230817 | 172500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20230817 | 172400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20230817 | 172300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20230817 | 172200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20230817 | 172100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20230817 | 172000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20230817 | 171900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20230817 | 171800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20230817 | 171700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20230817 | 171600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20230817 | 171500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20230817 | 171400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20230817 | 171300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20230817 | 171200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20230817 | 171100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20230817 | 171000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20230817 | 170900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20230817 | 170800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20230817 | 170700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20230817 | 170600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20230817 | 170500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20230817 | 170400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 11217 |
| 123 | 20230817 | 170300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20230817 | 170200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20230817 | 170100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20230817 | 170000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20230817 | 165900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20230817 | 165800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20230817 | 165700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20230817 | 165600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20230817 | 165500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20230817 | 165400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20230817 | 165300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20230817 | 165200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20230817 | 165100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20230817 | 165000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20230817 | 164900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20230817 | 164800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20230817 | 164700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20230817 | 164600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20230817 | 164500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20230817 | 164400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20230817 | 164300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20230817 | 164200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20230817 | 164100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20230817 | 164000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20230817 | 163900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20230817 | 163800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20230817 | 163700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20230817 | 163600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20230817 | 163500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20230817 | 163400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 11217 |
| 153 | 20230817 | 163300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20230817 | 163200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20230817 | 163100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20230817 | 163000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20230817 | 162900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20230817 | 162800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20230817 | 162700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20230817 | 162600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20230817 | 162500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20230817 | 162400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20230817 | 162300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20230817 | 162200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20230817 | 162100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20230817 | 162000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20230817 | 161900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20230817 | 161800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20230817 | 161700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20230817 | 161600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20230817 | 161500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20230817 | 161400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20230817 | 161300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20230817 | 161200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20230817 | 161100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20230817 | 161000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20230817 | 160900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20230817 | 160800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20230817 | 160700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20230817 | 160600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20230817 | 160500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20230817 | 160400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 11217 |
| 183 | 20230817 | 160300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20230817 | 160200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20230817 | 160100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20230817 | 160000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20230817 | 155900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20230817 | 155800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20230817 | 155700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20230817 | 155600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20230817 | 155500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20230817 | 155400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20230817 | 155300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20230817 | 155200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20230817 | 155100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20230817 | 155000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20230817 | 154900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20230817 | 154800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20230817 | 154700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20230817 | 154600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20230817 | 154500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20230817 | 154400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20230817 | 154300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20230817 | 154200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20230817 | 154100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20230817 | 154000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20230817 | 153900 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20230817 | 153800 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20230817 | 153700 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20230817 | 153600 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20230817 | 153500 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20230817 | 153400 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 11217 |
| 213 | 20230817 | 153300 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20230817 | 153200 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20230817 | 153100 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20230817 | 153000 | 8456922110 | 3820 | 3820 | 3820 | 3820 | 11217 |
| 217 | 20230817 | 152900 | 8414073170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20230817 | 152800 | 8414073170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20230817 | 152700 | 8414073170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20230817 | 152600 | 8414073170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20230817 | 152500 | 8414073170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20230817 | 152400 | 8414073170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20230817 | 152300 | 8414073170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20230817 | 152200 | 8414073170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20230817 | 152100 | 8414073170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20230817 | 152000 | 8414073170 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20230817 | 151900 | 8414073170 | 3820 | 3830 | 3835 | 3810 | 5511 |
| 228 | 20230817 | 151800 | 8393000855 | 3830 | 3850 | 3850 | 3830 | 19629 |
| 229 | 20230817 | 151700 | 8317633845 | 3850 | 3845 | 3850 | 3840 | 7580 |
| 230 | 20230817 | 151600 | 8288474365 | 3845 | 3840 | 3845 | 3840 | 2452 |
| 231 | 20230817 | 151500 | 8279053460 | 3840 | 3835 | 3845 | 3835 | 2402 |
| 232 | 20230817 | 151400 | 8269829350 | 3840 | 3835 | 3840 | 3835 | 1078 |
| 233 | 20230817 | 151300 | 8265693360 | 3835 | 3835 | 3845 | 3835 | 8004 |
| 234 | 20230817 | 151200 | 8234958515 | 3835 | 3845 | 3845 | 3835 | 4983 |
| 235 | 20230817 | 151100 | 8215832095 | 3845 | 3835 | 3850 | 3835 | 358 |
| 236 | 20230817 | 151000 | 8214455145 | 3850 | 3840 | 3850 | 3830 | 4336 |
| 237 | 20230817 | 150900 | 8197803225 | 3840 | 3840 | 3845 | 3835 | 2156 |
| 238 | 20230817 | 150800 | 8189521900 | 3845 | 3835 | 3845 | 3835 | 1998 |
| 239 | 20230817 | 150700 | 8181844895 | 3830 | 3830 | 3840 | 3825 | 319 |
| 240 | 20230817 | 150600 | 8180620965 | 3840 | 3820 | 3840 | 3820 | 1934 |
| 241 | 20230817 | 150500 | 8173205080 | 3820 | 3830 | 3835 | 3820 | 257 |
| 242 | 20230817 | 150400 | 8172219535 | 3840 | 3815 | 3840 | 3810 | 3394 |
| 243 | 20230817 | 150300 | 8159197505 | 3815 | 3805 | 3815 | 3800 | 1523 |
| 244 | 20230817 | 150200 | 8153397960 | 3805 | 3810 | 3810 | 3800 | 7813 |
| 245 | 20230817 | 150100 | 8123686270 | 3810 | 3810 | 3810 | 3805 | 2214 |
| 246 | 20230817 | 150000 | 8115250935 | 3810 | 3810 | 3810 | 3805 | 4682 |
| 247 | 20230817 | 145900 | 8097413025 | 3815 | 3815 | 3815 | 3810 | 3475 |
| 248 | 20230817 | 145800 | 8084171950 | 3815 | 3815 | 3820 | 3815 | 1431 |
| 249 | 20230817 | 145700 | 8078712675 | 3815 | 3825 | 3825 | 3815 | 324 |
| 250 | 20230817 | 145600 | 8077476595 | 3815 | 3820 | 3825 | 3815 | 4224 |
| 251 | 20230817 | 145500 | 8061345300 | 3820 | 3825 | 3825 | 3820 | 282 |
| 252 | 20230817 | 145400 | 8060266960 | 3825 | 3820 | 3825 | 3815 | 1831 |
| 253 | 20230817 | 145300 | 8053279895 | 3820 | 3820 | 3820 | 3820 | 554 |
| 254 | 20230817 | 145200 | 8051163615 | 3820 | 3820 | 3820 | 3820 | 1302 |
| 255 | 20230817 | 145100 | 8046189975 | 3820 | 3820 | 3825 | 3820 | 52 |
| 256 | 20230817 | 145000 | 8045991330 | 3820 | 3820 | 3825 | 3820 | 265 |
| 257 | 20230817 | 144900 | 8044979020 | 3820 | 3830 | 3830 | 3820 | 1325 |
| 258 | 20230817 | 144800 | 8039910905 | 3825 | 3825 | 3825 | 3825 | 1 |
| 259 | 20230817 | 144700 | 8039907080 | 3835 | 3830 | 3835 | 3830 | 230 |
| 260 | 20230817 | 144600 | 8039025155 | 3825 | 3830 | 3830 | 3825 | 1002 |
| 261 | 20230817 | 144500 | 8035189995 | 3825 | 3810 | 3825 | 3810 | 3524 |
| 262 | 20230817 | 144400 | 8021734505 | 3815 | 3825 | 3825 | 3810 | 1314 |
| 263 | 20230817 | 144300 | 8016725035 | 3825 | 3830 | 3835 | 3805 | 935 |
| 264 | 20230817 | 144200 | 8013147045 | 3835 | 3810 | 3835 | 3805 | 311 |
| 265 | 20230817 | 144100 | 8011957365 | 3810 | 3800 | 3810 | 3800 | 786 |
| 266 | 20230817 | 144000 | 8008969125 | 3800 | 3800 | 3800 | 3800 | 1340 |
| 267 | 20230817 | 143900 | 8003877125 | 3800 | 3805 | 3805 | 3800 | 2656 |
| 268 | 20230817 | 143800 | 7993784220 | 3805 | 3810 | 3815 | 3805 | 6984 |
| 269 | 20230817 | 143700 | 7967203045 | 3815 | 3815 | 3815 | 3810 | 4195 |
| 270 | 20230817 | 143600 | 7951213730 | 3815 | 3820 | 3820 | 3815 | 1019 |
| 271 | 20230817 | 143500 | 7947326175 | 3815 | 3830 | 3830 | 3815 | 5954 |
| 272 | 20230817 | 143400 | 7924589500 | 3830 | 3820 | 3830 | 3820 | 4265 |
| 273 | 20230817 | 143300 | 7908280870 | 3825 | 3820 | 3825 | 3815 | 7106 |
| 274 | 20230817 | 143200 | 7881125560 | 3820 | 3815 | 3820 | 3815 | 2046 |
| 275 | 20230817 | 143100 | 7873317320 | 3815 | 3825 | 3825 | 3815 | 2436 |
| 276 | 20230817 | 143000 | 7864011150 | 3830 | 3830 | 3830 | 3830 | 979 |
| 277 | 20230817 | 142900 | 7860261580 | 3830 | 3825 | 3830 | 3825 | 8455 |
| 278 | 20230817 | 142800 | 7827909580 | 3830 | 3830 | 3830 | 3830 | 8430 |
| 279 | 20230817 | 142700 | 7795622680 | 3830 | 3835 | 3835 | 3830 | 10512 |
| 280 | 20230817 | 142600 | 7755354325 | 3835 | 3840 | 3850 | 3835 | 8686 |
| 281 | 20230817 | 142500 | 7722030720 | 3840 | 3855 | 3855 | 3840 | 5776 |
| 282 | 20230817 | 142400 | 7699816910 | 3860 | 3870 | 3870 | 3860 | 1200 |
| 283 | 20230817 | 142300 | 7695184900 | 3870 | 3880 | 3880 | 3870 | 1796 |
| 284 | 20230817 | 142200 | 7688231165 | 3875 | 3875 | 3875 | 3870 | 2448 |
| 285 | 20230817 | 142100 | 7678750165 | 3870 | 3875 | 3875 | 3870 | 427 |
| 286 | 20230817 | 142000 | 7677096890 | 3870 | 3860 | 3870 | 3860 | 334 |
| 287 | 20230817 | 141900 | 7675804710 | 3855 | 3875 | 3875 | 3855 | 348 |
| 288 | 20230817 | 141800 | 7674458225 | 3875 | 3875 | 3880 | 3850 | 15663 |
| 289 | 20230817 | 141700 | 7613969600 | 3875 | 3870 | 3875 | 3870 | 1173 |
| 290 | 20230817 | 141600 | 7609429780 | 3870 | 3855 | 3870 | 3855 | 971 |
| 291 | 20230817 | 141500 | 7605678585 | 3855 | 3860 | 3860 | 3855 | 2844 |
| 292 | 20230817 | 141400 | 7594713135 | 3860 | 3865 | 3865 | 3860 | 38 |
| 293 | 20230817 | 141300 | 7594566380 | 3865 | 3860 | 3865 | 3855 | 302 |
| 294 | 20230817 | 141200 | 7593401715 | 3850 | 3850 | 3850 | 3850 | 12 |
| 295 | 20230817 | 141100 | 7593355515 | 3860 | 3860 | 3860 | 3850 | 288 |
| 296 | 20230817 | 141000 | 7592246635 | 3850 | 3870 | 3870 | 3850 | 176 |
| 297 | 20230817 | 140900 | 7591568250 | 3865 | 3855 | 3865 | 3850 | 2274 |
| 298 | 20230817 | 140800 | 7582801430 | 3855 | 3855 | 3855 | 3855 | 0 |
| 299 | 20230817 | 140700 | 7582801430 | 3855 | 3855 | 3855 | 3850 | 1547 |
| 300 | 20230817 | 140600 | 7576838540 | 3860 | 3855 | 3860 | 3845 | 2917 |
| 301 | 20230817 | 140500 | 7565610660 | 3855 | 3865 | 3865 | 3855 | 2202 |
| 302 | 20230817 | 140400 | 7557120930 | 3860 | 3860 | 3865 | 3860 | 1411 |
| 303 | 20230817 | 140300 | 7551673935 | 3860 | 3860 | 3860 | 3860 | 335 |
| 304 | 20230817 | 140200 | 7550380835 | 3855 | 3860 | 3860 | 3855 | 2536 |
| 305 | 20230817 | 140100 | 7540593910 | 3860 | 3865 | 3865 | 3860 | 216 |
| 306 | 20230817 | 140000 | 7539760145 | 3870 | 3865 | 3870 | 3855 | 1338 |
| 307 | 20230817 | 135900 | 7534594235 | 3870 | 3870 | 3870 | 3865 | 1037 |
| 308 | 20230817 | 135800 | 7530581595 | 3870 | 3865 | 3870 | 3865 | 2 |
| 309 | 20230817 | 135700 | 7530573860 | 3870 | 3870 | 3870 | 3855 | 7074 |
| 310 | 20230817 | 135600 | 7503265195 | 3870 | 3860 | 3870 | 3860 | 937 |
| 311 | 20230817 | 135500 | 7499640335 | 3865 | 3860 | 3865 | 3860 | 1220 |
| 312 | 20230817 | 135400 | 7494931125 | 3865 | 3865 | 3865 | 3855 | 12 |
| 313 | 20230817 | 135300 | 7494884840 | 3855 | 3850 | 3865 | 3850 | 1077 |
| 314 | 20230817 | 135200 | 7490735135 | 3855 | 3850 | 3855 | 3850 | 706 |
| 315 | 20230817 | 135100 | 7488014875 | 3850 | 3850 | 3850 | 3850 | 487 |
| 316 | 20230817 | 135000 | 7486139925 | 3850 | 3855 | 3855 | 3850 | 82 |
| 317 | 20230817 | 134900 | 7485823860 | 3855 | 3850 | 3855 | 3850 | 738 |
| 318 | 20230817 | 134800 | 7482982510 | 3850 | 3850 | 3850 | 3850 | 366 |
| 319 | 20230817 | 134700 | 7481573410 | 3850 | 3845 | 3850 | 3845 | 3127 |
| 320 | 20230817 | 134600 | 7469545980 | 3845 | 3860 | 3860 | 3845 | 3585 |
| 321 | 20230817 | 134500 | 7455741740 | 3860 | 3860 | 3860 | 3860 | 600 |
| 322 | 20230817 | 134400 | 7453425740 | 3860 | 3855 | 3865 | 3855 | 1320 |
| 323 | 20230817 | 134300 | 7448332105 | 3850 | 3865 | 3865 | 3850 | 699 |
| 324 | 20230817 | 134200 | 7445638270 | 3865 | 3870 | 3870 | 3865 | 122 |
| 325 | 20230817 | 134100 | 7445166705 | 3870 | 3870 | 3870 | 3870 | 0 |
| 326 | 20230817 | 134000 | 7445166705 | 3870 | 3875 | 3875 | 3870 | 4229 |
| 327 | 20230817 | 133900 | 7428800435 | 3875 | 3880 | 3880 | 3870 | 3026 |
| 328 | 20230817 | 133800 | 7417074120 | 3880 | 3880 | 3885 | 3880 | 1677 |
| 329 | 20230817 | 133700 | 7410565860 | 3880 | 3885 | 3885 | 3880 | 117 |
| 330 | 20230817 | 133600 | 7410111325 | 3880 | 3880 | 3880 | 3880 | 1015 |
| 331 | 20230817 | 133500 | 7406173125 | 3880 | 3875 | 3880 | 3875 | 228 |
| 332 | 20230817 | 133400 | 7405289530 | 3880 | 3870 | 3880 | 3870 | 461 |
| 333 | 20230817 | 133300 | 7403504285 | 3875 | 3875 | 3875 | 3870 | 1187 |
| 334 | 20230817 | 133200 | 7398908260 | 3875 | 3880 | 3880 | 3875 | 1053 |
| 335 | 20230817 | 133100 | 7394826680 | 3880 | 3885 | 3885 | 3880 | 813 |
| 336 | 20230817 | 133000 | 7391671265 | 3885 | 3875 | 3885 | 3875 | 32 |
| 337 | 20230817 | 132900 | 7391547115 | 3880 | 3875 | 3880 | 3870 | 2029 |
| 338 | 20230817 | 132800 | 7383684745 | 3870 | 3860 | 3870 | 3855 | 5122 |
| 339 | 20230817 | 132700 | 7363886650 | 3855 | 3860 | 3860 | 3850 | 701 |
| 340 | 20230817 | 132600 | 7361185665 | 3860 | 3860 | 3860 | 3850 | 150 |
| 341 | 20230817 | 132500 | 7360606675 | 3845 | 3855 | 3860 | 3845 | 1052 |
| 342 | 20230817 | 132400 | 7356555265 | 3855 | 3865 | 3865 | 3855 | 1426 |
| 343 | 20230817 | 132300 | 7351053885 | 3865 | 3855 | 3865 | 3855 | 435 |
| 344 | 20230817 | 132200 | 7349375790 | 3855 | 3860 | 3860 | 3850 | 3779 |
| 345 | 20230817 | 132100 | 7334810275 | 3860 | 3865 | 3865 | 3860 | 176 |
| 346 | 20230817 | 132000 | 7334130560 | 3870 | 3865 | 3875 | 3855 | 1131 |
| 347 | 20230817 | 131900 | 7329761920 | 3865 | 3855 | 3865 | 3855 | 374 |
| 348 | 20230817 | 131800 | 7328318955 | 3865 | 3855 | 3865 | 3855 | 1831 |
| 349 | 20230817 | 131700 | 7321250170 | 3860 | 3860 | 3860 | 3855 | 4127 |
| 350 | 20230817 | 131600 | 7305320155 | 3850 | 3860 | 3860 | 3850 | 1869 |
| 351 | 20230817 | 131500 | 7298113655 | 3865 | 3875 | 3875 | 3865 | 1990 |
| 352 | 20230817 | 131400 | 7290417135 | 3875 | 3875 | 3875 | 3875 | 793 |
| 353 | 20230817 | 131300 | 7287344260 | 3875 | 3895 | 3895 | 3875 | 5341 |
| 354 | 20230817 | 131200 | 7266579520 | 3905 | 3905 | 3905 | 3900 | 897 |
| 355 | 20230817 | 131100 | 7263077895 | 3905 | 3900 | 3915 | 3890 | 8452 |
| 356 | 20230817 | 131000 | 7230059940 | 3910 | 3880 | 3910 | 3865 | 9298 |
| 357 | 20230817 | 130900 | 7193789305 | 3885 | 3880 | 3900 | 3880 | 1359 |
| 358 | 20230817 | 130800 | 7188501335 | 3880 | 3870 | 3900 | 3870 | 15617 |
| 359 | 20230817 | 130700 | 7127736995 | 3870 | 3865 | 3870 | 3865 | 2592 |
| 360 | 20230817 | 130600 | 7117712765 | 3860 | 3835 | 3860 | 3830 | 11371 |
| 361 | 20230817 | 130500 | 7073986280 | 3830 | 3820 | 3830 | 3820 | 620 |
| 362 | 20230817 | 130400 | 7071611710 | 3820 | 3825 | 3825 | 3820 | 770 |
| 363 | 20230817 | 130300 | 7068667070 | 3825 | 3835 | 3835 | 3825 | 2183 |
| 364 | 20230817 | 130200 | 7060307915 | 3830 | 3825 | 3835 | 3825 | 3690 |
| 365 | 20230817 | 130100 | 7046186640 | 3825 | 3820 | 3825 | 3820 | 281 |
| 366 | 20230817 | 130000 | 7045112965 | 3825 | 3830 | 3830 | 3815 | 2497 |
| 367 | 20230817 | 125900 | 7035563225 | 3830 | 3825 | 3830 | 3825 | 271 |
| 368 | 20230817 | 125800 | 7034526645 | 3825 | 3820 | 3825 | 3820 | 163 |
| 369 | 20230817 | 125700 | 7033903480 | 3820 | 3820 | 3825 | 3820 | 302 |
| 370 | 20230817 | 125600 | 7032749365 | 3820 | 3830 | 3830 | 3820 | 630 |
| 371 | 20230817 | 125500 | 7030339030 | 3830 | 3820 | 3830 | 3815 | 3352 |
| 372 | 20230817 | 125400 | 7017533600 | 3830 | 3835 | 3835 | 3830 | 419 |
| 373 | 20230817 | 125300 | 7015928825 | 3830 | 3825 | 3830 | 3825 | 1628 |
| 374 | 20230817 | 125200 | 7009700325 | 3825 | 3835 | 3835 | 3825 | 3716 |
| 375 | 20230817 | 125100 | 6995464955 | 3835 | 3825 | 3835 | 3825 | 8024 |
| 376 | 20230817 | 125000 | 6964746180 | 3825 | 3830 | 3830 | 3820 | 953 |
| 377 | 20230817 | 124900 | 6961102060 | 3825 | 3820 | 3825 | 3820 | 1142 |
| 378 | 20230817 | 124800 | 6956736660 | 3820 | 3815 | 3820 | 3815 | 4063 |
| 379 | 20230817 | 124700 | 6941222375 | 3815 | 3815 | 3815 | 3815 | 3 |
| 380 | 20230817 | 124600 | 6941210930 | 3815 | 3805 | 3815 | 3805 | 857 |
| 381 | 20230817 | 124500 | 6937949525 | 3815 | 3805 | 3815 | 3805 | 2883 |
| 382 | 20230817 | 124400 | 6926979700 | 3815 | 3810 | 3815 | 3810 | 277 |
| 383 | 20230817 | 124300 | 6925924325 | 3815 | 3815 | 3815 | 3815 | 2095 |
| 384 | 20230817 | 124200 | 6917931900 | 3820 | 3815 | 3820 | 3805 | 3304 |
| 385 | 20230817 | 124100 | 6905327930 | 3805 | 3815 | 3815 | 3805 | 2227 |
| 386 | 20230817 | 124000 | 6896843150 | 3815 | 3820 | 3820 | 3815 | 102 |
| 387 | 20230817 | 123900 | 6896454015 | 3820 | 3820 | 3820 | 3810 | 25 |
| 388 | 20230817 | 123800 | 6896358735 | 3820 | 3820 | 3820 | 3815 | 225 |
| 389 | 20230817 | 123700 | 6895499340 | 3820 | 3815 | 3820 | 3815 | 1202 |
| 390 | 20230817 | 123600 | 6890913705 | 3810 | 3820 | 3820 | 3810 | 593 |
| 391 | 20230817 | 123500 | 6888652465 | 3810 | 3820 | 3820 | 3810 | 421 |
| 392 | 20230817 | 123400 | 6887045730 | 3820 | 3825 | 3825 | 3820 | 763 |
| 393 | 20230817 | 123300 | 6884130760 | 3825 | 3825 | 3825 | 3825 | 45 |
| 394 | 20230817 | 123200 | 6883958635 | 3830 | 3835 | 3835 | 3830 | 1910 |
| 395 | 20230817 | 123100 | 6876642835 | 3830 | 3840 | 3840 | 3830 | 633 |
| 396 | 20230817 | 123000 | 6874214865 | 3830 | 3840 | 3845 | 3830 | 4477 |
| 397 | 20230817 | 122900 | 6857024460 | 3840 | 3820 | 3840 | 3820 | 2874 |
| 398 | 20230817 | 122800 | 6846018980 | 3820 | 3820 | 3820 | 3820 | 1161 |
| 399 | 20230817 | 122700 | 6841583960 | 3820 | 3815 | 3830 | 3810 | 1546 |
| 400 | 20230817 | 122600 | 6835675425 | 3815 | 3810 | 3815 | 3800 | 1126 |
| 401 | 20230817 | 122500 | 6831389525 | 3810 | 3815 | 3815 | 3810 | 8028 |
| 402 | 20230817 | 122400 | 6800763485 | 3815 | 3800 | 3815 | 3800 | 6046 |
| 403 | 20230817 | 122300 | 6777719290 | 3800 | 3800 | 3800 | 3800 | 759 |
| 404 | 20230817 | 122200 | 6774835090 | 3800 | 3800 | 3800 | 3800 | 13 |
| 405 | 20230817 | 122100 | 6774785690 | 3800 | 3800 | 3800 | 3800 | 2251 |
| 406 | 20230817 | 122000 | 6766231890 | 3800 | 3800 | 3805 | 3800 | 221 |
| 407 | 20230817 | 121900 | 6765391995 | 3800 | 3795 | 3800 | 3795 | 2761 |
| 408 | 20230817 | 121800 | 6754906000 | 3795 | 3785 | 3795 | 3785 | 2627 |
| 409 | 20230817 | 121700 | 6744943995 | 3785 | 3780 | 3785 | 3780 | 5 |
| 410 | 20230817 | 121600 | 6744925085 | 3780 | 3780 | 3780 | 3775 | 220 |
| 411 | 20230817 | 121500 | 6744093530 | 3775 | 3785 | 3785 | 3775 | 1628 |
| 412 | 20230817 | 121400 | 6737937710 | 3780 | 3775 | 3780 | 3775 | 1299 |
| 413 | 20230817 | 121300 | 6733029990 | 3770 | 3770 | 3770 | 3770 | 19 |
| 414 | 20230817 | 121200 | 6732958360 | 3770 | 3755 | 3770 | 3755 | 13133 |
| 415 | 20230817 | 121100 | 6683523910 | 3755 | 3755 | 3755 | 3755 | 12 |
| 416 | 20230817 | 121000 | 6683478850 | 3755 | 3755 | 3760 | 3750 | 1621 |
| 417 | 20230817 | 120900 | 6677395825 | 3750 | 3755 | 3755 | 3750 | 1993 |
| 418 | 20230817 | 120800 | 6669913335 | 3755 | 3745 | 3755 | 3745 | 8478 |
| 419 | 20230817 | 120700 | 6638144775 | 3745 | 3740 | 3745 | 3740 | 387 |
| 420 | 20230817 | 120600 | 6636696740 | 3740 | 3745 | 3745 | 3740 | 320 |
| 421 | 20230817 | 120500 | 6635498535 | 3740 | 3740 | 3740 | 3740 | 1420 |
| 422 | 20230817 | 120400 | 6630187735 | 3740 | 3740 | 3745 | 3740 | 7196 |
| 423 | 20230817 | 120300 | 6603247170 | 3740 | 3745 | 3745 | 3740 | 58 |
| 424 | 20230817 | 120200 | 6603029985 | 3745 | 3745 | 3745 | 3740 | 404 |
| 425 | 20230817 | 120100 | 6601517505 | 3745 | 3745 | 3745 | 3735 | 6562 |
| 426 | 20230817 | 120000 | 6576982910 | 3750 | 3750 | 3750 | 3740 | 678 |
| 427 | 20230817 | 115900 | 6574440790 | 3750 | 3740 | 3750 | 3735 | 5151 |
| 428 | 20230817 | 115800 | 6555182090 | 3740 | 3740 | 3740 | 3735 | 4064 |
| 429 | 20230817 | 115700 | 6539985130 | 3740 | 3745 | 3745 | 3740 | 6716 |
| 430 | 20230817 | 115600 | 6514861530 | 3750 | 3750 | 3750 | 3750 | 1524 |
| 431 | 20230817 | 115500 | 6509146530 | 3750 | 3750 | 3750 | 3750 | 350 |
| 432 | 20230817 | 115400 | 6507834030 | 3750 | 3750 | 3750 | 3740 | 4250 |
| 433 | 20230817 | 115300 | 6491918235 | 3755 | 3750 | 3755 | 3740 | 3148 |
| 434 | 20230817 | 115200 | 6480116165 | 3750 | 3755 | 3755 | 3745 | 6613 |
| 435 | 20230817 | 115100 | 6455334115 | 3760 | 3765 | 3765 | 3760 | 468 |
| 436 | 20230817 | 115000 | 6453574285 | 3765 | 3750 | 3765 | 3750 | 1317 |
| 437 | 20230817 | 114900 | 6448635490 | 3750 | 3750 | 3750 | 3745 | 425 |
| 438 | 20230817 | 114800 | 6447042030 | 3750 | 3750 | 3765 | 3750 | 3012 |
| 439 | 20230817 | 114700 | 6435747015 | 3750 | 3760 | 3760 | 3750 | 4857 |
| 440 | 20230817 | 114600 | 6417518875 | 3770 | 3770 | 3770 | 3770 | 5 |
| 441 | 20230817 | 114500 | 6417500025 | 3765 | 3765 | 3765 | 3760 | 2547 |
| 442 | 20230817 | 114400 | 6407918350 | 3770 | 3770 | 3770 | 3770 | 5359 |
| 443 | 20230817 | 114300 | 6387714920 | 3770 | 3765 | 3770 | 3760 | 87 |
| 444 | 20230817 | 114200 | 6387387465 | 3770 | 3765 | 3770 | 3765 | 283 |
| 445 | 20230817 | 114100 | 6386321960 | 3770 | 3765 | 3770 | 3765 | 449 |
| 446 | 20230817 | 114000 | 6384631195 | 3760 | 3780 | 3780 | 3760 | 5380 |
| 447 | 20230817 | 113900 | 6364350160 | 3775 | 3780 | 3780 | 3775 | 2267 |
| 448 | 20230817 | 113800 | 6355789355 | 3780 | 3780 | 3780 | 3780 | 0 |
| 449 | 20230817 | 113700 | 6355789355 | 3780 | 3780 | 3780 | 3780 | 2 |
| 450 | 20230817 | 113600 | 6355781795 | 3780 | 3775 | 3780 | 3775 | 2109 |
| 451 | 20230817 | 113500 | 6347810245 | 3780 | 3780 | 3780 | 3775 | 1413 |
| 452 | 20230817 | 113400 | 6342475360 | 3780 | 3780 | 3780 | 3780 | 673 |
| 453 | 20230817 | 113300 | 6339931420 | 3780 | 3775 | 3780 | 3775 | 59 |
| 454 | 20230817 | 113200 | 6339708480 | 3775 | 3775 | 3775 | 3775 | 178 |
| 455 | 20230817 | 113100 | 6339036530 | 3775 | 3775 | 3775 | 3775 | 105 |
| 456 | 20230817 | 113000 | 6338640155 | 3770 | 3775 | 3775 | 3770 | 248 |
| 457 | 20230817 | 112900 | 6337704280 | 3775 | 3775 | 3775 | 3770 | 309 |
| 458 | 20230817 | 112800 | 6336539260 | 3770 | 3780 | 3780 | 3770 | 1948 |
| 459 | 20230817 | 112700 | 6329186705 | 3775 | 3785 | 3785 | 3775 | 149 |
| 460 | 20230817 | 112600 | 6328624185 | 3770 | 3775 | 3790 | 3770 | 141 |
| 461 | 20230817 | 112500 | 6328091785 | 3790 | 3780 | 3790 | 3780 | 505 |
| 462 | 20230817 | 112400 | 6326180615 | 3785 | 3770 | 3785 | 3765 | 660 |
| 463 | 20230817 | 112300 | 6323692440 | 3770 | 3770 | 3770 | 3760 | 1779 |
| 464 | 20230817 | 112200 | 6316993470 | 3770 | 3770 | 3770 | 3765 | 1111 |
| 465 | 20230817 | 112100 | 6312806505 | 3770 | 3770 | 3770 | 3765 | 700 |
| 466 | 20230817 | 112000 | 6310167905 | 3770 | 3780 | 3780 | 3770 | 1848 |
| 467 | 20230817 | 111900 | 6303199265 | 3780 | 3770 | 3780 | 3770 | 1426 |
| 468 | 20230817 | 111800 | 6297820200 | 3775 | 3770 | 3775 | 3770 | 495 |
| 469 | 20230817 | 111700 | 6295953835 | 3770 | 3760 | 3770 | 3760 | 877 |
| 470 | 20230817 | 111600 | 6292655660 | 3760 | 3750 | 3760 | 3750 | 8374 |
| 471 | 20230817 | 111500 | 6261175660 | 3745 | 3755 | 3755 | 3745 | 1926 |
| 472 | 20230817 | 111400 | 6253957870 | 3755 | 3755 | 3760 | 3750 | 1548 |
| 473 | 20230817 | 111300 | 6248146845 | 3750 | 3750 | 3755 | 3750 | 480 |
| 474 | 20230817 | 111200 | 6246346330 | 3750 | 3750 | 3760 | 3750 | 1085 |
| 475 | 20230817 | 111100 | 6242276930 | 3750 | 3755 | 3760 | 3740 | 4907 |
| 476 | 20230817 | 111000 | 6223895765 | 3760 | 3745 | 3760 | 3745 | 1052 |
| 477 | 20230817 | 110900 | 6219954805 | 3760 | 3780 | 3780 | 3745 | 4304 |
| 478 | 20230817 | 110800 | 6203803935 | 3780 | 3765 | 3780 | 3755 | 11298 |
| 479 | 20230817 | 110700 | 6161371410 | 3780 | 3750 | 3795 | 3750 | 5513 |
| 480 | 20230817 | 110600 | 6140695405 | 3750 | 3760 | 3760 | 3745 | 4211 |
| 481 | 20230817 | 110500 | 6124904700 | 3760 | 3765 | 3765 | 3750 | 11057 |
| 482 | 20230817 | 110400 | 6083395975 | 3785 | 3790 | 3790 | 3775 | 118 |
| 483 | 20230817 | 110300 | 6082950210 | 3755 | 3770 | 3770 | 3750 | 32389 |
| 484 | 20230817 | 110200 | 5961314920 | 3775 | 3800 | 3800 | 3775 | 7156 |
| 485 | 20230817 | 110100 | 5934263480 | 3800 | 3805 | 3810 | 3800 | 10915 |
| 486 | 20230817 | 110000 | 5892732585 | 3815 | 3815 | 3815 | 3810 | 152 |
| 487 | 20230817 | 105900 | 5892153455 | 3805 | 3800 | 3805 | 3800 | 1823 |
| 488 | 20230817 | 105800 | 5885223610 | 3800 | 3800 | 3800 | 3790 | 379 |
| 489 | 20230817 | 105700 | 5883783750 | 3800 | 3790 | 3800 | 3790 | 1021 |
| 490 | 20230817 | 105600 | 5879914040 | 3790 | 3790 | 3790 | 3790 | 300 |
| 491 | 20230817 | 105500 | 5878777040 | 3785 | 3790 | 3790 | 3785 | 1728 |
| 492 | 20230817 | 105400 | 5872231835 | 3790 | 3810 | 3810 | 3780 | 8787 |
| 493 | 20230817 | 105300 | 5838909760 | 3805 | 3805 | 3815 | 3805 | 1163 |
| 494 | 20230817 | 105200 | 5834478420 | 3815 | 3820 | 3830 | 3805 | 4274 |
| 495 | 20230817 | 105100 | 5818159170 | 3815 | 3810 | 3820 | 3810 | 2574 |
| 496 | 20230817 | 105000 | 5808336495 | 3815 | 3815 | 3815 | 3805 | 1543 |
| 497 | 20230817 | 104900 | 5802453340 | 3810 | 3795 | 3815 | 3795 | 7386 |
| 498 | 20230817 | 104800 | 5774416755 | 3795 | 3790 | 3795 | 3790 | 4046 |
| 499 | 20230817 | 104700 | 5759062785 | 3790 | 3790 | 3790 | 3785 | 988 |
| 500 | 20230817 | 104600 | 5755318270 | 3790 | 3790 | 3795 | 3790 | 17 |
| 501 | 20230817 | 104500 | 5755253815 | 3785 | 3785 | 3785 | 3780 | 51 |
| 502 | 20230817 | 104400 | 5755061025 | 3780 | 3785 | 3785 | 3780 | 1873 |
| 503 | 20230817 | 104300 | 5747979900 | 3785 | 3785 | 3785 | 3785 | 823 |
| 504 | 20230817 | 104200 | 5744864845 | 3775 | 3780 | 3780 | 3775 | 1418 |
| 505 | 20230817 | 104100 | 5739507135 | 3780 | 3785 | 3785 | 3780 | 141 |
| 506 | 20230817 | 104000 | 5738974150 | 3775 | 3790 | 3790 | 3775 | 985 |
| 507 | 20230817 | 103900 | 5735244650 | 3790 | 3785 | 3795 | 3770 | 6507 |
| 508 | 20230817 | 103800 | 5710670530 | 3785 | 3795 | 3795 | 3785 | 2246 |
| 509 | 20230817 | 103700 | 5702156875 | 3795 | 3780 | 3800 | 3780 | 1119 |
| 510 | 20230817 | 103600 | 5697916870 | 3790 | 3795 | 3795 | 3770 | 13071 |
| 511 | 20230817 | 103500 | 5648503820 | 3790 | 3800 | 3800 | 3790 | 8303 |
| 512 | 20230817 | 103400 | 5616982720 | 3815 | 3815 | 3815 | 3800 | 301 |
| 513 | 20230817 | 103300 | 5615836245 | 3815 | 3800 | 3815 | 3800 | 690 |
| 514 | 20230817 | 103200 | 5613214200 | 3820 | 3805 | 3820 | 3800 | 5632 |
| 515 | 20230817 | 103100 | 5591800530 | 3820 | 3820 | 3820 | 3800 | 5340 |
| 516 | 20230817 | 103000 | 5571469650 | 3815 | 3830 | 3830 | 3815 | 2411 |
| 517 | 20230817 | 102900 | 5562260605 | 3830 | 3850 | 3850 | 3825 | 1973 |
| 518 | 20230817 | 102800 | 5554705340 | 3850 | 3825 | 3850 | 3825 | 710 |
| 519 | 20230817 | 102700 | 5551972090 | 3825 | 3840 | 3845 | 3825 | 2821 |
| 520 | 20230817 | 102600 | 5541143895 | 3845 | 3840 | 3845 | 3840 | 992 |
| 521 | 20230817 | 102500 | 5537334515 | 3845 | 3835 | 3845 | 3835 | 1354 |
| 522 | 20230817 | 102400 | 5532135750 | 3840 | 3840 | 3840 | 3835 | 4763 |
| 523 | 20230817 | 102300 | 5513849635 | 3840 | 3830 | 3840 | 3830 | 4073 |
| 524 | 20230817 | 102200 | 5498236165 | 3830 | 3830 | 3840 | 3815 | 1497 |
| 525 | 20230817 | 102100 | 5492493935 | 3830 | 3855 | 3855 | 3815 | 16800 |
| 526 | 20230817 | 102000 | 5427902605 | 3855 | 3865 | 3865 | 3855 | 2496 |
| 527 | 20230817 | 101900 | 5418266140 | 3870 | 3865 | 3870 | 3860 | 2082 |
| 528 | 20230817 | 101800 | 5410221975 | 3860 | 3865 | 3870 | 3860 | 5624 |
| 529 | 20230817 | 101700 | 5388489805 | 3870 | 3865 | 3870 | 3865 | 1085 |
| 530 | 20230817 | 101600 | 5384294995 | 3865 | 3880 | 3880 | 3845 | 8230 |
| 531 | 20230817 | 101500 | 5352504330 | 3880 | 3890 | 3895 | 3880 | 3527 |
| 532 | 20230817 | 101400 | 5338797940 | 3890 | 3885 | 3890 | 3880 | 11087 |
| 533 | 20230817 | 101300 | 5295718705 | 3885 | 3885 | 3885 | 3870 | 16236 |
| 534 | 20230817 | 101200 | 5232707495 | 3890 | 3905 | 3905 | 3855 | 15658 |
| 535 | 20230817 | 101100 | 5172030190 | 3905 | 3870 | 3910 | 3870 | 62784 |
| 536 | 20230817 | 101000 | 4927926685 | 3875 | 3840 | 3875 | 3825 | 44474 |
| 537 | 20230817 | 100900 | 4756441615 | 3825 | 3815 | 3840 | 3805 | 10084 |
| 538 | 20230817 | 100800 | 4717885805 | 3815 | 3810 | 3815 | 3795 | 5174 |
| 539 | 20230817 | 100700 | 4698183925 | 3800 | 3795 | 3810 | 3790 | 4043 |
| 540 | 20230817 | 100600 | 4682813610 | 3800 | 3805 | 3810 | 3775 | 7594 |
| 541 | 20230817 | 100500 | 4654049525 | 3785 | 3810 | 3810 | 3750 | 33151 |
| 542 | 20230817 | 100400 | 4528935850 | 3795 | 3810 | 3810 | 3790 | 7829 |
| 543 | 20230817 | 100300 | 4499174760 | 3810 | 3795 | 3815 | 3795 | 3990 |
| 544 | 20230817 | 100200 | 4483994660 | 3805 | 3815 | 3815 | 3795 | 6144 |
| 545 | 20230817 | 100100 | 4460620265 | 3810 | 3820 | 3820 | 3810 | 2587 |
| 546 | 20230817 | 100000 | 4450750285 | 3820 | 3820 | 3825 | 3815 | 2698 |
| 547 | 20230817 | 095900 | 4440439315 | 3825 | 3800 | 3825 | 3795 | 7812 |
| 548 | 20230817 | 095800 | 4410600730 | 3795 | 3830 | 3835 | 3795 | 12573 |
| 549 | 20230817 | 095700 | 4362660445 | 3815 | 3815 | 3830 | 3805 | 6550 |
| 550 | 20230817 | 095600 | 4337648030 | 3820 | 3810 | 3830 | 3810 | 13304 |
| 551 | 20230817 | 095500 | 4286782305 | 3820 | 3820 | 3825 | 3800 | 8835 |
| 552 | 20230817 | 095400 | 4253080890 | 3800 | 3835 | 3835 | 3795 | 35352 |
| 553 | 20230817 | 095300 | 4118139830 | 3835 | 3820 | 3835 | 3810 | 14499 |
| 554 | 20230817 | 095200 | 4062677980 | 3810 | 3815 | 3825 | 3805 | 19517 |
| 555 | 20230817 | 095100 | 3988193920 | 3805 | 3850 | 3850 | 3795 | 40681 |
| 556 | 20230817 | 095000 | 3833170465 | 3840 | 3805 | 3850 | 3805 | 55627 |
| 557 | 20230817 | 094900 | 3620430680 | 3805 | 3790 | 3810 | 3780 | 32212 |
| 558 | 20230817 | 094800 | 3498121575 | 3780 | 3790 | 3795 | 3765 | 13146 |
| 559 | 20230817 | 094700 | 3448410855 | 3780 | 3755 | 3790 | 3755 | 9174 |
| 560 | 20230817 | 094600 | 3413839780 | 3760 | 3765 | 3780 | 3750 | 29398 |
| 561 | 20230817 | 094500 | 3303222320 | 3760 | 3765 | 3770 | 3755 | 15985 |
| 562 | 20230817 | 094400 | 3243054640 | 3765 | 3725 | 3765 | 3725 | 17242 |
| 563 | 20230817 | 094300 | 3178402200 | 3740 | 3715 | 3740 | 3715 | 13948 |
| 564 | 20230817 | 094200 | 3126406915 | 3710 | 3720 | 3720 | 3710 | 3075 |
| 565 | 20230817 | 094100 | 3114983100 | 3720 | 3720 | 3720 | 3715 | 1436 |
| 566 | 20230817 | 094000 | 3109646975 | 3715 | 3720 | 3720 | 3710 | 121 |
| 567 | 20230817 | 093900 | 3109197845 | 3725 | 3725 | 3725 | 3725 | 1459 |
| 568 | 20230817 | 093800 | 3103763070 | 3705 | 3725 | 3725 | 3700 | 12999 |
| 569 | 20230817 | 093700 | 3055552730 | 3720 | 3725 | 3725 | 3715 | 626 |
| 570 | 20230817 | 093600 | 3053225620 | 3715 | 3720 | 3725 | 3715 | 23182 |
| 571 | 20230817 | 093500 | 2966987345 | 3720 | 3705 | 3720 | 3700 | 7947 |
| 572 | 20230817 | 093400 | 2937540055 | 3705 | 3715 | 3720 | 3705 | 4340 |
| 573 | 20230817 | 093300 | 2921411475 | 3700 | 3715 | 3715 | 3700 | 12486 |
| 574 | 20230817 | 093200 | 2875160570 | 3710 | 3705 | 3715 | 3705 | 955 |
| 575 | 20230817 | 093100 | 2871612925 | 3700 | 3705 | 3715 | 3700 | 16032 |
| 576 | 20230817 | 093000 | 2812173675 | 3705 | 3695 | 3705 | 3695 | 3567 |
| 577 | 20230817 | 092900 | 2798975950 | 3695 | 3680 | 3695 | 3675 | 16475 |
| 578 | 20230817 | 092800 | 2738331065 | 3680 | 3705 | 3705 | 3680 | 38491 |
| 579 | 20230817 | 092700 | 2596237215 | 3705 | 3715 | 3715 | 3705 | 17810 |
| 580 | 20230817 | 092600 | 2530230970 | 3715 | 3720 | 3725 | 3710 | 7026 |
| 581 | 20230817 | 092500 | 2504138080 | 3720 | 3720 | 3725 | 3715 | 10487 |
| 582 | 20230817 | 092400 | 2465163960 | 3720 | 3730 | 3730 | 3720 | 15572 |
| 583 | 20230817 | 092300 | 2407143480 | 3730 | 3725 | 3740 | 3710 | 10111 |
| 584 | 20230817 | 092200 | 2369430290 | 3730 | 3725 | 3735 | 3710 | 17013 |
| 585 | 20230817 | 092100 | 2306125905 | 3735 | 3725 | 3740 | 3725 | 5975 |
| 586 | 20230817 | 092000 | 2283836505 | 3725 | 3720 | 3740 | 3720 | 11267 |
| 587 | 20230817 | 091900 | 2241837420 | 3730 | 3710 | 3730 | 3705 | 14567 |
| 588 | 20230817 | 091800 | 2187766895 | 3710 | 3690 | 3725 | 3685 | 23475 |
| 589 | 20230817 | 091700 | 2100876125 | 3685 | 3720 | 3725 | 3685 | 61621 |
| 590 | 20230817 | 091600 | 1872417985 | 3720 | 3740 | 3745 | 3720 | 15643 |
| 591 | 20230817 | 091500 | 1814091850 | 3735 | 3745 | 3750 | 3735 | 17466 |
| 592 | 20230817 | 091400 | 1748731125 | 3745 | 3760 | 3760 | 3740 | 6442 |
| 593 | 20230817 | 091300 | 1724569200 | 3740 | 3740 | 3760 | 3735 | 13267 |
| 594 | 20230817 | 091200 | 1674897660 | 3735 | 3745 | 3760 | 3720 | 54505 |
| 595 | 20230817 | 091100 | 1471193750 | 3750 | 3785 | 3785 | 3750 | 21197 |
| 596 | 20230817 | 091000 | 1391432865 | 3770 | 3760 | 3785 | 3750 | 27214 |
| 597 | 20230817 | 090900 | 1289007880 | 3750 | 3810 | 3820 | 3750 | 63334 |
| 598 | 20230817 | 090800 | 1049631380 | 3810 | 3800 | 3820 | 3800 | 13370 |
| 599 | 20230817 | 090700 | 998705210 | 3800 | 3830 | 3830 | 3795 | 37817 |
| 600 | 20230817 | 090600 | 854647175 | 3830 | 3820 | 3850 | 3820 | 16712 |
| 601 | 20230817 | 090500 | 790761995 | 3820 | 3820 | 3865 | 3810 | 31582 |
| 602 | 20230817 | 090400 | 669930330 | 3830 | 3855 | 3855 | 3810 | 53317 |
| 603 | 20230817 | 090300 | 465792145 | 3855 | 3905 | 3905 | 3855 | 42793 |
| 604 | 20230817 | 090200 | 299869830 | 3910 | 3925 | 3935 | 3900 | 18994 |
| 605 | 20230817 | 090100 | 225578440 | 3910 | 3910 | 3935 | 3900 | 23109 |
| 606 | 20230817 | 090000 | 135136885 | 3900 | 3880 | 3940 | 3880 | 34214 |