29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 11092 |
| 3 | 20230817 | 184900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 4 | 20230817 | 184800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 5 | 20230817 | 184700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 6 | 20230817 | 184600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 7 | 20230817 | 184500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 8 | 20230817 | 184400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 9 | 20230817 | 184300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 10 | 20230817 | 184200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 11 | 20230817 | 184100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 12 | 20230817 | 184000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 13 | 20230817 | 183900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 14 | 20230817 | 183800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 15 | 20230817 | 183700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 16 | 20230817 | 183600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 17 | 20230817 | 183500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 18 | 20230817 | 183400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 19 | 20230817 | 183300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 20 | 20230817 | 183200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 21 | 20230817 | 183100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 22 | 20230817 | 183000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 23 | 20230817 | 182900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 24 | 20230817 | 182800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 25 | 20230817 | 182700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 26 | 20230817 | 182600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 27 | 20230817 | 182500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 28 | 20230817 | 182400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 29 | 20230817 | 182300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 30 | 20230817 | 182200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 31 | 20230817 | 182100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 32 | 20230817 | 182000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 11092 |
| 33 | 20230817 | 181900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 34 | 20230817 | 181800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 35 | 20230817 | 181700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 36 | 20230817 | 181600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 37 | 20230817 | 181500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 38 | 20230817 | 181400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 39 | 20230817 | 181300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 40 | 20230817 | 181200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 41 | 20230817 | 181100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 42 | 20230817 | 181000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 43 | 20230817 | 180900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 44 | 20230817 | 180800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 45 | 20230817 | 180700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 46 | 20230817 | 180600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 47 | 20230817 | 180500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 48 | 20230817 | 180400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 49 | 20230817 | 180300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 50 | 20230817 | 180200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 51 | 20230817 | 180100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 52 | 20230817 | 180000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 53 | 20230817 | 175900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 54 | 20230817 | 175800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 55 | 20230817 | 175700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 56 | 20230817 | 175600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 57 | 20230817 | 175500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 58 | 20230817 | 175400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 59 | 20230817 | 175300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 60 | 20230817 | 175200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 61 | 20230817 | 175100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 62 | 20230817 | 175000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 11092 |
| 63 | 20230817 | 174900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 64 | 20230817 | 174800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 65 | 20230817 | 174700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 66 | 20230817 | 174600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 67 | 20230817 | 174500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 68 | 20230817 | 174400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 69 | 20230817 | 174300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 70 | 20230817 | 174200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 71 | 20230817 | 174100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 72 | 20230817 | 174000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 73 | 20230817 | 173900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 74 | 20230817 | 173800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 75 | 20230817 | 173700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 76 | 20230817 | 173600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 77 | 20230817 | 173500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 78 | 20230817 | 173400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 79 | 20230817 | 173300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 80 | 20230817 | 173200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 81 | 20230817 | 173100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 82 | 20230817 | 173000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 83 | 20230817 | 172900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 84 | 20230817 | 172800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 85 | 20230817 | 172700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 86 | 20230817 | 172600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 87 | 20230817 | 172500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 88 | 20230817 | 172400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 89 | 20230817 | 172300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 90 | 20230817 | 172200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 91 | 20230817 | 172100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 92 | 20230817 | 172000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 11092 |
| 93 | 20230817 | 171900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 94 | 20230817 | 171800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 95 | 20230817 | 171700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 96 | 20230817 | 171600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 97 | 20230817 | 171500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 98 | 20230817 | 171400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 99 | 20230817 | 171300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 100 | 20230817 | 171200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 101 | 20230817 | 171100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 102 | 20230817 | 171000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 103 | 20230817 | 170900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 104 | 20230817 | 170800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 105 | 20230817 | 170700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 106 | 20230817 | 170600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 107 | 20230817 | 170500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 108 | 20230817 | 170400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 109 | 20230817 | 170300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 110 | 20230817 | 170200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 111 | 20230817 | 170100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 112 | 20230817 | 170000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 113 | 20230817 | 165900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 114 | 20230817 | 165800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 115 | 20230817 | 165700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 116 | 20230817 | 165600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 117 | 20230817 | 165500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 118 | 20230817 | 165400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 119 | 20230817 | 165300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 120 | 20230817 | 165200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 121 | 20230817 | 165100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 122 | 20230817 | 165000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 11092 |
| 123 | 20230817 | 164900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 124 | 20230817 | 164800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 125 | 20230817 | 164700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 126 | 20230817 | 164600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 127 | 20230817 | 164500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 128 | 20230817 | 164400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 129 | 20230817 | 164300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 130 | 20230817 | 164200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 131 | 20230817 | 164100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 132 | 20230817 | 164000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 133 | 20230817 | 163900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 134 | 20230817 | 163800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 135 | 20230817 | 163700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 136 | 20230817 | 163600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 137 | 20230817 | 163500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 138 | 20230817 | 163400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 139 | 20230817 | 163300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 140 | 20230817 | 163200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 141 | 20230817 | 163100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 142 | 20230817 | 163000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 143 | 20230817 | 162900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 144 | 20230817 | 162800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 145 | 20230817 | 162700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 146 | 20230817 | 162600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 147 | 20230817 | 162500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 148 | 20230817 | 162400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 149 | 20230817 | 162300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 150 | 20230817 | 162200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 151 | 20230817 | 162100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 152 | 20230817 | 162000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 11092 |
| 153 | 20230817 | 161900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 154 | 20230817 | 161800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 155 | 20230817 | 161700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 156 | 20230817 | 161600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 157 | 20230817 | 161500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 158 | 20230817 | 161400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 159 | 20230817 | 161300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 160 | 20230817 | 161200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 161 | 20230817 | 161100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 162 | 20230817 | 161000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 163 | 20230817 | 160900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 164 | 20230817 | 160800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 165 | 20230817 | 160700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 166 | 20230817 | 160600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 167 | 20230817 | 160500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 168 | 20230817 | 160400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 169 | 20230817 | 160300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 170 | 20230817 | 160200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 171 | 20230817 | 160100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 172 | 20230817 | 160000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 173 | 20230817 | 155900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 174 | 20230817 | 155800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 175 | 20230817 | 155700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 176 | 20230817 | 155600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 177 | 20230817 | 155500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 178 | 20230817 | 155400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 179 | 20230817 | 155300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 180 | 20230817 | 155200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 181 | 20230817 | 155100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 182 | 20230817 | 155000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 11092 |
| 183 | 20230817 | 154900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 184 | 20230817 | 154800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 185 | 20230817 | 154700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 186 | 20230817 | 154600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 187 | 20230817 | 154500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 188 | 20230817 | 154400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 189 | 20230817 | 154300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 190 | 20230817 | 154200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 191 | 20230817 | 154100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 192 | 20230817 | 154000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 193 | 20230817 | 153900 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 194 | 20230817 | 153800 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 195 | 20230817 | 153700 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 196 | 20230817 | 153600 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 197 | 20230817 | 153500 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 198 | 20230817 | 153400 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 199 | 20230817 | 153300 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 200 | 20230817 | 153200 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 201 | 20230817 | 153100 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 0 |
| 202 | 20230817 | 153000 | 2553773480 | 4480 | 4480 | 4480 | 4480 | 11092 |
| 203 | 20230817 | 152900 | 2504081320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20230817 | 152800 | 2504081320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20230817 | 152700 | 2504081320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20230817 | 152600 | 2504081320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20230817 | 152500 | 2504081320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20230817 | 152400 | 2504081320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20230817 | 152300 | 2504081320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20230817 | 152200 | 2504081320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20230817 | 152100 | 2504081320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20230817 | 152000 | 2504081320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 213 | 20230817 | 151900 | 2504081320 | 4470 | 4470 | 4470 | 4460 | 743 |
| 214 | 20230817 | 151800 | 2500764020 | 4475 | 4470 | 4480 | 4470 | 1481 |
| 215 | 20230817 | 151700 | 2494139895 | 4470 | 4470 | 4470 | 4465 | 1562 |
| 216 | 20230817 | 151600 | 2487158315 | 4470 | 4465 | 4470 | 4465 | 692 |
| 217 | 20230817 | 151500 | 2484067580 | 4465 | 4460 | 4465 | 4450 | 659 |
| 218 | 20230817 | 151400 | 2481132105 | 4455 | 4460 | 4465 | 4455 | 99 |
| 219 | 20230817 | 151300 | 2480690360 | 4470 | 4470 | 4475 | 4470 | 697 |
| 220 | 20230817 | 151200 | 2477574760 | 4470 | 4455 | 4470 | 4455 | 1322 |
| 221 | 20230817 | 151100 | 2471677935 | 4450 | 4445 | 4455 | 4445 | 3848 |
| 222 | 20230817 | 151000 | 2454560315 | 4455 | 4450 | 4460 | 4450 | 1167 |
| 223 | 20230817 | 150900 | 2449361475 | 4455 | 4445 | 4455 | 4445 | 3069 |
| 224 | 20230817 | 150800 | 2435706445 | 4445 | 4440 | 4445 | 4440 | 529 |
| 225 | 20230817 | 150700 | 2433357565 | 4440 | 4440 | 4440 | 4440 | 814 |
| 226 | 20230817 | 150600 | 2429743405 | 4440 | 4440 | 4440 | 4440 | 19 |
| 227 | 20230817 | 150500 | 2429659045 | 4440 | 4440 | 4440 | 4440 | 6 |
| 228 | 20230817 | 150400 | 2429632405 | 4440 | 4440 | 4440 | 4440 | 0 |
| 229 | 20230817 | 150300 | 2429632405 | 4440 | 4440 | 4440 | 4435 | 113 |
| 230 | 20230817 | 150200 | 2429130965 | 4440 | 4440 | 4440 | 4440 | 0 |
| 231 | 20230817 | 150100 | 2429130965 | 4440 | 4445 | 4445 | 4435 | 491 |
| 232 | 20230817 | 150000 | 2426951040 | 4440 | 4440 | 4445 | 4440 | 444 |
| 233 | 20230817 | 145900 | 2424979655 | 4450 | 4440 | 4450 | 4440 | 832 |
| 234 | 20230817 | 145800 | 2421281755 | 4445 | 4445 | 4445 | 4445 | 0 |
| 235 | 20230817 | 145700 | 2421281755 | 4445 | 4445 | 4445 | 4445 | 0 |
| 236 | 20230817 | 145600 | 2421281755 | 4445 | 4440 | 4445 | 4415 | 3012 |
| 237 | 20230817 | 145500 | 2407965745 | 4440 | 4440 | 4440 | 4440 | 1 |
| 238 | 20230817 | 145400 | 2407961305 | 4445 | 4440 | 4445 | 4440 | 2280 |
| 239 | 20230817 | 145300 | 2397838020 | 4440 | 4430 | 4440 | 4430 | 2868 |
| 240 | 20230817 | 145200 | 2385113800 | 4430 | 4425 | 4430 | 4420 | 3200 |
| 241 | 20230817 | 145100 | 2370961430 | 4430 | 4430 | 4430 | 4430 | 0 |
| 242 | 20230817 | 145000 | 2370961430 | 4430 | 4425 | 4430 | 4425 | 1234 |
| 243 | 20230817 | 144900 | 2365500970 | 4425 | 4440 | 4440 | 4425 | 550 |
| 244 | 20230817 | 144800 | 2363061390 | 4440 | 4440 | 4440 | 4440 | 1 |
| 245 | 20230817 | 144700 | 2363056950 | 4440 | 4440 | 4440 | 4440 | 419 |
| 246 | 20230817 | 144600 | 2361196590 | 4440 | 4425 | 4440 | 4425 | 12 |
| 247 | 20230817 | 144500 | 2361143460 | 4425 | 4430 | 4430 | 4425 | 3 |
| 248 | 20230817 | 144400 | 2361130180 | 4430 | 4430 | 4430 | 4430 | 9 |
| 249 | 20230817 | 144300 | 2361090310 | 4430 | 4435 | 4440 | 4430 | 842 |
| 250 | 20230817 | 144200 | 2357358445 | 4435 | 4425 | 4435 | 4425 | 337 |
| 251 | 20230817 | 144100 | 2355867195 | 4430 | 4440 | 4440 | 4430 | 5116 |
| 252 | 20230817 | 144000 | 2333185790 | 4440 | 4445 | 4445 | 4440 | 4132 |
| 253 | 20230817 | 143900 | 2314839415 | 4445 | 4445 | 4445 | 4440 | 1188 |
| 254 | 20230817 | 143800 | 2309560255 | 4435 | 4440 | 4445 | 4435 | 2002 |
| 255 | 20230817 | 143700 | 2300673510 | 4440 | 4440 | 4440 | 4440 | 500 |
| 256 | 20230817 | 143600 | 2298453510 | 4440 | 4435 | 4440 | 4435 | 674 |
| 257 | 20230817 | 143500 | 2295461615 | 4440 | 4450 | 4450 | 4435 | 6270 |
| 258 | 20230817 | 143400 | 2267573435 | 4455 | 4460 | 4460 | 4455 | 280 |
| 259 | 20230817 | 143300 | 2266325435 | 4460 | 4450 | 4460 | 4450 | 225 |
| 260 | 20230817 | 143200 | 2265322635 | 4460 | 4450 | 4460 | 4445 | 4883 |
| 261 | 20230817 | 143100 | 2243581795 | 4450 | 4450 | 4450 | 4435 | 6283 |
| 262 | 20230817 | 143000 | 2215629040 | 4445 | 4445 | 4445 | 4440 | 1823 |
| 263 | 20230817 | 142900 | 2207528780 | 4440 | 4445 | 4445 | 4440 | 817 |
| 264 | 20230817 | 142800 | 2203897745 | 4445 | 4445 | 4445 | 4445 | 1986 |
| 265 | 20230817 | 142700 | 2195069975 | 4445 | 4435 | 4445 | 4435 | 2304 |
| 266 | 20230817 | 142600 | 2184846275 | 4435 | 4430 | 4435 | 4430 | 1482 |
| 267 | 20230817 | 142500 | 2178276730 | 4430 | 4435 | 4435 | 4430 | 70 |
| 268 | 20230817 | 142400 | 2177966295 | 4435 | 4425 | 4435 | 4425 | 4895 |
| 269 | 20230817 | 142300 | 2156281815 | 4425 | 4430 | 4430 | 4420 | 17 |
| 270 | 20230817 | 142200 | 2156206625 | 4430 | 4415 | 4430 | 4415 | 234 |
| 271 | 20230817 | 142100 | 2155173470 | 4430 | 4425 | 4430 | 4425 | 1004 |
| 272 | 20230817 | 142000 | 2150730765 | 4410 | 4410 | 4410 | 4410 | 387 |
| 273 | 20230817 | 141900 | 2149024095 | 4410 | 4420 | 4425 | 4410 | 352 |
| 274 | 20230817 | 141800 | 2147467975 | 4425 | 4425 | 4425 | 4425 | 0 |
| 275 | 20230817 | 141700 | 2147467975 | 4425 | 4425 | 4425 | 4425 | 11 |
| 276 | 20230817 | 141600 | 2147419300 | 4425 | 4410 | 4425 | 4410 | 340 |
| 277 | 20230817 | 141500 | 2145918705 | 4410 | 4405 | 4410 | 4405 | 991 |
| 278 | 20230817 | 141400 | 2141549565 | 4405 | 4405 | 4405 | 4405 | 14 |
| 279 | 20230817 | 141300 | 2141487895 | 4405 | 4405 | 4405 | 4400 | 374 |
| 280 | 20230817 | 141200 | 2139840470 | 4405 | 4410 | 4410 | 4405 | 426 |
| 281 | 20230817 | 141100 | 2137961820 | 4410 | 4410 | 4410 | 4410 | 278 |
| 282 | 20230817 | 141000 | 2136735840 | 4410 | 4410 | 4410 | 4410 | 323 |
| 283 | 20230817 | 140900 | 2135311410 | 4415 | 4405 | 4415 | 4405 | 566 |
| 284 | 20230817 | 140800 | 2132813480 | 4405 | 4405 | 4405 | 4400 | 149 |
| 285 | 20230817 | 140700 | 2132157235 | 4425 | 4425 | 4425 | 4425 | 1 |
| 286 | 20230817 | 140600 | 2132152810 | 4405 | 4405 | 4405 | 4405 | 9 |
| 287 | 20230817 | 140500 | 2132113165 | 4425 | 4425 | 4425 | 4425 | 2 |
| 288 | 20230817 | 140400 | 2132104315 | 4425 | 4425 | 4425 | 4425 | 619 |
| 289 | 20230817 | 140300 | 2129365240 | 4425 | 4420 | 4425 | 4400 | 2368 |
| 290 | 20230817 | 140200 | 2118928295 | 4420 | 4420 | 4420 | 4420 | 22 |
| 291 | 20230817 | 140100 | 2118831055 | 4425 | 4405 | 4425 | 4405 | 66 |
| 292 | 20230817 | 140000 | 2118540185 | 4410 | 4410 | 4410 | 4410 | 34 |
| 293 | 20230817 | 135900 | 2118390245 | 4410 | 4415 | 4425 | 4410 | 338 |
| 294 | 20230817 | 135800 | 2116899370 | 4405 | 4420 | 4420 | 4405 | 1444 |
| 295 | 20230817 | 135700 | 2110534165 | 4420 | 4420 | 4420 | 4420 | 5 |
| 296 | 20230817 | 135600 | 2110512065 | 4410 | 4430 | 4430 | 4410 | 732 |
| 297 | 20230817 | 135500 | 2107283625 | 4430 | 4430 | 4430 | 4430 | 0 |
| 298 | 20230817 | 135400 | 2107283625 | 4430 | 4410 | 4430 | 4410 | 168 |
| 299 | 20230817 | 135300 | 2106539405 | 4430 | 4405 | 4430 | 4405 | 59 |
| 300 | 20230817 | 135200 | 2106279385 | 4420 | 4425 | 4430 | 4420 | 292 |
| 301 | 20230817 | 135100 | 2104987355 | 4430 | 4430 | 4430 | 4430 | 3 |
| 302 | 20230817 | 135000 | 2104974065 | 4430 | 4435 | 4435 | 4430 | 449 |
| 303 | 20230817 | 134900 | 2102984915 | 4435 | 4425 | 4435 | 4425 | 1856 |
| 304 | 20230817 | 134800 | 2094761745 | 4425 | 4425 | 4425 | 4425 | 22 |
| 305 | 20230817 | 134700 | 2094664395 | 4425 | 4405 | 4430 | 4405 | 921 |
| 306 | 20230817 | 134600 | 2090599100 | 4405 | 4400 | 4405 | 4400 | 60 |
| 307 | 20230817 | 134500 | 2090335095 | 4405 | 4405 | 4405 | 4405 | 1 |
| 308 | 20230817 | 134400 | 2090330690 | 4405 | 4400 | 4405 | 4400 | 507 |
| 309 | 20230817 | 134300 | 2088099855 | 4405 | 4410 | 4430 | 4405 | 737 |
| 310 | 20230817 | 134200 | 2084847415 | 4415 | 4415 | 4415 | 4415 | 0 |
| 311 | 20230817 | 134100 | 2084847415 | 4415 | 4415 | 4415 | 4415 | 1 |
| 312 | 20230817 | 134000 | 2084843000 | 4415 | 4415 | 4415 | 4415 | 0 |
| 313 | 20230817 | 133900 | 2084843000 | 4415 | 4425 | 4430 | 4415 | 1638 |
| 314 | 20230817 | 133800 | 2077593845 | 4425 | 4420 | 4425 | 4420 | 101 |
| 315 | 20230817 | 133700 | 2077147270 | 4425 | 4410 | 4430 | 4410 | 101 |
| 316 | 20230817 | 133600 | 2076700840 | 4400 | 4410 | 4410 | 4390 | 3624 |
| 317 | 20230817 | 133500 | 2060759815 | 4430 | 4430 | 4430 | 4430 | 299 |
| 318 | 20230817 | 133400 | 2059435245 | 4430 | 4430 | 4430 | 4430 | 0 |
| 319 | 20230817 | 133300 | 2059435245 | 4430 | 4410 | 4430 | 4410 | 91 |
| 320 | 20230817 | 133200 | 2059033915 | 4430 | 4430 | 4430 | 4430 | 1 |
| 321 | 20230817 | 133100 | 2059029485 | 4435 | 4435 | 4435 | 4435 | 1 |
| 322 | 20230817 | 133000 | 2059025050 | 4430 | 4430 | 4430 | 4430 | 483 |
| 323 | 20230817 | 132900 | 2056885360 | 4430 | 4405 | 4430 | 4405 | 775 |
| 324 | 20230817 | 132800 | 2053461905 | 4415 | 4405 | 4415 | 4405 | 457 |
| 325 | 20230817 | 132700 | 2051445200 | 4400 | 4410 | 4410 | 4400 | 1568 |
| 326 | 20230817 | 132600 | 2044540145 | 4410 | 4415 | 4415 | 4410 | 28 |
| 327 | 20230817 | 132500 | 2044416570 | 4415 | 4415 | 4415 | 4415 | 301 |
| 328 | 20230817 | 132400 | 2043087655 | 4415 | 4415 | 4415 | 4415 | 16 |
| 329 | 20230817 | 132300 | 2043017015 | 4405 | 4405 | 4415 | 4405 | 1109 |
| 330 | 20230817 | 132200 | 2038131860 | 4415 | 4410 | 4415 | 4410 | 3144 |
| 331 | 20230817 | 132100 | 2024266795 | 4430 | 4420 | 4430 | 4415 | 378 |
| 332 | 20230817 | 132000 | 2022596860 | 4430 | 4430 | 4430 | 4425 | 2911 |
| 333 | 20230817 | 131900 | 2009704945 | 4425 | 4420 | 4425 | 4405 | 10102 |
| 334 | 20230817 | 131800 | 1965138530 | 4420 | 4425 | 4435 | 4420 | 2898 |
| 335 | 20230817 | 131700 | 1952305620 | 4420 | 4420 | 4420 | 4420 | 501 |
| 336 | 20230817 | 131600 | 1950091200 | 4425 | 4425 | 4425 | 4410 | 2229 |
| 337 | 20230817 | 131500 | 1940248080 | 4420 | 4425 | 4425 | 4420 | 40 |
| 338 | 20230817 | 131400 | 1940071230 | 4430 | 4430 | 4430 | 4410 | 920 |
| 339 | 20230817 | 131300 | 1935995710 | 4425 | 4405 | 4425 | 4405 | 24597 |
| 340 | 20230817 | 131200 | 1827396035 | 4405 | 4400 | 4405 | 4400 | 814 |
| 341 | 20230817 | 131100 | 1823811365 | 4405 | 4395 | 4405 | 4395 | 2136 |
| 342 | 20230817 | 131000 | 1814408525 | 4370 | 4370 | 4370 | 4370 | 30 |
| 343 | 20230817 | 130900 | 1814277425 | 4370 | 4385 | 4385 | 4370 | 3152 |
| 344 | 20230817 | 130800 | 1800500690 | 4405 | 4405 | 4405 | 4405 | 0 |
| 345 | 20230817 | 130700 | 1800500690 | 4405 | 4405 | 4405 | 4405 | 267 |
| 346 | 20230817 | 130600 | 1799324555 | 4410 | 4385 | 4410 | 4385 | 1439 |
| 347 | 20230817 | 130500 | 1792981590 | 4380 | 4380 | 4380 | 4380 | 159 |
| 348 | 20230817 | 130400 | 1792285170 | 4375 | 4360 | 4375 | 4360 | 5301 |
| 349 | 20230817 | 130300 | 1769093310 | 4365 | 4380 | 4380 | 4360 | 864 |
| 350 | 20230817 | 130200 | 1765322860 | 4380 | 4360 | 4380 | 4360 | 12 |
| 351 | 20230817 | 130100 | 1765270515 | 4360 | 4360 | 4360 | 4360 | 0 |
| 352 | 20230817 | 130000 | 1765270515 | 4360 | 4360 | 4360 | 4360 | 300 |
| 353 | 20230817 | 125900 | 1763962515 | 4360 | 4360 | 4360 | 4360 | 719 |
| 354 | 20230817 | 125800 | 1760827675 | 4385 | 4385 | 4385 | 4385 | 211 |
| 355 | 20230817 | 125700 | 1759902440 | 4385 | 4385 | 4385 | 4385 | 0 |
| 356 | 20230817 | 125600 | 1759902440 | 4385 | 4355 | 4385 | 4350 | 1254 |
| 357 | 20230817 | 125500 | 1754447210 | 4355 | 4365 | 4365 | 4350 | 4816 |
| 358 | 20230817 | 125400 | 1733448965 | 4370 | 4370 | 4370 | 4370 | 1 |
| 359 | 20230817 | 125300 | 1733444595 | 4385 | 4365 | 4385 | 4365 | 521 |
| 360 | 20230817 | 125200 | 1731170390 | 4365 | 4375 | 4385 | 4365 | 272 |
| 361 | 20230817 | 125100 | 1729981005 | 4380 | 4395 | 4395 | 4380 | 6008 |
| 362 | 20230817 | 125000 | 1703645645 | 4395 | 4410 | 4415 | 4395 | 1846 |
| 363 | 20230817 | 124900 | 1695514315 | 4410 | 4415 | 4415 | 4410 | 151 |
| 364 | 20230817 | 124800 | 1694848400 | 4410 | 4410 | 4410 | 4410 | 14 |
| 365 | 20230817 | 124700 | 1694786660 | 4400 | 4405 | 4405 | 4400 | 610 |
| 366 | 20230817 | 124600 | 1692102655 | 4405 | 4415 | 4415 | 4405 | 8 |
| 367 | 20230817 | 124500 | 1692067380 | 4420 | 4420 | 4420 | 4415 | 6 |
| 368 | 20230817 | 124400 | 1692040865 | 4425 | 4405 | 4425 | 4405 | 186 |
| 369 | 20230817 | 124300 | 1691220615 | 4425 | 4400 | 4430 | 4400 | 631 |
| 370 | 20230817 | 124200 | 1688438105 | 4400 | 4415 | 4430 | 4400 | 935 |
| 371 | 20230817 | 124100 | 1684310005 | 4415 | 4415 | 4415 | 4415 | 44 |
| 372 | 20230817 | 124000 | 1684115745 | 4420 | 4400 | 4420 | 4400 | 2494 |
| 373 | 20230817 | 123900 | 1673140905 | 4395 | 4410 | 4410 | 4395 | 528 |
| 374 | 20230817 | 123800 | 1670814655 | 4415 | 4415 | 4415 | 4415 | 1417 |
| 375 | 20230817 | 123700 | 1664558600 | 4420 | 4420 | 4420 | 4420 | 83 |
| 376 | 20230817 | 123600 | 1664191740 | 4415 | 4420 | 4420 | 4415 | 583 |
| 377 | 20230817 | 123500 | 1661614930 | 4440 | 4440 | 4440 | 4440 | 2 |
| 378 | 20230817 | 123400 | 1661606050 | 4420 | 4430 | 4445 | 4420 | 5175 |
| 379 | 20230817 | 123300 | 1638675005 | 4430 | 4435 | 4435 | 4425 | 2691 |
| 380 | 20230817 | 123200 | 1626746685 | 4435 | 4435 | 4440 | 4435 | 800 |
| 381 | 20230817 | 123100 | 1623196645 | 4435 | 4430 | 4440 | 4430 | 3491 |
| 382 | 20230817 | 123000 | 1607730170 | 4430 | 4415 | 4430 | 4415 | 481 |
| 383 | 20230817 | 122900 | 1605603970 | 4410 | 4410 | 4415 | 4405 | 1112 |
| 384 | 20230817 | 122800 | 1600700090 | 4410 | 4405 | 4420 | 4405 | 2202 |
| 385 | 20230817 | 122700 | 1590979005 | 4405 | 4405 | 4405 | 4405 | 4 |
| 386 | 20230817 | 122600 | 1590961385 | 4405 | 4390 | 4405 | 4390 | 1103 |
| 387 | 20230817 | 122500 | 1586102805 | 4405 | 4400 | 4405 | 4400 | 971 |
| 388 | 20230817 | 122400 | 1581830090 | 4400 | 4390 | 4400 | 4390 | 13 |
| 389 | 20230817 | 122300 | 1581772900 | 4405 | 4390 | 4410 | 4390 | 332 |
| 390 | 20230817 | 122200 | 1580310470 | 4395 | 4395 | 4400 | 4395 | 656 |
| 391 | 20230817 | 122100 | 1577426455 | 4395 | 4395 | 4395 | 4395 | 1009 |
| 392 | 20230817 | 122000 | 1572991900 | 4400 | 4400 | 4400 | 4400 | 117 |
| 393 | 20230817 | 121900 | 1572477100 | 4400 | 4390 | 4400 | 4385 | 1794 |
| 394 | 20230817 | 121800 | 1564596815 | 4390 | 4400 | 4410 | 4390 | 511 |
| 395 | 20230817 | 121700 | 1562346820 | 4395 | 4400 | 4400 | 4395 | 26 |
| 396 | 20230817 | 121600 | 1562232500 | 4400 | 4395 | 4405 | 4395 | 230 |
| 397 | 20230817 | 121500 | 1561220970 | 4395 | 4395 | 4395 | 4395 | 0 |
| 398 | 20230817 | 121400 | 1561220970 | 4395 | 4395 | 4395 | 4395 | 1 |
| 399 | 20230817 | 121300 | 1561216575 | 4410 | 4395 | 4410 | 4395 | 279 |
| 400 | 20230817 | 121200 | 1559987215 | 4395 | 4395 | 4395 | 4395 | 9 |
| 401 | 20230817 | 121100 | 1559947660 | 4395 | 4405 | 4405 | 4395 | 31 |
| 402 | 20230817 | 121000 | 1559811115 | 4405 | 4405 | 4405 | 4405 | 183 |
| 403 | 20230817 | 120900 | 1559005000 | 4405 | 4400 | 4405 | 4390 | 1695 |
| 404 | 20230817 | 120800 | 1551539195 | 4400 | 4400 | 4400 | 4400 | 62 |
| 405 | 20230817 | 120700 | 1551266395 | 4400 | 4400 | 4400 | 4400 | 58 |
| 406 | 20230817 | 120600 | 1551011195 | 4390 | 4390 | 4390 | 4390 | 9 |
| 407 | 20230817 | 120500 | 1550971685 | 4405 | 4405 | 4405 | 4405 | 0 |
| 408 | 20230817 | 120400 | 1550971685 | 4405 | 4400 | 4405 | 4390 | 237 |
| 409 | 20230817 | 120300 | 1549928800 | 4410 | 4400 | 4410 | 4400 | 4055 |
| 410 | 20230817 | 120200 | 1532050665 | 4395 | 4390 | 4395 | 4390 | 1073 |
| 411 | 20230817 | 120100 | 1527335585 | 4390 | 4390 | 4390 | 4390 | 52 |
| 412 | 20230817 | 120000 | 1527107305 | 4385 | 4380 | 4385 | 4380 | 226 |
| 413 | 20230817 | 115900 | 1526116450 | 4380 | 4380 | 4380 | 4380 | 10 |
| 414 | 20230817 | 115800 | 1526072650 | 4385 | 4380 | 4385 | 4380 | 322 |
| 415 | 20230817 | 115700 | 1524661235 | 4360 | 4360 | 4360 | 4360 | 0 |
| 416 | 20230817 | 115600 | 1524661235 | 4360 | 4360 | 4360 | 4360 | 10 |
| 417 | 20230817 | 115500 | 1524617635 | 4380 | 4355 | 4380 | 4355 | 60 |
| 418 | 20230817 | 115400 | 1524356250 | 4360 | 4360 | 4360 | 4360 | 147 |
| 419 | 20230817 | 115300 | 1523715330 | 4360 | 4360 | 4360 | 4360 | 27 |
| 420 | 20230817 | 115200 | 1523597610 | 4360 | 4365 | 4365 | 4360 | 12 |
| 421 | 20230817 | 115100 | 1523545275 | 4365 | 4365 | 4365 | 4365 | 3 |
| 422 | 20230817 | 115000 | 1523532180 | 4360 | 4355 | 4360 | 4355 | 623 |
| 423 | 20230817 | 114900 | 1520816020 | 4355 | 4360 | 4360 | 4355 | 60 |
| 424 | 20230817 | 114800 | 1520554695 | 4360 | 4375 | 4375 | 4360 | 1079 |
| 425 | 20230817 | 114700 | 1515845180 | 4375 | 4370 | 4375 | 4370 | 1077 |
| 426 | 20230817 | 114600 | 1511138685 | 4375 | 4375 | 4385 | 4375 | 502 |
| 427 | 20230817 | 114500 | 1508940930 | 4375 | 4395 | 4395 | 4370 | 436 |
| 428 | 20230817 | 114400 | 1507033485 | 4390 | 4390 | 4390 | 4390 | 169 |
| 429 | 20230817 | 114300 | 1506291575 | 4370 | 4390 | 4390 | 4370 | 214 |
| 430 | 20230817 | 114200 | 1505352175 | 4370 | 4370 | 4370 | 4370 | 134 |
| 431 | 20230817 | 114100 | 1504766595 | 4390 | 4390 | 4390 | 4390 | 1 |
| 432 | 20230817 | 114000 | 1504762205 | 4390 | 4390 | 4390 | 4370 | 121 |
| 433 | 20230817 | 113900 | 1504231595 | 4370 | 4390 | 4390 | 4370 | 14 |
| 434 | 20230817 | 113800 | 1504170315 | 4390 | 4390 | 4390 | 4390 | 50 |
| 435 | 20230817 | 113700 | 1503950815 | 4390 | 4390 | 4390 | 4390 | 140 |
| 436 | 20230817 | 113600 | 1503336215 | 4390 | 4380 | 4390 | 4380 | 452 |
| 437 | 20230817 | 113500 | 1501352035 | 4385 | 4380 | 4385 | 4380 | 225 |
| 438 | 20230817 | 113400 | 1500365665 | 4380 | 4380 | 4380 | 4380 | 0 |
| 439 | 20230817 | 113300 | 1500365665 | 4380 | 4355 | 4380 | 4355 | 1626 |
| 440 | 20230817 | 113200 | 1493271935 | 4355 | 4355 | 4355 | 4355 | 9 |
| 441 | 20230817 | 113100 | 1493232740 | 4350 | 4350 | 4350 | 4350 | 0 |
| 442 | 20230817 | 113000 | 1493232740 | 4350 | 4375 | 4390 | 4350 | 7125 |
| 443 | 20230817 | 112900 | 1462228110 | 4375 | 4345 | 4375 | 4345 | 30 |
| 444 | 20230817 | 112800 | 1462097210 | 4350 | 4390 | 4390 | 4340 | 4154 |
| 445 | 20230817 | 112700 | 1444027195 | 4375 | 4380 | 4380 | 4375 | 1530 |
| 446 | 20230817 | 112600 | 1437332085 | 4385 | 4390 | 4390 | 4385 | 2992 |
| 447 | 20230817 | 112500 | 1424197355 | 4390 | 4395 | 4395 | 4390 | 540 |
| 448 | 20230817 | 112400 | 1421826555 | 4395 | 4405 | 4410 | 4395 | 2350 |
| 449 | 20230817 | 112300 | 1411488200 | 4405 | 4410 | 4410 | 4405 | 214 |
| 450 | 20230817 | 112200 | 1410545315 | 4410 | 4410 | 4410 | 4410 | 481 |
| 451 | 20230817 | 112100 | 1408424105 | 4410 | 4405 | 4410 | 4405 | 505 |
| 452 | 20230817 | 112000 | 1406199100 | 4405 | 4405 | 4405 | 4405 | 72 |
| 453 | 20230817 | 111900 | 1405881940 | 4415 | 4405 | 4415 | 4405 | 240 |
| 454 | 20230817 | 111800 | 1404822625 | 4415 | 4415 | 4415 | 4415 | 0 |
| 455 | 20230817 | 111700 | 1404822625 | 4415 | 4420 | 4420 | 4405 | 1503 |
| 456 | 20230817 | 111600 | 1398181095 | 4415 | 4410 | 4420 | 4405 | 2730 |
| 457 | 20230817 | 111500 | 1386131715 | 4405 | 4405 | 4405 | 4405 | 2169 |
| 458 | 20230817 | 111400 | 1376577270 | 4400 | 4400 | 4400 | 4400 | 2 |
| 459 | 20230817 | 111300 | 1376568470 | 4410 | 4400 | 4410 | 4400 | 821 |
| 460 | 20230817 | 111200 | 1372953630 | 4400 | 4410 | 4410 | 4400 | 770 |
| 461 | 20230817 | 111100 | 1369560175 | 4410 | 4405 | 4410 | 4405 | 1244 |
| 462 | 20230817 | 111000 | 1364079175 | 4405 | 4390 | 4405 | 4390 | 234 |
| 463 | 20230817 | 110900 | 1363049260 | 4390 | 4405 | 4405 | 4390 | 6424 |
| 464 | 20230817 | 110800 | 1334841065 | 4405 | 4400 | 4405 | 4400 | 201 |
| 465 | 20230817 | 110700 | 1333955785 | 4405 | 4395 | 4405 | 4395 | 1343 |
| 466 | 20230817 | 110600 | 1328045790 | 4385 | 4380 | 4385 | 4380 | 10 |
| 467 | 20230817 | 110500 | 1328001985 | 4385 | 4400 | 4400 | 4385 | 674 |
| 468 | 20230817 | 110400 | 1325040700 | 4400 | 4395 | 4400 | 4395 | 175 |
| 469 | 20230817 | 110300 | 1324270715 | 4375 | 4400 | 4400 | 4375 | 2105 |
| 470 | 20230817 | 110200 | 1315043690 | 4400 | 4405 | 4405 | 4380 | 2987 |
| 471 | 20230817 | 110100 | 1301886660 | 4405 | 4400 | 4410 | 4400 | 635 |
| 472 | 20230817 | 110000 | 1299089955 | 4400 | 4395 | 4400 | 4395 | 231 |
| 473 | 20230817 | 105900 | 1298074705 | 4400 | 4395 | 4400 | 4380 | 3888 |
| 474 | 20230817 | 105800 | 1280978390 | 4395 | 4375 | 4395 | 4375 | 1240 |
| 475 | 20230817 | 105700 | 1275534370 | 4360 | 4360 | 4360 | 4360 | 0 |
| 476 | 20230817 | 105600 | 1275534370 | 4360 | 4360 | 4360 | 4360 | 10 |
| 477 | 20230817 | 105500 | 1275490770 | 4360 | 4360 | 4385 | 4360 | 3452 |
| 478 | 20230817 | 105400 | 1260435655 | 4350 | 4360 | 4360 | 4350 | 732 |
| 479 | 20230817 | 105300 | 1257248835 | 4380 | 4380 | 4380 | 4380 | 3424 |
| 480 | 20230817 | 105200 | 1242251715 | 4350 | 4350 | 4385 | 4345 | 9453 |
| 481 | 20230817 | 105100 | 1200930160 | 4380 | 4330 | 4380 | 4325 | 2041 |
| 482 | 20230817 | 105000 | 1192039570 | 4360 | 4320 | 4360 | 4320 | 716 |
| 483 | 20230817 | 104900 | 1188922025 | 4320 | 4335 | 4350 | 4310 | 1190 |
| 484 | 20230817 | 104800 | 1183752715 | 4330 | 4330 | 4330 | 4330 | 380 |
| 485 | 20230817 | 104700 | 1182107315 | 4330 | 4300 | 4330 | 4300 | 41915 |
| 486 | 20230817 | 104600 | 1000786275 | 4320 | 4295 | 4320 | 4295 | 185 |
| 487 | 20230817 | 104500 | 999987500 | 4315 | 4315 | 4315 | 4315 | 56 |
| 488 | 20230817 | 104400 | 999745860 | 4290 | 4315 | 4315 | 4290 | 154 |
| 489 | 20230817 | 104300 | 999084775 | 4290 | 4310 | 4325 | 4290 | 5673 |
| 490 | 20230817 | 104200 | 974610055 | 4275 | 4285 | 4310 | 4275 | 7858 |
| 491 | 20230817 | 104100 | 940853490 | 4275 | 4265 | 4275 | 4265 | 2073 |
| 492 | 20230817 | 104000 | 931997670 | 4265 | 4265 | 4275 | 4265 | 1436 |
| 493 | 20230817 | 103900 | 925872990 | 4265 | 4280 | 4280 | 4265 | 1080 |
| 494 | 20230817 | 103800 | 921261655 | 4280 | 4280 | 4280 | 4270 | 220 |
| 495 | 20230817 | 103700 | 920322055 | 4275 | 4275 | 4275 | 4270 | 148 |
| 496 | 20230817 | 103600 | 919689485 | 4275 | 4270 | 4275 | 4270 | 14 |
| 497 | 20230817 | 103500 | 919629685 | 4295 | 4295 | 4295 | 4295 | 53 |
| 498 | 20230817 | 103400 | 919402050 | 4295 | 4295 | 4295 | 4265 | 19 |
| 499 | 20230817 | 103300 | 919320475 | 4290 | 4285 | 4290 | 4265 | 4739 |
| 500 | 20230817 | 103200 | 898998945 | 4270 | 4265 | 4285 | 4265 | 464 |
| 501 | 20230817 | 103100 | 897017885 | 4265 | 4270 | 4270 | 4265 | 5730 |
| 502 | 20230817 | 103000 | 872579290 | 4270 | 4280 | 4280 | 4255 | 4466 |
| 503 | 20230817 | 102900 | 853522150 | 4290 | 4285 | 4290 | 4280 | 1137 |
| 504 | 20230817 | 102800 | 848649690 | 4255 | 4295 | 4295 | 4250 | 2885 |
| 505 | 20230817 | 102700 | 836341440 | 4290 | 4290 | 4290 | 4290 | 1317 |
| 506 | 20230817 | 102600 | 830691510 | 4290 | 4285 | 4295 | 4280 | 4563 |
| 507 | 20230817 | 102500 | 811113745 | 4285 | 4295 | 4295 | 4280 | 365 |
| 508 | 20230817 | 102400 | 809550680 | 4295 | 4295 | 4295 | 4280 | 2599 |
| 509 | 20230817 | 102300 | 798412040 | 4295 | 4295 | 4295 | 4295 | 500 |
| 510 | 20230817 | 102200 | 796264540 | 4295 | 4300 | 4300 | 4295 | 783 |
| 511 | 20230817 | 102100 | 792901550 | 4295 | 4295 | 4295 | 4295 | 600 |
| 512 | 20230817 | 102000 | 790324550 | 4295 | 4295 | 4295 | 4295 | 4324 |
| 513 | 20230817 | 101900 | 771752970 | 4295 | 4305 | 4305 | 4295 | 1809 |
| 514 | 20230817 | 101800 | 763978965 | 4300 | 4330 | 4330 | 4300 | 13 |
| 515 | 20230817 | 101700 | 763922735 | 4330 | 4330 | 4330 | 4330 | 100 |
| 516 | 20230817 | 101600 | 763489735 | 4300 | 4320 | 4325 | 4300 | 1728 |
| 517 | 20230817 | 101500 | 756038585 | 4320 | 4320 | 4320 | 4320 | 259 |
| 518 | 20230817 | 101400 | 754919705 | 4320 | 4330 | 4330 | 4320 | 20 |
| 519 | 20230817 | 101300 | 754833255 | 4300 | 4330 | 4330 | 4300 | 1348 |
| 520 | 20230817 | 101200 | 749005870 | 4320 | 4325 | 4335 | 4320 | 26 |
| 521 | 20230817 | 101100 | 748893305 | 4325 | 4330 | 4335 | 4320 | 684 |
| 522 | 20230817 | 101000 | 745932265 | 4320 | 4320 | 4320 | 4320 | 21 |
| 523 | 20230817 | 100900 | 745841545 | 4320 | 4305 | 4320 | 4305 | 237 |
| 524 | 20230817 | 100800 | 744821095 | 4305 | 4340 | 4340 | 4300 | 3202 |
| 525 | 20230817 | 100700 | 731024065 | 4340 | 4340 | 4350 | 4300 | 3308 |
| 526 | 20230817 | 100600 | 716726200 | 4340 | 4340 | 4350 | 4340 | 338 |
| 527 | 20230817 | 100500 | 715259260 | 4345 | 4345 | 4345 | 4345 | 3 |
| 528 | 20230817 | 100400 | 715246225 | 4345 | 4345 | 4345 | 4345 | 484 |
| 529 | 20230817 | 100300 | 713143245 | 4345 | 4340 | 4345 | 4330 | 1071 |
| 530 | 20230817 | 100200 | 708501405 | 4340 | 4345 | 4350 | 4340 | 156 |
| 531 | 20230817 | 100100 | 707823625 | 4345 | 4345 | 4345 | 4345 | 2 |
| 532 | 20230817 | 100000 | 707814935 | 4360 | 4355 | 4360 | 4355 | 494 |
| 533 | 20230817 | 095900 | 705662185 | 4355 | 4330 | 4355 | 4330 | 38 |
| 534 | 20230817 | 095800 | 705497495 | 4365 | 4350 | 4365 | 4350 | 231 |
| 535 | 20230817 | 095700 | 704490010 | 4355 | 4330 | 4355 | 4300 | 1010 |
| 536 | 20230817 | 095600 | 700131995 | 4330 | 4340 | 4340 | 4330 | 1123 |
| 537 | 20230817 | 095500 | 695260430 | 4375 | 4375 | 4375 | 4340 | 82 |
| 538 | 20230817 | 095400 | 694902730 | 4375 | 4350 | 4375 | 4350 | 173 |
| 539 | 20230817 | 095300 | 694148540 | 4330 | 4350 | 4350 | 4325 | 8426 |
| 540 | 20230817 | 095200 | 657586545 | 4350 | 4355 | 4360 | 4350 | 310 |
| 541 | 20230817 | 095100 | 656235980 | 4355 | 4355 | 4370 | 4350 | 2893 |
| 542 | 20230817 | 095000 | 643644135 | 4360 | 4380 | 4385 | 4360 | 5732 |
| 543 | 20230817 | 094900 | 618582770 | 4375 | 4380 | 4380 | 4375 | 983 |
| 544 | 20230817 | 094800 | 614277390 | 4375 | 4370 | 4375 | 4350 | 1266 |
| 545 | 20230817 | 094700 | 608745040 | 4365 | 4355 | 4365 | 4350 | 4027 |
| 546 | 20230817 | 094600 | 591188260 | 4360 | 4360 | 4360 | 4345 | 2466 |
| 547 | 20230817 | 094500 | 580448430 | 4355 | 4365 | 4365 | 4355 | 1263 |
| 548 | 20230817 | 094400 | 574938025 | 4365 | 4360 | 4365 | 4355 | 242 |
| 549 | 20230817 | 094300 | 573883070 | 4360 | 4365 | 4365 | 4330 | 1652 |
| 550 | 20230817 | 094200 | 566711215 | 4355 | 4355 | 4365 | 4355 | 770 |
| 551 | 20230817 | 094100 | 563354000 | 4355 | 4340 | 4355 | 4340 | 1016 |
| 552 | 20230817 | 094000 | 558941180 | 4350 | 4340 | 4350 | 4340 | 7459 |
| 553 | 20230817 | 093900 | 526559080 | 4340 | 4325 | 4340 | 4325 | 17 |
| 554 | 20230817 | 093800 | 526485435 | 4350 | 4350 | 4355 | 4325 | 254 |
| 555 | 20230817 | 093700 | 525380985 | 4350 | 4345 | 4355 | 4315 | 1649 |
| 556 | 20230817 | 093600 | 518240325 | 4350 | 4320 | 4350 | 4315 | 3195 |
| 557 | 20230817 | 093500 | 504450515 | 4315 | 4310 | 4335 | 4290 | 1948 |
| 558 | 20230817 | 093400 | 496035760 | 4300 | 4275 | 4300 | 4275 | 5185 |
| 559 | 20230817 | 093300 | 473783735 | 4260 | 4260 | 4260 | 4260 | 479 |
| 560 | 20230817 | 093200 | 471743195 | 4260 | 4260 | 4270 | 4255 | 2938 |
| 561 | 20230817 | 093100 | 459227330 | 4270 | 4270 | 4270 | 4270 | 740 |
| 562 | 20230817 | 093000 | 456067530 | 4270 | 4270 | 4290 | 4255 | 647 |
| 563 | 20230817 | 092900 | 453302315 | 4285 | 4285 | 4285 | 4255 | 1834 |
| 564 | 20230817 | 092800 | 445470185 | 4255 | 4265 | 4270 | 4255 | 1200 |
| 565 | 20230817 | 092700 | 440360185 | 4255 | 4260 | 4285 | 4255 | 8656 |
| 566 | 20230817 | 092600 | 403334170 | 4255 | 4280 | 4280 | 4255 | 2447 |
| 567 | 20230817 | 092500 | 392909115 | 4285 | 4285 | 4285 | 4265 | 379 |
| 568 | 20230817 | 092400 | 391286510 | 4255 | 4265 | 4285 | 4255 | 5129 |
| 569 | 20230817 | 092300 | 369384645 | 4265 | 4260 | 4270 | 4260 | 192 |
| 570 | 20230817 | 092200 | 368565785 | 4290 | 4270 | 4290 | 4260 | 1095 |
| 571 | 20230817 | 092100 | 363890820 | 4270 | 4260 | 4270 | 4255 | 47 |
| 572 | 20230817 | 092000 | 363690360 | 4250 | 4260 | 4260 | 4250 | 739 |
| 573 | 20230817 | 091900 | 360546295 | 4270 | 4255 | 4270 | 4255 | 2201 |
| 574 | 20230817 | 091800 | 351180980 | 4255 | 4275 | 4290 | 4255 | 13409 |
| 575 | 20230817 | 091700 | 294009075 | 4290 | 4275 | 4290 | 4265 | 1227 |
| 576 | 20230817 | 091600 | 288769550 | 4270 | 4290 | 4290 | 4270 | 1157 |
| 577 | 20230817 | 091500 | 283821535 | 4270 | 4275 | 4275 | 4270 | 1070 |
| 578 | 20230817 | 091400 | 279250255 | 4290 | 4310 | 4310 | 4275 | 2024 |
| 579 | 20230817 | 091300 | 270572815 | 4305 | 4305 | 4305 | 4305 | 25 |
| 580 | 20230817 | 091200 | 270465190 | 4305 | 4305 | 4330 | 4305 | 152 |
| 581 | 20230817 | 091100 | 269810805 | 4330 | 4300 | 4335 | 4300 | 59 |
| 582 | 20230817 | 091000 | 269555370 | 4340 | 4300 | 4340 | 4285 | 1838 |
| 583 | 20230817 | 090900 | 261650535 | 4275 | 4300 | 4315 | 4275 | 5936 |
| 584 | 20230817 | 090800 | 236169545 | 4305 | 4350 | 4350 | 4305 | 11862 |
| 585 | 20230817 | 090700 | 184852400 | 4375 | 4375 | 4375 | 4375 | 1046 |
| 586 | 20230817 | 090600 | 180276150 | 4380 | 4330 | 4380 | 4330 | 1018 |
| 587 | 20230817 | 090500 | 175831175 | 4360 | 4310 | 4360 | 4305 | 6564 |
| 588 | 20230817 | 090400 | 147402380 | 4305 | 4305 | 4310 | 4300 | 4127 |
| 589 | 20230817 | 090300 | 129650270 | 4300 | 4315 | 4315 | 4300 | 5911 |
| 590 | 20230817 | 090200 | 104226000 | 4325 | 4335 | 4340 | 4320 | 1915 |
| 591 | 20230817 | 090100 | 95928965 | 4345 | 4355 | 4355 | 4345 | 2342 |
| 592 | 20230817 | 090000 | 85739040 | 4355 | 4360 | 4360 | 4325 | 18542 |