32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 4060 |
| 3 | 20230817 | 190400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 4 | 20230817 | 190300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 5 | 20230817 | 190200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 6 | 20230817 | 190100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 7 | 20230817 | 190000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 8 | 20230817 | 185900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 9 | 20230817 | 185800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 10 | 20230817 | 185700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 11 | 20230817 | 185600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 12 | 20230817 | 185500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 13 | 20230817 | 185400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 14 | 20230817 | 185300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 15 | 20230817 | 185200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 16 | 20230817 | 185100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 17 | 20230817 | 185000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 18 | 20230817 | 184900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 19 | 20230817 | 184800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 20 | 20230817 | 184700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 21 | 20230817 | 184600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 22 | 20230817 | 184500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 23 | 20230817 | 184400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 24 | 20230817 | 184300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 25 | 20230817 | 184200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 26 | 20230817 | 184100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 27 | 20230817 | 184000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 28 | 20230817 | 183900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 29 | 20230817 | 183800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 30 | 20230817 | 183700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 31 | 20230817 | 183600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 32 | 20230817 | 183500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 4060 |
| 33 | 20230817 | 183400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 34 | 20230817 | 183300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 35 | 20230817 | 183200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 36 | 20230817 | 183100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 37 | 20230817 | 183000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 38 | 20230817 | 182900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 39 | 20230817 | 182800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 40 | 20230817 | 182700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 41 | 20230817 | 182600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 42 | 20230817 | 182500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 43 | 20230817 | 182400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 44 | 20230817 | 182300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 45 | 20230817 | 182200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 46 | 20230817 | 182100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 47 | 20230817 | 182000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 48 | 20230817 | 181900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 49 | 20230817 | 181800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 50 | 20230817 | 181700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 51 | 20230817 | 181600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 52 | 20230817 | 181500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 53 | 20230817 | 181400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 54 | 20230817 | 181300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 55 | 20230817 | 181200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 56 | 20230817 | 181100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 57 | 20230817 | 181000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 58 | 20230817 | 180900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 59 | 20230817 | 180800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 60 | 20230817 | 180700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 61 | 20230817 | 180600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 62 | 20230817 | 180500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 4060 |
| 63 | 20230817 | 180400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 64 | 20230817 | 180300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 65 | 20230817 | 180200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 66 | 20230817 | 180100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 67 | 20230817 | 180000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 68 | 20230817 | 175900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 69 | 20230817 | 175800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 70 | 20230817 | 175700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 71 | 20230817 | 175600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 72 | 20230817 | 175500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 73 | 20230817 | 175400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 74 | 20230817 | 175300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 75 | 20230817 | 175200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 76 | 20230817 | 175100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 77 | 20230817 | 175000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 78 | 20230817 | 174900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 79 | 20230817 | 174800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 80 | 20230817 | 174700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 81 | 20230817 | 174600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 82 | 20230817 | 174500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 83 | 20230817 | 174400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 84 | 20230817 | 174300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 85 | 20230817 | 174200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 86 | 20230817 | 174100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 87 | 20230817 | 174000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 88 | 20230817 | 173900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 89 | 20230817 | 173800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 90 | 20230817 | 173700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 91 | 20230817 | 173600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 92 | 20230817 | 173500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 4060 |
| 93 | 20230817 | 173400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 94 | 20230817 | 173300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 95 | 20230817 | 173200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 96 | 20230817 | 173100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 97 | 20230817 | 173000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 98 | 20230817 | 172900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 99 | 20230817 | 172800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 100 | 20230817 | 172700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 101 | 20230817 | 172600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 102 | 20230817 | 172500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 103 | 20230817 | 172400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 104 | 20230817 | 172300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 105 | 20230817 | 172200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 106 | 20230817 | 172100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 107 | 20230817 | 172000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 108 | 20230817 | 171900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 109 | 20230817 | 171800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 110 | 20230817 | 171700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 111 | 20230817 | 171600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 112 | 20230817 | 171500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 113 | 20230817 | 171400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 114 | 20230817 | 171300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 115 | 20230817 | 171200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 116 | 20230817 | 171100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 117 | 20230817 | 171000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 118 | 20230817 | 170900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 119 | 20230817 | 170800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 120 | 20230817 | 170700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 121 | 20230817 | 170600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 122 | 20230817 | 170500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 4060 |
| 123 | 20230817 | 170400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 124 | 20230817 | 170300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 125 | 20230817 | 170200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 126 | 20230817 | 170100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 127 | 20230817 | 170000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 128 | 20230817 | 165900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 129 | 20230817 | 165800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 130 | 20230817 | 165700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 131 | 20230817 | 165600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 132 | 20230817 | 165500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 133 | 20230817 | 165400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 134 | 20230817 | 165300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 135 | 20230817 | 165200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 136 | 20230817 | 165100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 137 | 20230817 | 165000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 138 | 20230817 | 164900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 139 | 20230817 | 164800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 140 | 20230817 | 164700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 141 | 20230817 | 164600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 142 | 20230817 | 164500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 143 | 20230817 | 164400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 144 | 20230817 | 164300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 145 | 20230817 | 164200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 146 | 20230817 | 164100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 147 | 20230817 | 164000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 148 | 20230817 | 163900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 149 | 20230817 | 163800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 150 | 20230817 | 163700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 151 | 20230817 | 163600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 152 | 20230817 | 163500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 4060 |
| 153 | 20230817 | 163400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 154 | 20230817 | 163300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 155 | 20230817 | 163200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 156 | 20230817 | 163100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 157 | 20230817 | 163000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 158 | 20230817 | 162900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 159 | 20230817 | 162800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 160 | 20230817 | 162700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 161 | 20230817 | 162600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 162 | 20230817 | 162500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 163 | 20230817 | 162400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 164 | 20230817 | 162300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 165 | 20230817 | 162200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 166 | 20230817 | 162100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 167 | 20230817 | 162000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 168 | 20230817 | 161900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 169 | 20230817 | 161800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 170 | 20230817 | 161700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 171 | 20230817 | 161600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 172 | 20230817 | 161500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 173 | 20230817 | 161400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 174 | 20230817 | 161300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 175 | 20230817 | 161200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 176 | 20230817 | 161100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 177 | 20230817 | 161000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 178 | 20230817 | 160900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 179 | 20230817 | 160800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 180 | 20230817 | 160700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 181 | 20230817 | 160600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 182 | 20230817 | 160500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 4060 |
| 183 | 20230817 | 160400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 184 | 20230817 | 160300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 185 | 20230817 | 160200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 186 | 20230817 | 160100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 187 | 20230817 | 160000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 188 | 20230817 | 155900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 189 | 20230817 | 155800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 190 | 20230817 | 155700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 191 | 20230817 | 155600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 192 | 20230817 | 155500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 193 | 20230817 | 155400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 194 | 20230817 | 155300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 195 | 20230817 | 155200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 196 | 20230817 | 155100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 197 | 20230817 | 155000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 198 | 20230817 | 154900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 199 | 20230817 | 154800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 200 | 20230817 | 154700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 201 | 20230817 | 154600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 202 | 20230817 | 154500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 203 | 20230817 | 154400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 204 | 20230817 | 154300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 205 | 20230817 | 154200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 206 | 20230817 | 154100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 207 | 20230817 | 154000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 208 | 20230817 | 153900 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 209 | 20230817 | 153800 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 210 | 20230817 | 153700 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 211 | 20230817 | 153600 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 212 | 20230817 | 153500 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 4060 |
| 213 | 20230817 | 153400 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 214 | 20230817 | 153300 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 215 | 20230817 | 153200 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 216 | 20230817 | 153100 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 0 |
| 217 | 20230817 | 153000 | 2464562900 | 13650 | 13650 | 13650 | 13650 | 4060 |
| 218 | 20230817 | 152900 | 2409143900 | 13670 | 13670 | 13670 | 13670 | 0 |
| 219 | 20230817 | 152800 | 2409143900 | 13670 | 13670 | 13670 | 13670 | 0 |
| 220 | 20230817 | 152700 | 2409143900 | 13670 | 13670 | 13670 | 13670 | 0 |
| 221 | 20230817 | 152600 | 2409143900 | 13670 | 13670 | 13670 | 13670 | 0 |
| 222 | 20230817 | 152500 | 2409143900 | 13670 | 13670 | 13670 | 13670 | 0 |
| 223 | 20230817 | 152400 | 2409143900 | 13670 | 13670 | 13670 | 13670 | 0 |
| 224 | 20230817 | 152300 | 2409143900 | 13670 | 13670 | 13670 | 13670 | 0 |
| 225 | 20230817 | 152200 | 2409143900 | 13670 | 13670 | 13670 | 13670 | 0 |
| 226 | 20230817 | 152100 | 2409143900 | 13670 | 13670 | 13670 | 13670 | 0 |
| 227 | 20230817 | 152000 | 2409143900 | 13670 | 13670 | 13670 | 13670 | 0 |
| 228 | 20230817 | 151900 | 2409143900 | 13670 | 13670 | 13680 | 13670 | 564 |
| 229 | 20230817 | 151800 | 2401433790 | 13670 | 13670 | 13670 | 13660 | 245 |
| 230 | 20230817 | 151700 | 2398084750 | 13660 | 13670 | 13670 | 13660 | 197 |
| 231 | 20230817 | 151600 | 2395391860 | 13670 | 13680 | 13680 | 13660 | 1695 |
| 232 | 20230817 | 151500 | 2372216780 | 13680 | 13680 | 13680 | 13680 | 89 |
| 233 | 20230817 | 151400 | 2370999260 | 13680 | 13700 | 13700 | 13680 | 1160 |
| 234 | 20230817 | 151300 | 2355123160 | 13700 | 13700 | 13700 | 13700 | 0 |
| 235 | 20230817 | 151200 | 2355123160 | 13700 | 13700 | 13700 | 13690 | 98 |
| 236 | 20230817 | 151100 | 2353781470 | 13700 | 13700 | 13700 | 13700 | 7 |
| 237 | 20230817 | 151000 | 2353685570 | 13690 | 13710 | 13710 | 13690 | 807 |
| 238 | 20230817 | 150900 | 2342627500 | 13710 | 13700 | 13710 | 13700 | 533 |
| 239 | 20230817 | 150800 | 2335324780 | 13700 | 13710 | 13710 | 13700 | 166 |
| 240 | 20230817 | 150700 | 2333049170 | 13720 | 13720 | 13720 | 13720 | 91 |
| 241 | 20230817 | 150600 | 2331800650 | 13730 | 13740 | 13740 | 13730 | 88 |
| 242 | 20230817 | 150500 | 2330592370 | 13710 | 13710 | 13710 | 13710 | 20 |
| 243 | 20230817 | 150400 | 2330318170 | 13710 | 13730 | 13730 | 13710 | 113 |
| 244 | 20230817 | 150300 | 2328767290 | 13730 | 13720 | 13730 | 13720 | 354 |
| 245 | 20230817 | 150200 | 2323908750 | 13720 | 13710 | 13720 | 13710 | 136 |
| 246 | 20230817 | 150100 | 2322044060 | 13700 | 13690 | 13710 | 13690 | 302 |
| 247 | 20230817 | 150000 | 2317904750 | 13690 | 13690 | 13690 | 13690 | 30 |
| 248 | 20230817 | 145900 | 2317494050 | 13690 | 13680 | 13690 | 13680 | 139 |
| 249 | 20230817 | 145800 | 2315591690 | 13690 | 13690 | 13690 | 13680 | 340 |
| 250 | 20230817 | 145700 | 2310939130 | 13680 | 13700 | 13710 | 13680 | 1299 |
| 251 | 20230817 | 145600 | 2293162580 | 13700 | 13690 | 13700 | 13690 | 68 |
| 252 | 20230817 | 145500 | 2292231480 | 13700 | 13700 | 13710 | 13690 | 130 |
| 253 | 20230817 | 145400 | 2290451590 | 13710 | 13700 | 13710 | 13700 | 87 |
| 254 | 20230817 | 145300 | 2289259670 | 13700 | 13700 | 13700 | 13700 | 17 |
| 255 | 20230817 | 145200 | 2289026770 | 13710 | 13710 | 13710 | 13710 | 27 |
| 256 | 20230817 | 145100 | 2288656600 | 13710 | 13710 | 13710 | 13710 | 12 |
| 257 | 20230817 | 145000 | 2288492080 | 13720 | 13720 | 13720 | 13720 | 0 |
| 258 | 20230817 | 144900 | 2288492080 | 13720 | 13720 | 13720 | 13720 | 70 |
| 259 | 20230817 | 144800 | 2287531680 | 13710 | 13710 | 13710 | 13710 | 50 |
| 260 | 20230817 | 144700 | 2286846180 | 13720 | 13710 | 13720 | 13710 | 241 |
| 261 | 20230817 | 144600 | 2283539710 | 13710 | 13710 | 13720 | 13710 | 136 |
| 262 | 20230817 | 144500 | 2281674280 | 13710 | 13710 | 13720 | 13700 | 236 |
| 263 | 20230817 | 144400 | 2278438420 | 13700 | 13720 | 13720 | 13700 | 68 |
| 264 | 20230817 | 144300 | 2277506380 | 13720 | 13700 | 13720 | 13690 | 360 |
| 265 | 20230817 | 144200 | 2272574590 | 13720 | 13720 | 13720 | 13720 | 15 |
| 266 | 20230817 | 144100 | 2272368790 | 13710 | 13720 | 13720 | 13690 | 438 |
| 267 | 20230817 | 144000 | 2266364610 | 13690 | 13700 | 13720 | 13690 | 704 |
| 268 | 20230817 | 143900 | 2256716450 | 13690 | 13700 | 13700 | 13690 | 387 |
| 269 | 20230817 | 143800 | 2251416550 | 13700 | 13720 | 13730 | 13700 | 344 |
| 270 | 20230817 | 143700 | 2246701620 | 13720 | 13710 | 13720 | 13710 | 44 |
| 271 | 20230817 | 143600 | 2246097980 | 13710 | 13700 | 13720 | 13700 | 298 |
| 272 | 20230817 | 143500 | 2242011310 | 13700 | 13700 | 13700 | 13700 | 107 |
| 273 | 20230817 | 143400 | 2240545410 | 13700 | 13700 | 13700 | 13700 | 108 |
| 274 | 20230817 | 143300 | 2239065810 | 13700 | 13720 | 13720 | 13700 | 8 |
| 275 | 20230817 | 143200 | 2238956170 | 13700 | 13710 | 13720 | 13700 | 267 |
| 276 | 20230817 | 143100 | 2235294940 | 13700 | 13710 | 13710 | 13700 | 354 |
| 277 | 20230817 | 143000 | 2230443350 | 13700 | 13720 | 13730 | 13690 | 1518 |
| 278 | 20230817 | 142900 | 2209639330 | 13720 | 13730 | 13730 | 13720 | 152 |
| 279 | 20230817 | 142800 | 2207553880 | 13730 | 13730 | 13730 | 13730 | 0 |
| 280 | 20230817 | 142700 | 2207553880 | 13730 | 13720 | 13730 | 13720 | 123 |
| 281 | 20230817 | 142600 | 2205865350 | 13710 | 13710 | 13720 | 13710 | 178 |
| 282 | 20230817 | 142500 | 2203424560 | 13710 | 13700 | 13710 | 13690 | 385 |
| 283 | 20230817 | 142400 | 2198147180 | 13700 | 13710 | 13710 | 13690 | 1350 |
| 284 | 20230817 | 142300 | 2179650750 | 13730 | 13740 | 13740 | 13730 | 292 |
| 285 | 20230817 | 142200 | 2175641510 | 13730 | 13720 | 13730 | 13720 | 126 |
| 286 | 20230817 | 142100 | 2173911540 | 13720 | 13710 | 13720 | 13710 | 77 |
| 287 | 20230817 | 142000 | 2172855550 | 13710 | 13720 | 13720 | 13710 | 4 |
| 288 | 20230817 | 141900 | 2172800680 | 13720 | 13710 | 13720 | 13710 | 284 |
| 289 | 20230817 | 141800 | 2168905910 | 13710 | 13700 | 13710 | 13700 | 118 |
| 290 | 20230817 | 141700 | 2167288360 | 13700 | 13750 | 13750 | 13700 | 2225 |
| 291 | 20230817 | 141600 | 2136716880 | 13750 | 13750 | 13750 | 13750 | 10 |
| 292 | 20230817 | 141500 | 2136579380 | 13750 | 13740 | 13750 | 13740 | 219 |
| 293 | 20230817 | 141400 | 2133570190 | 13740 | 13730 | 13740 | 13730 | 192 |
| 294 | 20230817 | 141300 | 2130933160 | 13720 | 13720 | 13720 | 13720 | 71 |
| 295 | 20230817 | 141200 | 2129959040 | 13720 | 13710 | 13730 | 13700 | 195 |
| 296 | 20230817 | 141100 | 2127284080 | 13720 | 13720 | 13720 | 13720 | 0 |
| 297 | 20230817 | 141000 | 2127284080 | 13720 | 13720 | 13720 | 13690 | 704 |
| 298 | 20230817 | 140900 | 2117636310 | 13720 | 13720 | 13720 | 13720 | 1 |
| 299 | 20230817 | 140800 | 2117622590 | 13730 | 13700 | 13730 | 13700 | 408 |
| 300 | 20230817 | 140700 | 2112024960 | 13700 | 13720 | 13720 | 13700 | 194 |
| 301 | 20230817 | 140600 | 2109366200 | 13720 | 13720 | 13750 | 13720 | 617 |
| 302 | 20230817 | 140500 | 2100890610 | 13710 | 13710 | 13720 | 13710 | 448 |
| 303 | 20230817 | 140400 | 2094746080 | 13710 | 13720 | 13720 | 13700 | 1081 |
| 304 | 20230817 | 140300 | 2079932230 | 13720 | 13740 | 13740 | 13720 | 25 |
| 305 | 20230817 | 140200 | 2079588990 | 13730 | 13750 | 13750 | 13730 | 141 |
| 306 | 20230817 | 140100 | 2077650580 | 13750 | 13740 | 13760 | 13740 | 322 |
| 307 | 20230817 | 140000 | 2073221120 | 13760 | 13760 | 13760 | 13760 | 3 |
| 308 | 20230817 | 135900 | 2073179840 | 13740 | 13740 | 13740 | 13740 | 101 |
| 309 | 20230817 | 135800 | 2071792100 | 13750 | 13740 | 13750 | 13740 | 132 |
| 310 | 20230817 | 135700 | 2069977990 | 13730 | 13730 | 13730 | 13730 | 1 |
| 311 | 20230817 | 135600 | 2069964260 | 13740 | 13740 | 13740 | 13720 | 147 |
| 312 | 20230817 | 135500 | 2067944520 | 13730 | 13730 | 13730 | 13710 | 485 |
| 313 | 20230817 | 135400 | 2061289080 | 13740 | 13750 | 13750 | 13740 | 26 |
| 314 | 20230817 | 135300 | 2060931740 | 13760 | 13760 | 13760 | 13760 | 1 |
| 315 | 20230817 | 135200 | 2060917980 | 13740 | 13740 | 13740 | 13740 | 14 |
| 316 | 20230817 | 135100 | 2060725620 | 13750 | 13750 | 13750 | 13750 | 172 |
| 317 | 20230817 | 135000 | 2058360620 | 13750 | 13750 | 13750 | 13750 | 11 |
| 318 | 20230817 | 134900 | 2058209370 | 13750 | 13750 | 13750 | 13750 | 20 |
| 319 | 20230817 | 134800 | 2057934370 | 13750 | 13750 | 13750 | 13750 | 5 |
| 320 | 20230817 | 134700 | 2057865620 | 13750 | 13730 | 13750 | 13730 | 238 |
| 321 | 20230817 | 134600 | 2054595220 | 13710 | 13710 | 13710 | 13710 | 0 |
| 322 | 20230817 | 134500 | 2054595220 | 13710 | 13710 | 13710 | 13710 | 100 |
| 323 | 20230817 | 134400 | 2053224220 | 13720 | 13720 | 13720 | 13710 | 621 |
| 324 | 20230817 | 134300 | 2044708540 | 13720 | 13730 | 13730 | 13720 | 232 |
| 325 | 20230817 | 134200 | 2041525470 | 13730 | 13730 | 13750 | 13730 | 262 |
| 326 | 20230817 | 134100 | 2037927110 | 13740 | 13740 | 13740 | 13740 | 0 |
| 327 | 20230817 | 134000 | 2037927110 | 13740 | 13710 | 13740 | 13700 | 605 |
| 328 | 20230817 | 133900 | 2029630270 | 13700 | 13740 | 13740 | 13700 | 860 |
| 329 | 20230817 | 133800 | 2017833790 | 13760 | 13760 | 13760 | 13760 | 0 |
| 330 | 20230817 | 133700 | 2017833790 | 13760 | 13760 | 13760 | 13760 | 1 |
| 331 | 20230817 | 133600 | 2017820030 | 13760 | 13730 | 13760 | 13720 | 235 |
| 332 | 20230817 | 133500 | 2014591600 | 13730 | 13760 | 13760 | 13720 | 1681 |
| 333 | 20230817 | 133400 | 1991490040 | 13770 | 13770 | 13770 | 13770 | 70 |
| 334 | 20230817 | 133300 | 1990526140 | 13770 | 13770 | 13770 | 13770 | 0 |
| 335 | 20230817 | 133200 | 1990526140 | 13770 | 13770 | 13770 | 13770 | 0 |
| 336 | 20230817 | 133100 | 1990526140 | 13770 | 13760 | 13770 | 13760 | 85 |
| 337 | 20230817 | 133000 | 1989356510 | 13760 | 13780 | 13780 | 13760 | 129 |
| 338 | 20230817 | 132900 | 1987579520 | 13770 | 13780 | 13780 | 13770 | 106 |
| 339 | 20230817 | 132800 | 1986118900 | 13770 | 13780 | 13790 | 13770 | 1700 |
| 340 | 20230817 | 132700 | 1962694130 | 13770 | 13810 | 13810 | 13770 | 306 |
| 341 | 20230817 | 132600 | 1958475040 | 13790 | 13770 | 13810 | 13770 | 810 |
| 342 | 20230817 | 132500 | 1947311530 | 13760 | 13760 | 13760 | 13760 | 10 |
| 343 | 20230817 | 132400 | 1947173930 | 13760 | 13760 | 13760 | 13760 | 55 |
| 344 | 20230817 | 132300 | 1946417130 | 13760 | 13760 | 13760 | 13760 | 0 |
| 345 | 20230817 | 132200 | 1946417130 | 13760 | 13760 | 13760 | 13760 | 195 |
| 346 | 20230817 | 132100 | 1943733930 | 13760 | 13760 | 13760 | 13750 | 105 |
| 347 | 20230817 | 132000 | 1942290110 | 13750 | 13760 | 13760 | 13750 | 109 |
| 348 | 20230817 | 131900 | 1940790370 | 13760 | 13760 | 13760 | 13760 | 230 |
| 349 | 20230817 | 131800 | 1937625570 | 13770 | 13770 | 13770 | 13770 | 0 |
| 350 | 20230817 | 131700 | 1937625570 | 13770 | 13770 | 13770 | 13770 | 1 |
| 351 | 20230817 | 131600 | 1937611800 | 13770 | 13770 | 13770 | 13770 | 6 |
| 352 | 20230817 | 131500 | 1937529180 | 13750 | 13770 | 13770 | 13740 | 37 |
| 353 | 20230817 | 131400 | 1937019890 | 13740 | 13750 | 13750 | 13740 | 97 |
| 354 | 20230817 | 131300 | 1935686180 | 13760 | 13760 | 13760 | 13760 | 76 |
| 355 | 20230817 | 131200 | 1934640420 | 13770 | 13770 | 13770 | 13770 | 0 |
| 356 | 20230817 | 131100 | 1934640420 | 13770 | 13770 | 13770 | 13770 | 1 |
| 357 | 20230817 | 131000 | 1934626650 | 13750 | 13750 | 13750 | 13750 | 0 |
| 358 | 20230817 | 130900 | 1934626650 | 13750 | 13770 | 13770 | 13750 | 345 |
| 359 | 20230817 | 130800 | 1929878180 | 13780 | 13790 | 13790 | 13780 | 18 |
| 360 | 20230817 | 130700 | 1929630100 | 13790 | 13770 | 13790 | 13770 | 274 |
| 361 | 20230817 | 130600 | 1925854360 | 13760 | 13750 | 13760 | 13740 | 451 |
| 362 | 20230817 | 130500 | 1919650360 | 13750 | 13750 | 13750 | 13750 | 356 |
| 363 | 20230817 | 130400 | 1914755360 | 13740 | 13740 | 13740 | 13740 | 0 |
| 364 | 20230817 | 130300 | 1914755360 | 13740 | 13750 | 13750 | 13740 | 22 |
| 365 | 20230817 | 130200 | 1914452880 | 13750 | 13780 | 13780 | 13750 | 196 |
| 366 | 20230817 | 130100 | 1911754410 | 13770 | 13790 | 13790 | 13770 | 1084 |
| 367 | 20230817 | 130000 | 1896817340 | 13790 | 13750 | 13810 | 13750 | 2993 |
| 368 | 20230817 | 125900 | 1855598430 | 13740 | 13740 | 13740 | 13740 | 298 |
| 369 | 20230817 | 125800 | 1851503910 | 13740 | 13740 | 13740 | 13740 | 0 |
| 370 | 20230817 | 125700 | 1851503910 | 13740 | 13740 | 13740 | 13740 | 12 |
| 371 | 20230817 | 125600 | 1851339030 | 13740 | 13720 | 13740 | 13720 | 432 |
| 372 | 20230817 | 125500 | 1845407280 | 13710 | 13720 | 13720 | 13710 | 76 |
| 373 | 20230817 | 125400 | 1844364660 | 13720 | 13720 | 13720 | 13720 | 0 |
| 374 | 20230817 | 125300 | 1844364660 | 13720 | 13720 | 13720 | 13710 | 192 |
| 375 | 20230817 | 125200 | 1841730450 | 13720 | 13720 | 13720 | 13720 | 28 |
| 376 | 20230817 | 125100 | 1841346290 | 13720 | 13720 | 13720 | 13720 | 6 |
| 377 | 20230817 | 125000 | 1841263970 | 13720 | 13710 | 13730 | 13710 | 385 |
| 378 | 20230817 | 124900 | 1835978150 | 13710 | 13720 | 13720 | 13710 | 82 |
| 379 | 20230817 | 124800 | 1834853120 | 13710 | 13710 | 13710 | 13710 | 1 |
| 380 | 20230817 | 124700 | 1834839410 | 13710 | 13720 | 13720 | 13710 | 93 |
| 381 | 20230817 | 124600 | 1833563640 | 13720 | 13710 | 13720 | 13690 | 811 |
| 382 | 20230817 | 124500 | 1822447030 | 13710 | 13720 | 13720 | 13710 | 141 |
| 383 | 20230817 | 124400 | 1820512620 | 13710 | 13710 | 13710 | 13710 | 0 |
| 384 | 20230817 | 124300 | 1820512620 | 13710 | 13710 | 13710 | 13710 | 0 |
| 385 | 20230817 | 124200 | 1820512620 | 13710 | 13710 | 13710 | 13710 | 0 |
| 386 | 20230817 | 124100 | 1820512620 | 13710 | 13720 | 13720 | 13710 | 125 |
| 387 | 20230817 | 124000 | 1818797660 | 13730 | 13730 | 13730 | 13730 | 2 |
| 388 | 20230817 | 123900 | 1818770200 | 13730 | 13730 | 13730 | 13730 | 1 |
| 389 | 20230817 | 123800 | 1818756470 | 13730 | 13730 | 13730 | 13730 | 1 |
| 390 | 20230817 | 123700 | 1818742740 | 13730 | 13730 | 13730 | 13730 | 68 |
| 391 | 20230817 | 123600 | 1817809100 | 13730 | 13740 | 13740 | 13730 | 67 |
| 392 | 20230817 | 123500 | 1816888960 | 13740 | 13740 | 13740 | 13740 | 0 |
| 393 | 20230817 | 123400 | 1816888960 | 13740 | 13730 | 13740 | 13730 | 274 |
| 394 | 20230817 | 123300 | 1813125020 | 13730 | 13710 | 13730 | 13710 | 953 |
| 395 | 20230817 | 123200 | 1800054760 | 13670 | 13690 | 13700 | 13670 | 1487 |
| 396 | 20230817 | 123100 | 1779725500 | 13670 | 13700 | 13710 | 13670 | 441 |
| 397 | 20230817 | 123000 | 1773688320 | 13710 | 13690 | 13710 | 13690 | 271 |
| 398 | 20230817 | 122900 | 1769977710 | 13680 | 13710 | 13710 | 13680 | 841 |
| 399 | 20230817 | 122800 | 1758456470 | 13710 | 13710 | 13720 | 13700 | 960 |
| 400 | 20230817 | 122700 | 1745299330 | 13720 | 13720 | 13720 | 13720 | 0 |
| 401 | 20230817 | 122600 | 1745299330 | 13720 | 13710 | 13720 | 13710 | 34 |
| 402 | 20230817 | 122500 | 1744833170 | 13700 | 13700 | 13720 | 13700 | 1073 |
| 403 | 20230817 | 122400 | 1730130870 | 13690 | 13690 | 13690 | 13690 | 0 |
| 404 | 20230817 | 122300 | 1730130870 | 13690 | 13700 | 13720 | 13690 | 1132 |
| 405 | 20230817 | 122200 | 1714619900 | 13690 | 13690 | 13690 | 13690 | 92 |
| 406 | 20230817 | 122100 | 1713360420 | 13700 | 13700 | 13700 | 13690 | 72 |
| 407 | 20230817 | 122000 | 1712374050 | 13700 | 13700 | 13700 | 13700 | 1 |
| 408 | 20230817 | 121900 | 1712360350 | 13690 | 13690 | 13690 | 13690 | 0 |
| 409 | 20230817 | 121800 | 1712360350 | 13690 | 13690 | 13690 | 13690 | 0 |
| 410 | 20230817 | 121700 | 1712360350 | 13690 | 13680 | 13690 | 13680 | 279 |
| 411 | 20230817 | 121600 | 1708542860 | 13670 | 13680 | 13680 | 13670 | 105 |
| 412 | 20230817 | 121500 | 1707106510 | 13680 | 13680 | 13680 | 13670 | 53 |
| 413 | 20230817 | 121400 | 1706381770 | 13680 | 13710 | 13710 | 13680 | 255 |
| 414 | 20230817 | 121300 | 1702890190 | 13700 | 13700 | 13700 | 13700 | 0 |
| 415 | 20230817 | 121200 | 1702890190 | 13700 | 13720 | 13720 | 13690 | 448 |
| 416 | 20230817 | 121100 | 1696753770 | 13720 | 13710 | 13720 | 13690 | 87 |
| 417 | 20230817 | 121000 | 1695561090 | 13690 | 13720 | 13720 | 13690 | 916 |
| 418 | 20230817 | 120900 | 1683006120 | 13730 | 13730 | 13730 | 13730 | 0 |
| 419 | 20230817 | 120800 | 1683006120 | 13730 | 13730 | 13730 | 13730 | 0 |
| 420 | 20230817 | 120700 | 1683006120 | 13730 | 13720 | 13730 | 13720 | 448 |
| 421 | 20230817 | 120600 | 1676858720 | 13710 | 13710 | 13710 | 13710 | 38 |
| 422 | 20230817 | 120500 | 1676337740 | 13720 | 13720 | 13720 | 13720 | 0 |
| 423 | 20230817 | 120400 | 1676337740 | 13720 | 13720 | 13720 | 13720 | 15 |
| 424 | 20230817 | 120300 | 1676131940 | 13720 | 13700 | 13720 | 13700 | 37 |
| 425 | 20230817 | 120200 | 1675624500 | 13700 | 13700 | 13700 | 13700 | 0 |
| 426 | 20230817 | 120100 | 1675624500 | 13700 | 13710 | 13710 | 13700 | 120 |
| 427 | 20230817 | 120000 | 1673979780 | 13720 | 13720 | 13720 | 13720 | 78 |
| 428 | 20230817 | 115900 | 1672909620 | 13720 | 13720 | 13730 | 13700 | 859 |
| 429 | 20230817 | 115800 | 1661131440 | 13730 | 13740 | 13740 | 13730 | 206 |
| 430 | 20230817 | 115700 | 1658302240 | 13740 | 13750 | 13750 | 13740 | 217 |
| 431 | 20230817 | 115600 | 1655318870 | 13760 | 13760 | 13760 | 13760 | 0 |
| 432 | 20230817 | 115500 | 1655318870 | 13760 | 13760 | 13760 | 13760 | 0 |
| 433 | 20230817 | 115400 | 1655318870 | 13760 | 13760 | 13760 | 13760 | 1 |
| 434 | 20230817 | 115300 | 1655305110 | 13750 | 13750 | 13750 | 13750 | 456 |
| 435 | 20230817 | 115200 | 1649035110 | 13750 | 13750 | 13750 | 13750 | 149 |
| 436 | 20230817 | 115100 | 1646986360 | 13740 | 13740 | 13740 | 13740 | 3 |
| 437 | 20230817 | 115000 | 1646945140 | 13750 | 13750 | 13750 | 13740 | 210 |
| 438 | 20230817 | 114900 | 1644057710 | 13750 | 13750 | 13750 | 13750 | 1 |
| 439 | 20230817 | 114800 | 1644043960 | 13740 | 13740 | 13740 | 13740 | 0 |
| 440 | 20230817 | 114700 | 1644043960 | 13740 | 13740 | 13740 | 13740 | 23 |
| 441 | 20230817 | 114600 | 1643727940 | 13760 | 13770 | 13770 | 13740 | 802 |
| 442 | 20230817 | 114500 | 1632697850 | 13770 | 13770 | 13770 | 13770 | 110 |
| 443 | 20230817 | 114400 | 1631183150 | 13770 | 13770 | 13770 | 13770 | 4 |
| 444 | 20230817 | 114300 | 1631128070 | 13770 | 13770 | 13770 | 13770 | 50 |
| 445 | 20230817 | 114200 | 1630439570 | 13760 | 13780 | 13780 | 13760 | 152 |
| 446 | 20230817 | 114100 | 1628345330 | 13790 | 13760 | 13790 | 13760 | 396 |
| 447 | 20230817 | 114000 | 1622896070 | 13750 | 13750 | 13750 | 13750 | 16 |
| 448 | 20230817 | 113900 | 1622676070 | 13750 | 13770 | 13770 | 13750 | 947 |
| 449 | 20230817 | 113800 | 1609644120 | 13780 | 13780 | 13780 | 13780 | 25 |
| 450 | 20230817 | 113700 | 1609299620 | 13780 | 13790 | 13800 | 13780 | 303 |
| 451 | 20230817 | 113600 | 1605121250 | 13800 | 13800 | 13800 | 13800 | 3 |
| 452 | 20230817 | 113500 | 1605079850 | 13790 | 13790 | 13790 | 13790 | 1 |
| 453 | 20230817 | 113400 | 1605066060 | 13790 | 13790 | 13790 | 13790 | 0 |
| 454 | 20230817 | 113300 | 1605066060 | 13790 | 13790 | 13790 | 13790 | 19 |
| 455 | 20230817 | 113200 | 1604804050 | 13800 | 13790 | 13800 | 13790 | 9 |
| 456 | 20230817 | 113100 | 1604679870 | 13790 | 13770 | 13790 | 13770 | 213 |
| 457 | 20230817 | 113000 | 1601745720 | 13780 | 13770 | 13780 | 13760 | 198 |
| 458 | 20230817 | 112900 | 1599019760 | 13770 | 13770 | 13770 | 13770 | 0 |
| 459 | 20230817 | 112800 | 1599019760 | 13770 | 13770 | 13770 | 13770 | 59 |
| 460 | 20230817 | 112700 | 1598207330 | 13760 | 13760 | 13760 | 13750 | 233 |
| 461 | 20230817 | 112600 | 1595001300 | 13770 | 13800 | 13800 | 13760 | 539 |
| 462 | 20230817 | 112500 | 1587579040 | 13800 | 13800 | 13800 | 13800 | 0 |
| 463 | 20230817 | 112400 | 1587579040 | 13800 | 13800 | 13800 | 13800 | 8 |
| 464 | 20230817 | 112300 | 1587468640 | 13800 | 13780 | 13800 | 13750 | 419 |
| 465 | 20230817 | 112200 | 1581694510 | 13790 | 13790 | 13790 | 13790 | 102 |
| 466 | 20230817 | 112100 | 1580287930 | 13790 | 13800 | 13800 | 13790 | 119 |
| 467 | 20230817 | 112000 | 1578645780 | 13800 | 13790 | 13810 | 13790 | 1171 |
| 468 | 20230817 | 111900 | 1562485300 | 13790 | 13790 | 13790 | 13790 | 163 |
| 469 | 20230817 | 111800 | 1560237530 | 13800 | 13790 | 13800 | 13790 | 64 |
| 470 | 20230817 | 111700 | 1559354960 | 13750 | 13770 | 13770 | 13750 | 100 |
| 471 | 20230817 | 111600 | 1557978410 | 13790 | 13790 | 13790 | 13790 | 2 |
| 472 | 20230817 | 111500 | 1557950830 | 13800 | 13760 | 13810 | 13760 | 241 |
| 473 | 20230817 | 111400 | 1554625980 | 13760 | 13760 | 13760 | 13760 | 104 |
| 474 | 20230817 | 111300 | 1553194940 | 13750 | 13760 | 13780 | 13750 | 645 |
| 475 | 20230817 | 111200 | 1544314540 | 13760 | 13720 | 13760 | 13720 | 2235 |
| 476 | 20230817 | 111100 | 1513626200 | 13710 | 13700 | 13710 | 13700 | 272 |
| 477 | 20230817 | 111000 | 1509897610 | 13710 | 13710 | 13720 | 13710 | 104 |
| 478 | 20230817 | 110900 | 1508471760 | 13720 | 13710 | 13720 | 13710 | 44 |
| 479 | 20230817 | 110800 | 1507868510 | 13720 | 13700 | 13720 | 13700 | 15 |
| 480 | 20230817 | 110700 | 1507662990 | 13700 | 13700 | 13700 | 13700 | 3 |
| 481 | 20230817 | 110600 | 1507621890 | 13690 | 13690 | 13690 | 13690 | 60 |
| 482 | 20230817 | 110500 | 1506800490 | 13700 | 13700 | 13700 | 13700 | 150 |
| 483 | 20230817 | 110400 | 1504745490 | 13690 | 13700 | 13700 | 13690 | 88 |
| 484 | 20230817 | 110300 | 1503540700 | 13700 | 13700 | 13700 | 13700 | 5 |
| 485 | 20230817 | 110200 | 1503472200 | 13700 | 13700 | 13700 | 13700 | 0 |
| 486 | 20230817 | 110100 | 1503472200 | 13700 | 13670 | 13700 | 13670 | 126 |
| 487 | 20230817 | 110000 | 1501746300 | 13670 | 13700 | 13700 | 13650 | 808 |
| 488 | 20230817 | 105900 | 1490705110 | 13720 | 13720 | 13720 | 13720 | 2 |
| 489 | 20230817 | 105800 | 1490677670 | 13710 | 13690 | 13710 | 13690 | 243 |
| 490 | 20230817 | 105700 | 1487349090 | 13670 | 13680 | 13680 | 13670 | 208 |
| 491 | 20230817 | 105600 | 1484504440 | 13660 | 13660 | 13660 | 13660 | 0 |
| 492 | 20230817 | 105500 | 1484504440 | 13660 | 13680 | 13690 | 13660 | 167 |
| 493 | 20230817 | 105400 | 1482220110 | 13690 | 13690 | 13690 | 13680 | 223 |
| 494 | 20230817 | 105300 | 1479167300 | 13690 | 13680 | 13690 | 13680 | 257 |
| 495 | 20230817 | 105200 | 1475649560 | 13650 | 13660 | 13660 | 13650 | 71 |
| 496 | 20230817 | 105100 | 1474679990 | 13670 | 13640 | 13680 | 13640 | 594 |
| 497 | 20230817 | 105000 | 1466560720 | 13640 | 13650 | 13670 | 13640 | 23 |
| 498 | 20230817 | 104900 | 1466246780 | 13670 | 13700 | 13700 | 13670 | 51 |
| 499 | 20230817 | 104800 | 1465549510 | 13660 | 13710 | 13710 | 13630 | 928 |
| 500 | 20230817 | 104700 | 1452873340 | 13710 | 13710 | 13710 | 13710 | 5 |
| 501 | 20230817 | 104600 | 1452804790 | 13710 | 13700 | 13710 | 13700 | 125 |
| 502 | 20230817 | 104500 | 1451091710 | 13700 | 13670 | 13700 | 13670 | 730 |
| 503 | 20230817 | 104400 | 1441097460 | 13670 | 13670 | 13670 | 13670 | 19 |
| 504 | 20230817 | 104300 | 1440837730 | 13690 | 13660 | 13690 | 13660 | 461 |
| 505 | 20230817 | 104200 | 1434537860 | 13660 | 13610 | 13660 | 13600 | 530 |
| 506 | 20230817 | 104100 | 1427314140 | 13600 | 13620 | 13620 | 13600 | 78 |
| 507 | 20230817 | 104000 | 1426252210 | 13620 | 13620 | 13620 | 13600 | 217 |
| 508 | 20230817 | 103900 | 1423297160 | 13620 | 13630 | 13650 | 13620 | 65 |
| 509 | 20230817 | 103800 | 1422411020 | 13650 | 13640 | 13680 | 13640 | 209 |
| 510 | 20230817 | 103700 | 1419556710 | 13650 | 13590 | 13650 | 13590 | 1507 |
| 511 | 20230817 | 103600 | 1399057360 | 13600 | 13600 | 13600 | 13590 | 44 |
| 512 | 20230817 | 103500 | 1398459170 | 13600 | 13600 | 13600 | 13590 | 425 |
| 513 | 20230817 | 103400 | 1392679350 | 13600 | 13590 | 13600 | 13590 | 562 |
| 514 | 20230817 | 103300 | 1385039570 | 13600 | 13600 | 13600 | 13590 | 2109 |
| 515 | 20230817 | 103200 | 1356373900 | 13590 | 13610 | 13610 | 13590 | 219 |
| 516 | 20230817 | 103100 | 1353394790 | 13610 | 13600 | 13610 | 13590 | 609 |
| 517 | 20230817 | 103000 | 1345116720 | 13600 | 13620 | 13620 | 13580 | 4035 |
| 518 | 20230817 | 102900 | 1290226480 | 13620 | 13620 | 13640 | 13620 | 824 |
| 519 | 20230817 | 102800 | 1278991630 | 13610 | 13620 | 13620 | 13610 | 660 |
| 520 | 20230817 | 102700 | 1270002650 | 13630 | 13650 | 13650 | 13630 | 192 |
| 521 | 20230817 | 102600 | 1267383950 | 13650 | 13680 | 13680 | 13650 | 257 |
| 522 | 20230817 | 102500 | 1263869240 | 13650 | 13660 | 13660 | 13630 | 567 |
| 523 | 20230817 | 102400 | 1256136620 | 13670 | 13670 | 13670 | 13670 | 2 |
| 524 | 20230817 | 102300 | 1256109280 | 13660 | 13690 | 13690 | 13660 | 309 |
| 525 | 20230817 | 102200 | 1251881960 | 13700 | 13730 | 13730 | 13700 | 406 |
| 526 | 20230817 | 102100 | 1246316520 | 13730 | 13740 | 13760 | 13720 | 367 |
| 527 | 20230817 | 102000 | 1241276470 | 13740 | 13710 | 13740 | 13680 | 366 |
| 528 | 20230817 | 101900 | 1236259780 | 13690 | 13650 | 13690 | 13650 | 391 |
| 529 | 20230817 | 101800 | 1230915410 | 13660 | 13660 | 13660 | 13660 | 34 |
| 530 | 20230817 | 101700 | 1230450970 | 13650 | 13650 | 13650 | 13650 | 76 |
| 531 | 20230817 | 101600 | 1229413570 | 13650 | 13660 | 13660 | 13640 | 1567 |
| 532 | 20230817 | 101500 | 1208022480 | 13660 | 13680 | 13680 | 13660 | 343 |
| 533 | 20230817 | 101400 | 1203335920 | 13690 | 13700 | 13700 | 13680 | 380 |
| 534 | 20230817 | 101300 | 1198134900 | 13700 | 13710 | 13740 | 13700 | 518 |
| 535 | 20230817 | 101200 | 1191028420 | 13720 | 13700 | 13720 | 13700 | 556 |
| 536 | 20230817 | 101100 | 1183409300 | 13720 | 13790 | 13800 | 13720 | 477 |
| 537 | 20230817 | 101000 | 1176840990 | 13790 | 13810 | 13810 | 13790 | 42 |
| 538 | 20230817 | 100900 | 1176261480 | 13810 | 13840 | 13840 | 13800 | 96 |
| 539 | 20230817 | 100800 | 1174934280 | 13830 | 13790 | 13840 | 13790 | 566 |
| 540 | 20230817 | 100700 | 1167115500 | 13790 | 13810 | 13810 | 13790 | 29 |
| 541 | 20230817 | 100600 | 1166715160 | 13820 | 13750 | 13840 | 13750 | 1578 |
| 542 | 20230817 | 100500 | 1144959580 | 13740 | 13740 | 13740 | 13730 | 29 |
| 543 | 20230817 | 100400 | 1144561330 | 13740 | 13740 | 13740 | 13740 | 157 |
| 544 | 20230817 | 100300 | 1142404150 | 13740 | 13750 | 13750 | 13740 | 156 |
| 545 | 20230817 | 100200 | 1140259180 | 13750 | 13710 | 13750 | 13680 | 966 |
| 546 | 20230817 | 100100 | 1127007970 | 13710 | 13710 | 13740 | 13700 | 729 |
| 547 | 20230817 | 100000 | 1117011960 | 13710 | 13660 | 13710 | 13650 | 1087 |
| 548 | 20230817 | 095900 | 1102142220 | 13650 | 13650 | 13660 | 13650 | 68 |
| 549 | 20230817 | 095800 | 1101213700 | 13650 | 13630 | 13650 | 13630 | 145 |
| 550 | 20230817 | 095700 | 1099235950 | 13630 | 13630 | 13640 | 13610 | 1389 |
| 551 | 20230817 | 095600 | 1080312010 | 13630 | 13630 | 13640 | 13630 | 1174 |
| 552 | 20230817 | 095500 | 1064304920 | 13630 | 13620 | 13630 | 13610 | 2115 |
| 553 | 20230817 | 095400 | 1035510590 | 13620 | 13640 | 13640 | 13620 | 798 |
| 554 | 20230817 | 095300 | 1024631500 | 13640 | 13650 | 13660 | 13640 | 704 |
| 555 | 20230817 | 095200 | 1015021190 | 13660 | 13690 | 13690 | 13660 | 1814 |
| 556 | 20230817 | 095100 | 990221070 | 13700 | 13700 | 13710 | 13700 | 83 |
| 557 | 20230817 | 095000 | 989083790 | 13700 | 13700 | 13710 | 13700 | 451 |
| 558 | 20230817 | 094900 | 982904730 | 13700 | 13680 | 13720 | 13680 | 574 |
| 559 | 20230817 | 094800 | 975042770 | 13680 | 13680 | 13690 | 13680 | 373 |
| 560 | 20230817 | 094700 | 969936730 | 13690 | 13660 | 13690 | 13650 | 1257 |
| 561 | 20230817 | 094600 | 952749220 | 13650 | 13650 | 13660 | 13650 | 278 |
| 562 | 20230817 | 094500 | 948952240 | 13650 | 13680 | 13690 | 13650 | 2267 |
| 563 | 20230817 | 094400 | 917967250 | 13680 | 13710 | 13710 | 13680 | 186 |
| 564 | 20230817 | 094300 | 915421490 | 13660 | 13720 | 13730 | 13660 | 1090 |
| 565 | 20230817 | 094200 | 900500680 | 13720 | 13770 | 13770 | 13710 | 1164 |
| 566 | 20230817 | 094100 | 884499920 | 13770 | 13780 | 13800 | 13770 | 699 |
| 567 | 20230817 | 094000 | 874868880 | 13780 | 13780 | 13780 | 13780 | 19 |
| 568 | 20230817 | 093900 | 874607060 | 13800 | 13810 | 13820 | 13800 | 18 |
| 569 | 20230817 | 093800 | 874358520 | 13810 | 13850 | 13850 | 13810 | 263 |
| 570 | 20230817 | 093700 | 870719000 | 13850 | 13830 | 13850 | 13830 | 453 |
| 571 | 20230817 | 093600 | 864453070 | 13810 | 13760 | 13810 | 13730 | 1697 |
| 572 | 20230817 | 093500 | 841100450 | 13790 | 13730 | 13790 | 13730 | 498 |
| 573 | 20230817 | 093400 | 834251490 | 13720 | 13700 | 13720 | 13690 | 1979 |
| 574 | 20230817 | 093300 | 807128630 | 13710 | 13680 | 13710 | 13670 | 739 |
| 575 | 20230817 | 093200 | 797012470 | 13680 | 13680 | 13680 | 13670 | 356 |
| 576 | 20230817 | 093100 | 792145560 | 13680 | 13680 | 13690 | 13660 | 959 |
| 577 | 20230817 | 093000 | 779037050 | 13680 | 13700 | 13720 | 13680 | 3101 |
| 578 | 20230817 | 092900 | 736565600 | 13710 | 13750 | 13760 | 13700 | 1156 |
| 579 | 20230817 | 092800 | 720695040 | 13750 | 13770 | 13790 | 13750 | 4606 |
| 580 | 20230817 | 092700 | 657347970 | 13780 | 13800 | 13810 | 13780 | 632 |
| 581 | 20230817 | 092600 | 648634360 | 13790 | 13870 | 13880 | 13790 | 4869 |
| 582 | 20230817 | 092500 | 581386370 | 13870 | 13860 | 13880 | 13860 | 106 |
| 583 | 20230817 | 092400 | 579915580 | 13850 | 13880 | 13890 | 13850 | 1646 |
| 584 | 20230817 | 092300 | 557080180 | 13890 | 13860 | 13890 | 13860 | 1040 |
| 585 | 20230817 | 092200 | 542652300 | 13870 | 13840 | 13880 | 13840 | 659 |
| 586 | 20230817 | 092100 | 533518610 | 13800 | 13820 | 13860 | 13800 | 1215 |
| 587 | 20230817 | 092000 | 516700820 | 13830 | 13810 | 13840 | 13810 | 805 |
| 588 | 20230817 | 091900 | 505572920 | 13810 | 13850 | 13850 | 13810 | 837 |
| 589 | 20230817 | 091800 | 493985780 | 13860 | 13840 | 13870 | 13840 | 592 |
| 590 | 20230817 | 091700 | 485783430 | 13830 | 13840 | 13840 | 13830 | 260 |
| 591 | 20230817 | 091600 | 482186040 | 13850 | 13860 | 13860 | 13820 | 706 |
| 592 | 20230817 | 091500 | 472414400 | 13810 | 13860 | 13870 | 13800 | 1022 |
| 593 | 20230817 | 091400 | 458284080 | 13870 | 13820 | 13880 | 13820 | 940 |
| 594 | 20230817 | 091300 | 445265670 | 13790 | 13790 | 13790 | 13780 | 2770 |
| 595 | 20230817 | 091200 | 407070200 | 13790 | 13700 | 13790 | 13680 | 3970 |
| 596 | 20230817 | 091100 | 352590720 | 13700 | 13670 | 13720 | 13650 | 2557 |
| 597 | 20230817 | 091000 | 317618530 | 13680 | 13670 | 13730 | 13650 | 1306 |
| 598 | 20230817 | 090900 | 299741350 | 13670 | 13700 | 13710 | 13650 | 7248 |
| 599 | 20230817 | 090800 | 200762160 | 13700 | 13730 | 13730 | 13690 | 964 |
| 600 | 20230817 | 090700 | 187549020 | 13730 | 13810 | 13810 | 13720 | 2002 |
| 601 | 20230817 | 090600 | 160031900 | 13760 | 13800 | 13810 | 13760 | 1221 |
| 602 | 20230817 | 090500 | 143216690 | 13800 | 13830 | 13830 | 13800 | 202 |
| 603 | 20230817 | 090400 | 140425650 | 13830 | 13820 | 13830 | 13790 | 717 |
| 604 | 20230817 | 090300 | 130516530 | 13820 | 13740 | 13820 | 13740 | 2216 |
| 605 | 20230817 | 090200 | 100017430 | 13740 | 13830 | 13830 | 13710 | 2840 |
| 606 | 20230817 | 090100 | 61025110 | 13830 | 13900 | 13900 | 13790 | 1602 |
| 607 | 20230817 | 090000 | 38799520 | 13910 | 13840 | 13910 | 13790 | 2802 |