33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 8069 |
| 3 | 20230817 | 192000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 4 | 20230817 | 191900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 5 | 20230817 | 191800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 6 | 20230817 | 191700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 7 | 20230817 | 191600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 8 | 20230817 | 191500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 9 | 20230817 | 191400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 10 | 20230817 | 191300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 11 | 20230817 | 191200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 12 | 20230817 | 191100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 13 | 20230817 | 191000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 14 | 20230817 | 190900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 15 | 20230817 | 190800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 16 | 20230817 | 190700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 17 | 20230817 | 190600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 18 | 20230817 | 190500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 19 | 20230817 | 190400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 20 | 20230817 | 190300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 21 | 20230817 | 190200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 22 | 20230817 | 190100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 23 | 20230817 | 190000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 24 | 20230817 | 185900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 25 | 20230817 | 185800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 26 | 20230817 | 185700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 27 | 20230817 | 185600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 28 | 20230817 | 185500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 29 | 20230817 | 185400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 30 | 20230817 | 185300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 31 | 20230817 | 185200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 32 | 20230817 | 185100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 8069 |
| 33 | 20230817 | 185000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 34 | 20230817 | 184900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 35 | 20230817 | 184800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 36 | 20230817 | 184700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 37 | 20230817 | 184600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 38 | 20230817 | 184500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 39 | 20230817 | 184400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 40 | 20230817 | 184300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 41 | 20230817 | 184200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 42 | 20230817 | 184100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 43 | 20230817 | 184000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 44 | 20230817 | 183900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 45 | 20230817 | 183800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 46 | 20230817 | 183700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 47 | 20230817 | 183600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 48 | 20230817 | 183500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 49 | 20230817 | 183400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 50 | 20230817 | 183300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 51 | 20230817 | 183200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 52 | 20230817 | 183100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 53 | 20230817 | 183000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 54 | 20230817 | 182900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 55 | 20230817 | 182800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 56 | 20230817 | 182700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 57 | 20230817 | 182600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 58 | 20230817 | 182500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 59 | 20230817 | 182400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 60 | 20230817 | 182300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 61 | 20230817 | 182200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 62 | 20230817 | 182100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 8069 |
| 63 | 20230817 | 182000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 64 | 20230817 | 181900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 65 | 20230817 | 181800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 66 | 20230817 | 181700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 67 | 20230817 | 181600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 68 | 20230817 | 181500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 69 | 20230817 | 181400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 70 | 20230817 | 181300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 71 | 20230817 | 181200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 72 | 20230817 | 181100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 73 | 20230817 | 181000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 74 | 20230817 | 180900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 75 | 20230817 | 180800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 76 | 20230817 | 180700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 77 | 20230817 | 180600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 78 | 20230817 | 180500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 79 | 20230817 | 180400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 80 | 20230817 | 180300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 81 | 20230817 | 180200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 82 | 20230817 | 180100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 83 | 20230817 | 180000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 84 | 20230817 | 175900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 85 | 20230817 | 175800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 86 | 20230817 | 175700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 87 | 20230817 | 175600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 88 | 20230817 | 175500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 89 | 20230817 | 175400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 90 | 20230817 | 175300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 91 | 20230817 | 175200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 92 | 20230817 | 175100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 8069 |
| 93 | 20230817 | 175000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 94 | 20230817 | 174900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 95 | 20230817 | 174800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 96 | 20230817 | 174700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 97 | 20230817 | 174600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 98 | 20230817 | 174500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 99 | 20230817 | 174400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 100 | 20230817 | 174300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 101 | 20230817 | 174200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 102 | 20230817 | 174100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 103 | 20230817 | 174000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 104 | 20230817 | 173900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 105 | 20230817 | 173800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 106 | 20230817 | 173700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 107 | 20230817 | 173600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 108 | 20230817 | 173500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 109 | 20230817 | 173400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 110 | 20230817 | 173300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 111 | 20230817 | 173200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 112 | 20230817 | 173100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 113 | 20230817 | 173000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 114 | 20230817 | 172900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 115 | 20230817 | 172800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 116 | 20230817 | 172700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 117 | 20230817 | 172600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 118 | 20230817 | 172500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 119 | 20230817 | 172400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 120 | 20230817 | 172300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 121 | 20230817 | 172200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 122 | 20230817 | 172100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 8069 |
| 123 | 20230817 | 172000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 124 | 20230817 | 171900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 125 | 20230817 | 171800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 126 | 20230817 | 171700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 127 | 20230817 | 171600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 128 | 20230817 | 171500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 129 | 20230817 | 171400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 130 | 20230817 | 171300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 131 | 20230817 | 171200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 132 | 20230817 | 171100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 133 | 20230817 | 171000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 134 | 20230817 | 170900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 135 | 20230817 | 170800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 136 | 20230817 | 170700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 137 | 20230817 | 170600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 138 | 20230817 | 170500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 139 | 20230817 | 170400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 140 | 20230817 | 170300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 141 | 20230817 | 170200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 142 | 20230817 | 170100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 143 | 20230817 | 170000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 144 | 20230817 | 165900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 145 | 20230817 | 165800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 146 | 20230817 | 165700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 147 | 20230817 | 165600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 148 | 20230817 | 165500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 149 | 20230817 | 165400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 150 | 20230817 | 165300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 151 | 20230817 | 165200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 152 | 20230817 | 165100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 8069 |
| 153 | 20230817 | 165000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 154 | 20230817 | 164900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 155 | 20230817 | 164800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 156 | 20230817 | 164700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 157 | 20230817 | 164600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 158 | 20230817 | 164500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 159 | 20230817 | 164400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 160 | 20230817 | 164300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 161 | 20230817 | 164200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 162 | 20230817 | 164100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 163 | 20230817 | 164000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 164 | 20230817 | 163900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 165 | 20230817 | 163800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 166 | 20230817 | 163700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 167 | 20230817 | 163600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 168 | 20230817 | 163500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 169 | 20230817 | 163400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 170 | 20230817 | 163300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 171 | 20230817 | 163200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 172 | 20230817 | 163100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 173 | 20230817 | 163000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 174 | 20230817 | 162900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 175 | 20230817 | 162800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 176 | 20230817 | 162700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 177 | 20230817 | 162600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 178 | 20230817 | 162500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 179 | 20230817 | 162400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 180 | 20230817 | 162300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 181 | 20230817 | 162200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 182 | 20230817 | 162100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 8069 |
| 183 | 20230817 | 162000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 184 | 20230817 | 161900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 185 | 20230817 | 161800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 186 | 20230817 | 161700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 187 | 20230817 | 161600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 188 | 20230817 | 161500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 189 | 20230817 | 161400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 190 | 20230817 | 161300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 191 | 20230817 | 161200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 192 | 20230817 | 161100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 193 | 20230817 | 161000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 194 | 20230817 | 160900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 195 | 20230817 | 160800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 196 | 20230817 | 160700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 197 | 20230817 | 160600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 198 | 20230817 | 160500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 199 | 20230817 | 160400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 200 | 20230817 | 160300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 201 | 20230817 | 160200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 202 | 20230817 | 160100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 203 | 20230817 | 160000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 204 | 20230817 | 155900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 205 | 20230817 | 155800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 206 | 20230817 | 155700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 207 | 20230817 | 155600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 208 | 20230817 | 155500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 209 | 20230817 | 155400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 210 | 20230817 | 155300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 211 | 20230817 | 155200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 212 | 20230817 | 155100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 8069 |
| 213 | 20230817 | 155000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 214 | 20230817 | 154900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 215 | 20230817 | 154800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 216 | 20230817 | 154700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 217 | 20230817 | 154600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 218 | 20230817 | 154500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 219 | 20230817 | 154400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 220 | 20230817 | 154300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 221 | 20230817 | 154200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 222 | 20230817 | 154100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 223 | 20230817 | 154000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 224 | 20230817 | 153900 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 225 | 20230817 | 153800 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 226 | 20230817 | 153700 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 227 | 20230817 | 153600 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 228 | 20230817 | 153500 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 229 | 20230817 | 153400 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 230 | 20230817 | 153300 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 231 | 20230817 | 153200 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 232 | 20230817 | 153100 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 0 |
| 233 | 20230817 | 153000 | 4509681020 | 13580 | 13580 | 13580 | 13580 | 8069 |
| 234 | 20230817 | 152900 | 4400104000 | 13730 | 13730 | 13730 | 13730 | 0 |
| 235 | 20230817 | 152800 | 4400104000 | 13730 | 13730 | 13730 | 13730 | 0 |
| 236 | 20230817 | 152700 | 4400104000 | 13730 | 13730 | 13730 | 13730 | 0 |
| 237 | 20230817 | 152600 | 4400104000 | 13730 | 13730 | 13730 | 13730 | 0 |
| 238 | 20230817 | 152500 | 4400104000 | 13730 | 13730 | 13730 | 13730 | 0 |
| 239 | 20230817 | 152400 | 4400104000 | 13730 | 13730 | 13730 | 13730 | 0 |
| 240 | 20230817 | 152300 | 4400104000 | 13730 | 13730 | 13730 | 13730 | 0 |
| 241 | 20230817 | 152200 | 4400104000 | 13730 | 13730 | 13730 | 13730 | 0 |
| 242 | 20230817 | 152100 | 4400104000 | 13730 | 13730 | 13730 | 13730 | 0 |
| 243 | 20230817 | 152000 | 4400104000 | 13730 | 13730 | 13730 | 13730 | 0 |
| 244 | 20230817 | 151900 | 4400104000 | 13730 | 13630 | 13730 | 13580 | 5600 |
| 245 | 20230817 | 151800 | 4323573950 | 13660 | 13660 | 13670 | 13650 | 525 |
| 246 | 20230817 | 151700 | 4316403410 | 13660 | 13680 | 13680 | 13660 | 2 |
| 247 | 20230817 | 151600 | 4316376070 | 13610 | 13640 | 13640 | 13600 | 91 |
| 248 | 20230817 | 151500 | 4315137580 | 13680 | 13640 | 13690 | 13640 | 1554 |
| 249 | 20230817 | 151400 | 4293886690 | 13650 | 13580 | 13650 | 13570 | 2062 |
| 250 | 20230817 | 151300 | 4265873060 | 13580 | 13610 | 13610 | 13570 | 470 |
| 251 | 20230817 | 151200 | 4259487110 | 13610 | 13610 | 13650 | 13550 | 9046 |
| 252 | 20230817 | 151100 | 4136708830 | 13610 | 13620 | 13650 | 13610 | 1941 |
| 253 | 20230817 | 151000 | 4110259370 | 13620 | 13650 | 13650 | 13610 | 26 |
| 254 | 20230817 | 150900 | 4109905270 | 13660 | 13660 | 13660 | 13650 | 158 |
| 255 | 20230817 | 150800 | 4107748260 | 13660 | 13670 | 13670 | 13660 | 779 |
| 256 | 20230817 | 150700 | 4097102410 | 13680 | 13670 | 13680 | 13670 | 1428 |
| 257 | 20230817 | 150600 | 4077578680 | 13680 | 13600 | 13680 | 13590 | 3817 |
| 258 | 20230817 | 150500 | 4025588820 | 13600 | 13680 | 13680 | 13600 | 4847 |
| 259 | 20230817 | 150400 | 3959569050 | 13680 | 13690 | 13690 | 13680 | 698 |
| 260 | 20230817 | 150300 | 3950015100 | 13690 | 13670 | 13690 | 13670 | 440 |
| 261 | 20230817 | 150200 | 3943991560 | 13670 | 13670 | 13710 | 13620 | 3758 |
| 262 | 20230817 | 150100 | 3892707590 | 13670 | 13650 | 13700 | 13650 | 1344 |
| 263 | 20230817 | 150000 | 3874323460 | 13650 | 13680 | 13690 | 13650 | 779 |
| 264 | 20230817 | 145900 | 3863667100 | 13680 | 13690 | 13690 | 13680 | 402 |
| 265 | 20230817 | 145800 | 3858164970 | 13680 | 13680 | 13680 | 13680 | 305 |
| 266 | 20230817 | 145700 | 3853992570 | 13620 | 13620 | 13620 | 13620 | 0 |
| 267 | 20230817 | 145600 | 3853992570 | 13620 | 13690 | 13690 | 13600 | 2557 |
| 268 | 20230817 | 145500 | 3819186610 | 13690 | 13620 | 13700 | 13600 | 3301 |
| 269 | 20230817 | 145400 | 3774219500 | 13620 | 13620 | 13620 | 13620 | 102 |
| 270 | 20230817 | 145300 | 3772830260 | 13720 | 13690 | 13720 | 13600 | 2762 |
| 271 | 20230817 | 145200 | 3735208200 | 13730 | 13700 | 13730 | 13700 | 625 |
| 272 | 20230817 | 145100 | 3726637980 | 13700 | 13660 | 13720 | 13610 | 4485 |
| 273 | 20230817 | 145000 | 3665527750 | 13730 | 13690 | 13730 | 13630 | 3495 |
| 274 | 20230817 | 144900 | 3617812050 | 13690 | 13780 | 13780 | 13690 | 88 |
| 275 | 20230817 | 144800 | 3616602970 | 13710 | 13790 | 13790 | 13710 | 670 |
| 276 | 20230817 | 144700 | 3607403670 | 13790 | 13790 | 13790 | 13790 | 23 |
| 277 | 20230817 | 144600 | 3607086500 | 13790 | 13770 | 13800 | 13770 | 158 |
| 278 | 20230817 | 144500 | 3604908480 | 13790 | 13760 | 13790 | 13760 | 690 |
| 279 | 20230817 | 144400 | 3595408880 | 13760 | 13760 | 13760 | 13690 | 654 |
| 280 | 20230817 | 144300 | 3586447120 | 13770 | 13740 | 13770 | 13700 | 5897 |
| 281 | 20230817 | 144200 | 3505572260 | 13790 | 13780 | 13790 | 13740 | 260 |
| 282 | 20230817 | 144100 | 3501992540 | 13810 | 13740 | 13810 | 13740 | 226 |
| 283 | 20230817 | 144000 | 3498882820 | 13740 | 13760 | 13760 | 13740 | 648 |
| 284 | 20230817 | 143900 | 3489974270 | 13760 | 13760 | 13760 | 13760 | 121 |
| 285 | 20230817 | 143800 | 3488309310 | 13760 | 13760 | 13760 | 13760 | 328 |
| 286 | 20230817 | 143700 | 3483796030 | 13760 | 13760 | 13760 | 13760 | 94 |
| 287 | 20230817 | 143600 | 3482502590 | 13770 | 13780 | 13780 | 13760 | 196 |
| 288 | 20230817 | 143500 | 3479802770 | 13820 | 13820 | 13820 | 13820 | 31 |
| 289 | 20230817 | 143400 | 3479374350 | 13820 | 13820 | 13820 | 13820 | 0 |
| 290 | 20230817 | 143300 | 3479374350 | 13820 | 13820 | 13820 | 13820 | 0 |
| 291 | 20230817 | 143200 | 3479374350 | 13820 | 13810 | 13820 | 13810 | 1049 |
| 292 | 20230817 | 143100 | 3464887500 | 13790 | 13770 | 13790 | 13770 | 855 |
| 293 | 20230817 | 143000 | 3453097070 | 13770 | 13800 | 13830 | 13770 | 1001 |
| 294 | 20230817 | 142900 | 3439292000 | 13830 | 13820 | 13830 | 13780 | 351 |
| 295 | 20230817 | 142800 | 3434450490 | 13820 | 13820 | 13820 | 13820 | 10 |
| 296 | 20230817 | 142700 | 3434312290 | 13830 | 13780 | 13830 | 13770 | 1043 |
| 297 | 20230817 | 142600 | 3419924270 | 13780 | 13780 | 13780 | 13780 | 22 |
| 298 | 20230817 | 142500 | 3419621110 | 13790 | 13790 | 13790 | 13790 | 10 |
| 299 | 20230817 | 142400 | 3419483210 | 13790 | 13810 | 13810 | 13760 | 1113 |
| 300 | 20230817 | 142300 | 3404142000 | 13810 | 13800 | 13810 | 13790 | 391 |
| 301 | 20230817 | 142200 | 3398747010 | 13840 | 13840 | 13840 | 13840 | 0 |
| 302 | 20230817 | 142100 | 3398747010 | 13840 | 13840 | 13840 | 13760 | 982 |
| 303 | 20230817 | 142000 | 3385201670 | 13850 | 13850 | 13850 | 13850 | 1 |
| 304 | 20230817 | 141900 | 3385187820 | 13850 | 13850 | 13850 | 13840 | 652 |
| 305 | 20230817 | 141800 | 3376162260 | 13860 | 13890 | 13890 | 13860 | 140 |
| 306 | 20230817 | 141700 | 3374220360 | 13890 | 13890 | 13890 | 13890 | 0 |
| 307 | 20230817 | 141600 | 3374220360 | 13890 | 13890 | 13890 | 13890 | 1 |
| 308 | 20230817 | 141500 | 3374206470 | 13890 | 13860 | 13890 | 13860 | 80 |
| 309 | 20230817 | 141400 | 3373097460 | 13850 | 13850 | 13850 | 13850 | 50 |
| 310 | 20230817 | 141300 | 3372404960 | 13890 | 13880 | 13890 | 13840 | 337 |
| 311 | 20230817 | 141200 | 3367735470 | 13890 | 13860 | 13890 | 13850 | 592 |
| 312 | 20230817 | 141100 | 3359527670 | 13880 | 13880 | 13880 | 13880 | 0 |
| 313 | 20230817 | 141000 | 3359527670 | 13880 | 13870 | 13880 | 13860 | 121 |
| 314 | 20230817 | 140900 | 3357849250 | 13870 | 13870 | 13870 | 13870 | 12 |
| 315 | 20230817 | 140800 | 3357682810 | 13870 | 13870 | 13870 | 13860 | 145 |
| 316 | 20230817 | 140700 | 3355672260 | 13870 | 13870 | 13870 | 13870 | 61 |
| 317 | 20230817 | 140600 | 3354826190 | 13860 | 13890 | 13890 | 13860 | 309 |
| 318 | 20230817 | 140500 | 3350535680 | 13890 | 13890 | 13890 | 13890 | 0 |
| 319 | 20230817 | 140400 | 3350535680 | 13890 | 13910 | 13910 | 13860 | 808 |
| 320 | 20230817 | 140300 | 3339312320 | 13910 | 13910 | 13910 | 13910 | 21 |
| 321 | 20230817 | 140200 | 3339020210 | 13910 | 13910 | 13910 | 13910 | 0 |
| 322 | 20230817 | 140100 | 3339020210 | 13910 | 13910 | 13910 | 13910 | 201 |
| 323 | 20230817 | 140000 | 3336224300 | 13910 | 13880 | 13920 | 13850 | 1723 |
| 324 | 20230817 | 135900 | 3312318920 | 13880 | 13890 | 13890 | 13880 | 462 |
| 325 | 20230817 | 135800 | 3305906160 | 13890 | 13890 | 13890 | 13890 | 29 |
| 326 | 20230817 | 135700 | 3305503350 | 13890 | 13900 | 13920 | 13890 | 120 |
| 327 | 20230817 | 135600 | 3303835430 | 13900 | 13900 | 13940 | 13900 | 1532 |
| 328 | 20230817 | 135500 | 3282502630 | 13930 | 13930 | 13930 | 13930 | 30 |
| 329 | 20230817 | 135400 | 3282084730 | 13930 | 13950 | 13950 | 13930 | 47 |
| 330 | 20230817 | 135300 | 3281430000 | 13960 | 13960 | 13960 | 13960 | 0 |
| 331 | 20230817 | 135200 | 3281430000 | 13960 | 13960 | 13960 | 13960 | 0 |
| 332 | 20230817 | 135100 | 3281430000 | 13960 | 13960 | 13970 | 13850 | 2251 |
| 333 | 20230817 | 135000 | 3250172890 | 13960 | 13960 | 13960 | 13960 | 18 |
| 334 | 20230817 | 134900 | 3249921610 | 13960 | 13960 | 13960 | 13960 | 15 |
| 335 | 20230817 | 134800 | 3249712210 | 13970 | 13970 | 13970 | 13970 | 16 |
| 336 | 20230817 | 134700 | 3249488690 | 13980 | 13960 | 13990 | 13960 | 1635 |
| 337 | 20230817 | 134600 | 3226623840 | 13990 | 13990 | 13990 | 13990 | 112 |
| 338 | 20230817 | 134500 | 3225056960 | 13990 | 13990 | 13990 | 13960 | 418 |
| 339 | 20230817 | 134400 | 3219216260 | 13980 | 13980 | 13980 | 13980 | 629 |
| 340 | 20230817 | 134300 | 3210422840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 341 | 20230817 | 134200 | 3210422840 | 13980 | 13930 | 13980 | 13930 | 354 |
| 342 | 20230817 | 134100 | 3205478020 | 13930 | 13950 | 13950 | 13930 | 144 |
| 343 | 20230817 | 134000 | 3203470580 | 13990 | 13980 | 13990 | 13980 | 38 |
| 344 | 20230817 | 133900 | 3202939090 | 13970 | 14000 | 14000 | 13920 | 438 |
| 345 | 20230817 | 133800 | 3196831980 | 14000 | 13990 | 14010 | 13940 | 759 |
| 346 | 20230817 | 133700 | 3186205320 | 14000 | 14010 | 14010 | 14000 | 267 |
| 347 | 20230817 | 133600 | 3182465680 | 14000 | 13990 | 14000 | 13990 | 334 |
| 348 | 20230817 | 133500 | 3177790450 | 13990 | 13990 | 13990 | 13990 | 82 |
| 349 | 20230817 | 133400 | 3176643270 | 13990 | 14000 | 14000 | 13990 | 10 |
| 350 | 20230817 | 133300 | 3176503290 | 14000 | 14010 | 14010 | 14000 | 285 |
| 351 | 20230817 | 133200 | 3172511610 | 14010 | 14010 | 14010 | 14010 | 84 |
| 352 | 20230817 | 133100 | 3171334770 | 14010 | 14010 | 14020 | 14010 | 92 |
| 353 | 20230817 | 133000 | 3170045840 | 14010 | 13980 | 14010 | 13980 | 304 |
| 354 | 20230817 | 132900 | 3165788910 | 13980 | 13980 | 13980 | 13980 | 1847 |
| 355 | 20230817 | 132800 | 3139967850 | 13990 | 14000 | 14000 | 13990 | 317 |
| 356 | 20230817 | 132700 | 3135530430 | 14000 | 13980 | 14010 | 13980 | 3029 |
| 357 | 20230817 | 132600 | 3093135310 | 13970 | 13970 | 13970 | 13970 | 160 |
| 358 | 20230817 | 132500 | 3090900110 | 13980 | 13930 | 13980 | 13930 | 1760 |
| 359 | 20230817 | 132400 | 3066352910 | 13930 | 13930 | 13930 | 13930 | 0 |
| 360 | 20230817 | 132300 | 3066352910 | 13930 | 13930 | 13930 | 13930 | 131 |
| 361 | 20230817 | 132200 | 3064528080 | 13930 | 13930 | 13930 | 13930 | 404 |
| 362 | 20230817 | 132100 | 3058900360 | 13940 | 13940 | 13940 | 13940 | 120 |
| 363 | 20230817 | 132000 | 3057227560 | 13940 | 13930 | 13950 | 13930 | 1406 |
| 364 | 20230817 | 131900 | 3037631270 | 13930 | 13940 | 13940 | 13930 | 1519 |
| 365 | 20230817 | 131800 | 3016467220 | 13940 | 13890 | 13940 | 13890 | 2138 |
| 366 | 20230817 | 131700 | 2986727640 | 13900 | 13900 | 13900 | 13900 | 221 |
| 367 | 20230817 | 131600 | 2983655740 | 13900 | 13900 | 13900 | 13900 | 1 |
| 368 | 20230817 | 131500 | 2983641840 | 13900 | 13860 | 13910 | 13860 | 526 |
| 369 | 20230817 | 131400 | 2976338490 | 13870 | 13870 | 13870 | 13870 | 2 |
| 370 | 20230817 | 131300 | 2976310750 | 13870 | 13890 | 13890 | 13870 | 139 |
| 371 | 20230817 | 131200 | 2974382590 | 13900 | 13900 | 13900 | 13900 | 192 |
| 372 | 20230817 | 131100 | 2971713790 | 13900 | 13890 | 13900 | 13890 | 149 |
| 373 | 20230817 | 131000 | 2969642750 | 13890 | 13900 | 13900 | 13890 | 180 |
| 374 | 20230817 | 130900 | 2967141690 | 13890 | 13900 | 13900 | 13890 | 30 |
| 375 | 20230817 | 130800 | 2966724730 | 13910 | 13910 | 13910 | 13910 | 1 |
| 376 | 20230817 | 130700 | 2966710820 | 13910 | 13890 | 13910 | 13880 | 737 |
| 377 | 20230817 | 130600 | 2956469910 | 13860 | 13850 | 13860 | 13850 | 785 |
| 378 | 20230817 | 130500 | 2945590700 | 13850 | 13860 | 13860 | 13850 | 435 |
| 379 | 20230817 | 130400 | 2939562870 | 13870 | 13870 | 13870 | 13870 | 33 |
| 380 | 20230817 | 130300 | 2939105160 | 13860 | 13860 | 13860 | 13860 | 0 |
| 381 | 20230817 | 130200 | 2939105160 | 13860 | 13860 | 13860 | 13860 | 0 |
| 382 | 20230817 | 130100 | 2939105160 | 13860 | 13870 | 13870 | 13860 | 80 |
| 383 | 20230817 | 130000 | 2937995830 | 13890 | 13870 | 13890 | 13870 | 540 |
| 384 | 20230817 | 125900 | 2930502620 | 13880 | 13850 | 13880 | 13850 | 145 |
| 385 | 20230817 | 125800 | 2928490510 | 13850 | 13810 | 13850 | 13810 | 634 |
| 386 | 20230817 | 125700 | 2919712720 | 13810 | 13810 | 13810 | 13810 | 109 |
| 387 | 20230817 | 125600 | 2918207430 | 13810 | 13810 | 13810 | 13810 | 0 |
| 388 | 20230817 | 125500 | 2918207430 | 13810 | 13850 | 13850 | 13810 | 101 |
| 389 | 20230817 | 125400 | 2916812580 | 13840 | 13800 | 13840 | 13800 | 211 |
| 390 | 20230817 | 125300 | 2913900340 | 13840 | 13840 | 13840 | 13840 | 103 |
| 391 | 20230817 | 125200 | 2912474820 | 13830 | 13820 | 13830 | 13820 | 425 |
| 392 | 20230817 | 125100 | 2906599330 | 13800 | 13820 | 13820 | 13780 | 373 |
| 393 | 20230817 | 125000 | 2901449820 | 13810 | 13810 | 13810 | 13810 | 324 |
| 394 | 20230817 | 124900 | 2896975380 | 13810 | 13830 | 13830 | 13810 | 166 |
| 395 | 20230817 | 124800 | 2894681800 | 13820 | 13820 | 13820 | 13820 | 1087 |
| 396 | 20230817 | 124700 | 2879659460 | 13820 | 13820 | 13820 | 13820 | 0 |
| 397 | 20230817 | 124600 | 2879659460 | 13820 | 13820 | 13820 | 13820 | 1 |
| 398 | 20230817 | 124500 | 2879645640 | 13810 | 13810 | 13810 | 13810 | 231 |
| 399 | 20230817 | 124400 | 2876455530 | 13750 | 13810 | 13810 | 13750 | 101 |
| 400 | 20230817 | 124300 | 2875066720 | 13750 | 13810 | 13820 | 13750 | 174 |
| 401 | 20230817 | 124200 | 2872671780 | 13820 | 13820 | 13820 | 13820 | 3 |
| 402 | 20230817 | 124100 | 2872630320 | 13820 | 13810 | 13820 | 13810 | 608 |
| 403 | 20230817 | 124000 | 2864233780 | 13790 | 13790 | 13790 | 13790 | 0 |
| 404 | 20230817 | 123900 | 2864233780 | 13790 | 13800 | 13820 | 13790 | 410 |
| 405 | 20230817 | 123800 | 2858576080 | 13790 | 13810 | 13810 | 13790 | 226 |
| 406 | 20230817 | 123700 | 2855456520 | 13820 | 13820 | 13820 | 13810 | 282 |
| 407 | 20230817 | 123600 | 2851559780 | 13820 | 13820 | 13820 | 13810 | 555 |
| 408 | 20230817 | 123500 | 2843892070 | 13820 | 13820 | 13820 | 13820 | 0 |
| 409 | 20230817 | 123400 | 2843892070 | 13820 | 13790 | 13820 | 13790 | 1436 |
| 410 | 20230817 | 123300 | 2824071690 | 13790 | 13730 | 13800 | 13730 | 617 |
| 411 | 20230817 | 123200 | 2815566950 | 13730 | 13730 | 13730 | 13730 | 0 |
| 412 | 20230817 | 123100 | 2815566950 | 13730 | 13800 | 13800 | 13730 | 10 |
| 413 | 20230817 | 123000 | 2815429230 | 13810 | 13800 | 13810 | 13800 | 507 |
| 414 | 20230817 | 122900 | 2808428580 | 13800 | 13810 | 13810 | 13740 | 1785 |
| 415 | 20230817 | 122800 | 2783850190 | 13820 | 13820 | 13820 | 13820 | 0 |
| 416 | 20230817 | 122700 | 2783850190 | 13820 | 13810 | 13820 | 13810 | 575 |
| 417 | 20230817 | 122600 | 2775909020 | 13810 | 13810 | 13820 | 13810 | 923 |
| 418 | 20230817 | 122500 | 2763160600 | 13810 | 13810 | 13810 | 13810 | 10 |
| 419 | 20230817 | 122400 | 2763022500 | 13800 | 13750 | 13800 | 13750 | 3225 |
| 420 | 20230817 | 122300 | 2718670360 | 13780 | 13780 | 13780 | 13780 | 21 |
| 421 | 20230817 | 122200 | 2718380980 | 13790 | 13810 | 13810 | 13750 | 3195 |
| 422 | 20230817 | 122100 | 2674346410 | 13820 | 13820 | 13820 | 13820 | 243 |
| 423 | 20230817 | 122000 | 2670988150 | 13820 | 13820 | 13820 | 13820 | 1 |
| 424 | 20230817 | 121900 | 2670974330 | 13820 | 13820 | 13820 | 13820 | 0 |
| 425 | 20230817 | 121800 | 2670974330 | 13820 | 13820 | 13820 | 13820 | 173 |
| 426 | 20230817 | 121700 | 2668583470 | 13820 | 13810 | 13820 | 13810 | 281 |
| 427 | 20230817 | 121600 | 2664702810 | 13810 | 13810 | 13810 | 13810 | 50 |
| 428 | 20230817 | 121500 | 2664012310 | 13810 | 13780 | 13810 | 13780 | 154 |
| 429 | 20230817 | 121400 | 2661888140 | 13790 | 13800 | 13800 | 13790 | 117 |
| 430 | 20230817 | 121300 | 2660274050 | 13800 | 13810 | 13810 | 13800 | 161 |
| 431 | 20230817 | 121200 | 2658051740 | 13810 | 13810 | 13810 | 13810 | 12 |
| 432 | 20230817 | 121100 | 2657886020 | 13810 | 13810 | 13810 | 13810 | 351 |
| 433 | 20230817 | 121000 | 2653038710 | 13860 | 13860 | 13860 | 13860 | 20 |
| 434 | 20230817 | 120900 | 2652761510 | 13860 | 13890 | 13890 | 13810 | 763 |
| 435 | 20230817 | 120800 | 2642217850 | 13900 | 13900 | 13900 | 13900 | 30 |
| 436 | 20230817 | 120700 | 2641800850 | 13900 | 13900 | 13900 | 13900 | 599 |
| 437 | 20230817 | 120600 | 2633474750 | 13910 | 13900 | 13910 | 13900 | 1611 |
| 438 | 20230817 | 120500 | 2611070330 | 13900 | 13900 | 13900 | 13900 | 0 |
| 439 | 20230817 | 120400 | 2611070330 | 13900 | 13910 | 13910 | 13900 | 187 |
| 440 | 20230817 | 120300 | 2608470400 | 13900 | 13900 | 13910 | 13900 | 1025 |
| 441 | 20230817 | 120200 | 2594219830 | 13900 | 13880 | 13900 | 13880 | 818 |
| 442 | 20230817 | 120100 | 2582857170 | 13870 | 13870 | 13870 | 13870 | 0 |
| 443 | 20230817 | 120000 | 2582857170 | 13870 | 13870 | 13870 | 13870 | 0 |
| 444 | 20230817 | 115900 | 2582857170 | 13870 | 13870 | 13870 | 13870 | 0 |
| 445 | 20230817 | 115800 | 2582857170 | 13870 | 13870 | 13870 | 13870 | 56 |
| 446 | 20230817 | 115700 | 2582080450 | 13850 | 13870 | 13870 | 13850 | 304 |
| 447 | 20230817 | 115600 | 2577864110 | 13870 | 13870 | 13870 | 13870 | 189 |
| 448 | 20230817 | 115500 | 2575242680 | 13870 | 13870 | 13870 | 13870 | 0 |
| 449 | 20230817 | 115400 | 2575242680 | 13870 | 13870 | 13870 | 13870 | 50 |
| 450 | 20230817 | 115300 | 2574549180 | 13870 | 13890 | 13890 | 13870 | 132 |
| 451 | 20230817 | 115200 | 2572715730 | 13890 | 13890 | 13890 | 13890 | 202 |
| 452 | 20230817 | 115100 | 2569909950 | 13890 | 13880 | 13890 | 13880 | 145 |
| 453 | 20230817 | 115000 | 2567896900 | 13870 | 13860 | 13870 | 13860 | 201 |
| 454 | 20230817 | 114900 | 2565109130 | 13860 | 13860 | 13860 | 13860 | 81 |
| 455 | 20230817 | 114800 | 2563986470 | 13870 | 13870 | 13870 | 13870 | 3 |
| 456 | 20230817 | 114700 | 2563944860 | 13870 | 13870 | 13870 | 13870 | 203 |
| 457 | 20230817 | 114600 | 2561129250 | 13870 | 13870 | 13870 | 13870 | 496 |
| 458 | 20230817 | 114500 | 2554249730 | 13870 | 13870 | 13870 | 13870 | 8 |
| 459 | 20230817 | 114400 | 2554138770 | 13870 | 13870 | 13870 | 13870 | 0 |
| 460 | 20230817 | 114300 | 2554138770 | 13870 | 13900 | 13900 | 13870 | 60 |
| 461 | 20230817 | 114200 | 2553304990 | 13900 | 13900 | 13900 | 13900 | 0 |
| 462 | 20230817 | 114100 | 2553304990 | 13900 | 13900 | 13900 | 13900 | 202 |
| 463 | 20230817 | 114000 | 2550497190 | 13900 | 13900 | 13900 | 13900 | 191 |
| 464 | 20230817 | 113900 | 2547842290 | 13900 | 13900 | 13900 | 13900 | 360 |
| 465 | 20230817 | 113800 | 2542838290 | 13890 | 13890 | 13890 | 13890 | 277 |
| 466 | 20230817 | 113700 | 2538990760 | 13900 | 13900 | 13900 | 13900 | 0 |
| 467 | 20230817 | 113600 | 2538990760 | 13900 | 13900 | 13900 | 13900 | 7 |
| 468 | 20230817 | 113500 | 2538893460 | 13900 | 13880 | 13900 | 13880 | 458 |
| 469 | 20230817 | 113400 | 2532534400 | 13880 | 13880 | 13880 | 13880 | 93 |
| 470 | 20230817 | 113300 | 2531243560 | 13880 | 13910 | 13910 | 13880 | 70 |
| 471 | 20230817 | 113200 | 2530271060 | 13910 | 13910 | 13910 | 13910 | 0 |
| 472 | 20230817 | 113100 | 2530271060 | 13910 | 13850 | 13910 | 13840 | 1091 |
| 473 | 20230817 | 113000 | 2515129850 | 13850 | 13860 | 13860 | 13840 | 604 |
| 474 | 20230817 | 112900 | 2506767430 | 13850 | 13900 | 13900 | 13840 | 921 |
| 475 | 20230817 | 112800 | 2494011340 | 13910 | 13910 | 13910 | 13910 | 91 |
| 476 | 20230817 | 112700 | 2492745530 | 13920 | 13920 | 13920 | 13920 | 6 |
| 477 | 20230817 | 112600 | 2492662010 | 13920 | 13920 | 13920 | 13920 | 1 |
| 478 | 20230817 | 112500 | 2492648090 | 13920 | 13930 | 13930 | 13920 | 121 |
| 479 | 20230817 | 112400 | 2490963650 | 13920 | 13920 | 13920 | 13910 | 255 |
| 480 | 20230817 | 112300 | 2487416050 | 13920 | 13920 | 13920 | 13920 | 110 |
| 481 | 20230817 | 112200 | 2485884850 | 13930 | 13930 | 13930 | 13930 | 0 |
| 482 | 20230817 | 112100 | 2485884850 | 13930 | 13930 | 13930 | 13930 | 17 |
| 483 | 20230817 | 112000 | 2485648040 | 13930 | 13940 | 13940 | 13930 | 551 |
| 484 | 20230817 | 111900 | 2477968990 | 13950 | 13950 | 13950 | 13950 | 349 |
| 485 | 20230817 | 111800 | 2473100440 | 13940 | 13880 | 13940 | 13880 | 2626 |
| 486 | 20230817 | 111700 | 2436585150 | 13880 | 13880 | 13880 | 13880 | 73 |
| 487 | 20230817 | 111600 | 2435571910 | 13870 | 13840 | 13870 | 13840 | 2342 |
| 488 | 20230817 | 111500 | 2403123440 | 13850 | 13840 | 13850 | 13840 | 572 |
| 489 | 20230817 | 111400 | 2395202830 | 13860 | 13840 | 13860 | 13840 | 1101 |
| 490 | 20230817 | 111300 | 2379945940 | 13860 | 13860 | 13860 | 13860 | 0 |
| 491 | 20230817 | 111200 | 2379945940 | 13860 | 13860 | 13860 | 13860 | 494 |
| 492 | 20230817 | 111100 | 2373099100 | 13860 | 13870 | 13870 | 13850 | 16 |
| 493 | 20230817 | 111000 | 2372877270 | 13870 | 13850 | 13870 | 13850 | 685 |
| 494 | 20230817 | 110900 | 2363382320 | 13850 | 13830 | 13850 | 13830 | 230 |
| 495 | 20230817 | 110800 | 2360200940 | 13820 | 13820 | 13820 | 13820 | 0 |
| 496 | 20230817 | 110700 | 2360200940 | 13820 | 13820 | 13820 | 13820 | 325 |
| 497 | 20230817 | 110600 | 2355709440 | 13830 | 13840 | 13840 | 13820 | 253 |
| 498 | 20230817 | 110500 | 2352211240 | 13840 | 13830 | 13840 | 13830 | 25 |
| 499 | 20230817 | 110400 | 2351865380 | 13820 | 13840 | 13840 | 13820 | 82 |
| 500 | 20230817 | 110300 | 2350731310 | 13840 | 13840 | 13840 | 13840 | 61 |
| 501 | 20230817 | 110200 | 2349887070 | 13890 | 13890 | 13890 | 13890 | 450 |
| 502 | 20230817 | 110100 | 2343636570 | 13890 | 13890 | 13890 | 13890 | 2175 |
| 503 | 20230817 | 110000 | 2313425820 | 13890 | 13840 | 13890 | 13840 | 1221 |
| 504 | 20230817 | 105900 | 2296499780 | 13840 | 13840 | 13840 | 13840 | 10 |
| 505 | 20230817 | 105800 | 2296361380 | 13840 | 13770 | 13840 | 13770 | 544 |
| 506 | 20230817 | 105700 | 2288843650 | 13770 | 13770 | 13770 | 13770 | 0 |
| 507 | 20230817 | 105600 | 2288843650 | 13770 | 13760 | 13770 | 13760 | 348 |
| 508 | 20230817 | 105500 | 2284054820 | 13770 | 13780 | 13780 | 13770 | 177 |
| 509 | 20230817 | 105400 | 2281616520 | 13780 | 13770 | 13780 | 13770 | 384 |
| 510 | 20230817 | 105300 | 2276328820 | 13770 | 13760 | 13770 | 13760 | 28 |
| 511 | 20230817 | 105200 | 2275943290 | 13750 | 13750 | 13810 | 13750 | 582 |
| 512 | 20230817 | 105100 | 2267932790 | 13760 | 13760 | 13760 | 13760 | 100 |
| 513 | 20230817 | 105000 | 2266556790 | 13760 | 13840 | 13840 | 13760 | 203 |
| 514 | 20230817 | 104900 | 2263755270 | 13840 | 13820 | 13840 | 13760 | 320 |
| 515 | 20230817 | 104800 | 2259330740 | 13760 | 13790 | 13820 | 13760 | 494 |
| 516 | 20230817 | 104700 | 2252509270 | 13790 | 13810 | 13810 | 13780 | 576 |
| 517 | 20230817 | 104600 | 2244555840 | 13820 | 13810 | 13820 | 13810 | 11 |
| 518 | 20230817 | 104500 | 2244403920 | 13820 | 13820 | 13820 | 13820 | 1 |
| 519 | 20230817 | 104400 | 2244390100 | 13830 | 13820 | 13830 | 13820 | 526 |
| 520 | 20230817 | 104300 | 2237120640 | 13810 | 13810 | 13810 | 13810 | 6 |
| 521 | 20230817 | 104200 | 2237037780 | 13810 | 13800 | 13820 | 13800 | 2582 |
| 522 | 20230817 | 104100 | 2201393570 | 13810 | 13810 | 13810 | 13810 | 169 |
| 523 | 20230817 | 104000 | 2199059680 | 13820 | 13820 | 13820 | 13820 | 0 |
| 524 | 20230817 | 103900 | 2199059680 | 13820 | 13820 | 13820 | 13820 | 15 |
| 525 | 20230817 | 103800 | 2198852380 | 13820 | 13800 | 13820 | 13800 | 297 |
| 526 | 20230817 | 103700 | 2194751000 | 13810 | 13750 | 13810 | 13670 | 1577 |
| 527 | 20230817 | 103600 | 2173108520 | 13750 | 13750 | 13750 | 13750 | 171 |
| 528 | 20230817 | 103500 | 2170757270 | 13750 | 13760 | 13760 | 13750 | 355 |
| 529 | 20230817 | 103400 | 2165874810 | 13760 | 13750 | 13760 | 13750 | 281 |
| 530 | 20230817 | 103300 | 2162008750 | 13750 | 13730 | 13760 | 13730 | 427 |
| 531 | 20230817 | 103200 | 2156136980 | 13720 | 13720 | 13760 | 13710 | 125 |
| 532 | 20230817 | 103100 | 2154421290 | 13710 | 13740 | 13740 | 13700 | 2753 |
| 533 | 20230817 | 103000 | 2116631020 | 13740 | 13770 | 13770 | 13740 | 217 |
| 534 | 20230817 | 102900 | 2113643240 | 13790 | 13770 | 13800 | 13770 | 709 |
| 535 | 20230817 | 102800 | 2103868050 | 13770 | 13760 | 13770 | 13740 | 386 |
| 536 | 20230817 | 102700 | 2098557380 | 13750 | 13750 | 13750 | 13740 | 139 |
| 537 | 20230817 | 102600 | 2096646880 | 13750 | 13750 | 13750 | 13740 | 453 |
| 538 | 20230817 | 102500 | 2090418140 | 13750 | 13760 | 13760 | 13750 | 327 |
| 539 | 20230817 | 102400 | 2085921460 | 13760 | 13780 | 13780 | 13760 | 205 |
| 540 | 20230817 | 102300 | 2083096600 | 13780 | 13770 | 13830 | 13770 | 215 |
| 541 | 20230817 | 102200 | 2080132960 | 13760 | 13770 | 13770 | 13760 | 123 |
| 542 | 20230817 | 102100 | 2078439750 | 13760 | 13770 | 13840 | 13760 | 2094 |
| 543 | 20230817 | 102000 | 2049550000 | 13770 | 13760 | 13770 | 13760 | 409 |
| 544 | 20230817 | 101900 | 2043921460 | 13840 | 13740 | 13840 | 13740 | 753 |
| 545 | 20230817 | 101800 | 2033533850 | 13730 | 13780 | 13780 | 13720 | 1131 |
| 546 | 20230817 | 101700 | 2017986890 | 13860 | 13860 | 13870 | 13850 | 525 |
| 547 | 20230817 | 101600 | 2010714500 | 13880 | 13770 | 13880 | 13770 | 566 |
| 548 | 20230817 | 101500 | 2002891000 | 13720 | 13780 | 13780 | 13720 | 1273 |
| 549 | 20230817 | 101400 | 1985415230 | 13800 | 13800 | 13800 | 13800 | 502 |
| 550 | 20230817 | 101300 | 1978487630 | 13800 | 13860 | 13860 | 13790 | 1640 |
| 551 | 20230817 | 101200 | 1955840480 | 13890 | 13890 | 13890 | 13890 | 100 |
| 552 | 20230817 | 101100 | 1954451480 | 13820 | 13820 | 13820 | 13820 | 6 |
| 553 | 20230817 | 101000 | 1954368560 | 13790 | 13930 | 13930 | 13790 | 101 |
| 554 | 20230817 | 100900 | 1952975420 | 13930 | 13940 | 13940 | 13790 | 65 |
| 555 | 20230817 | 100800 | 1952072840 | 13940 | 13890 | 13940 | 13890 | 806 |
| 556 | 20230817 | 100700 | 1940845150 | 13890 | 13900 | 13900 | 13890 | 271 |
| 557 | 20230817 | 100600 | 1937078840 | 13900 | 13940 | 13940 | 13890 | 673 |
| 558 | 20230817 | 100500 | 1927703970 | 13940 | 13920 | 13940 | 13920 | 581 |
| 559 | 20230817 | 100400 | 1919615030 | 13920 | 13910 | 13920 | 13910 | 1869 |
| 560 | 20230817 | 100300 | 1893601520 | 13920 | 13920 | 13920 | 13920 | 801 |
| 561 | 20230817 | 100200 | 1882451600 | 13920 | 13810 | 13920 | 13810 | 1585 |
| 562 | 20230817 | 100100 | 1860474140 | 13840 | 13730 | 13840 | 13730 | 1479 |
| 563 | 20230817 | 100000 | 1840019560 | 13720 | 13650 | 13720 | 13650 | 466 |
| 564 | 20230817 | 095900 | 1833637960 | 13650 | 13730 | 13730 | 13650 | 1033 |
| 565 | 20230817 | 095800 | 1819465270 | 13720 | 13630 | 13720 | 13630 | 352 |
| 566 | 20230817 | 095700 | 1814653010 | 13620 | 13620 | 13620 | 13610 | 748 |
| 567 | 20230817 | 095600 | 1804468470 | 13610 | 13640 | 13640 | 13610 | 118 |
| 568 | 20230817 | 095500 | 1802860690 | 13640 | 13630 | 13640 | 13600 | 1912 |
| 569 | 20230817 | 095400 | 1776848300 | 13630 | 13680 | 13680 | 13620 | 385 |
| 570 | 20230817 | 095300 | 1771595680 | 13680 | 13710 | 13710 | 13680 | 1904 |
| 571 | 20230817 | 095200 | 1745532750 | 13800 | 13740 | 13800 | 13740 | 238 |
| 572 | 20230817 | 095100 | 1742257860 | 13700 | 13720 | 13720 | 13690 | 941 |
| 573 | 20230817 | 095000 | 1729365440 | 13730 | 13760 | 13770 | 13730 | 1448 |
| 574 | 20230817 | 094900 | 1709464640 | 13770 | 13760 | 13820 | 13760 | 481 |
| 575 | 20230817 | 094800 | 1702827020 | 13750 | 13780 | 13850 | 13750 | 3466 |
| 576 | 20230817 | 094700 | 1655112570 | 13780 | 13880 | 13880 | 13770 | 1500 |
| 577 | 20230817 | 094600 | 1634396850 | 13980 | 13880 | 13980 | 13880 | 382 |
| 578 | 20230817 | 094500 | 1629070130 | 13880 | 13900 | 13970 | 13880 | 1313 |
| 579 | 20230817 | 094400 | 1610789320 | 13910 | 13910 | 13920 | 13910 | 551 |
| 580 | 20230817 | 094300 | 1603121420 | 13930 | 13920 | 13930 | 13880 | 453 |
| 581 | 20230817 | 094200 | 1596821640 | 13920 | 13930 | 13930 | 13920 | 171 |
| 582 | 20230817 | 094100 | 1594439620 | 13930 | 13900 | 13930 | 13900 | 2267 |
| 583 | 20230817 | 094000 | 1562880750 | 13900 | 13970 | 13970 | 13890 | 514 |
| 584 | 20230817 | 093900 | 1555730040 | 13970 | 13960 | 13970 | 13960 | 962 |
| 585 | 20230817 | 093800 | 1542291390 | 13980 | 13980 | 13980 | 13980 | 15 |
| 586 | 20230817 | 093700 | 1542081690 | 13990 | 13990 | 14000 | 13990 | 2403 |
| 587 | 20230817 | 093600 | 1508450030 | 13990 | 13900 | 13990 | 13900 | 4192 |
| 588 | 20230817 | 093500 | 1449909730 | 13900 | 13910 | 13910 | 13900 | 916 |
| 589 | 20230817 | 093400 | 1437174010 | 13820 | 13900 | 13910 | 13820 | 1347 |
| 590 | 20230817 | 093300 | 1418506540 | 13900 | 13860 | 13900 | 13820 | 3702 |
| 591 | 20230817 | 093200 | 1367201780 | 13890 | 13860 | 13890 | 13860 | 2072 |
| 592 | 20230817 | 093100 | 1338475320 | 13860 | 13940 | 13940 | 13830 | 3650 |
| 593 | 20230817 | 093000 | 1287850740 | 13950 | 14050 | 14050 | 13950 | 2043 |
| 594 | 20230817 | 092900 | 1259262370 | 14010 | 14100 | 14120 | 13990 | 3634 |
| 595 | 20230817 | 092800 | 1208208220 | 14100 | 14010 | 14110 | 14010 | 5641 |
| 596 | 20230817 | 092700 | 1128814130 | 14000 | 13850 | 14100 | 13850 | 10613 |
| 597 | 20230817 | 092600 | 980083610 | 13900 | 13790 | 13900 | 13760 | 3607 |
| 598 | 20230817 | 092500 | 930196020 | 13850 | 13870 | 13870 | 13740 | 3281 |
| 599 | 20230817 | 092400 | 884960470 | 13890 | 13890 | 14050 | 13820 | 15205 |
| 600 | 20230817 | 092300 | 672866020 | 13900 | 13800 | 13900 | 13800 | 3528 |
| 601 | 20230817 | 092200 | 623998100 | 13800 | 13810 | 13820 | 13800 | 681 |
| 602 | 20230817 | 092100 | 614594800 | 13830 | 13820 | 13830 | 13810 | 2327 |
| 603 | 20230817 | 092000 | 582439670 | 13780 | 13850 | 13850 | 13700 | 1210 |
| 604 | 20230817 | 091900 | 565691070 | 13840 | 13850 | 13910 | 13800 | 2835 |
| 605 | 20230817 | 091800 | 526385480 | 13890 | 13860 | 13900 | 13860 | 2466 |
| 606 | 20230817 | 091700 | 492163100 | 13870 | 13840 | 13870 | 13810 | 1164 |
| 607 | 20230817 | 091600 | 476045170 | 13840 | 13690 | 13840 | 13690 | 4260 |
| 608 | 20230817 | 091500 | 417358830 | 13680 | 13670 | 13680 | 13620 | 300 |
| 609 | 20230817 | 091400 | 413255590 | 13680 | 13590 | 13680 | 13590 | 2302 |
| 610 | 20230817 | 091300 | 381835690 | 13590 | 13570 | 13590 | 13560 | 439 |
| 611 | 20230817 | 091200 | 375875150 | 13560 | 13570 | 13570 | 13510 | 702 |
| 612 | 20230817 | 091100 | 366363120 | 13570 | 13500 | 13570 | 13480 | 274 |
| 613 | 20230817 | 091000 | 362648280 | 13490 | 13560 | 13590 | 13490 | 1545 |
| 614 | 20230817 | 090900 | 341724410 | 13560 | 13440 | 13560 | 13440 | 629 |
| 615 | 20230817 | 090800 | 333236770 | 13440 | 13430 | 13460 | 13390 | 1451 |
| 616 | 20230817 | 090700 | 313751790 | 13420 | 13470 | 13470 | 13390 | 1832 |
| 617 | 20230817 | 090600 | 289169550 | 13470 | 13600 | 13600 | 13470 | 4897 |
| 618 | 20230817 | 090500 | 222813210 | 13610 | 13580 | 13610 | 13580 | 808 |
| 619 | 20230817 | 090400 | 211828560 | 13580 | 13670 | 13670 | 13580 | 4103 |
| 620 | 20230817 | 090300 | 156040080 | 13670 | 13620 | 13670 | 13620 | 408 |
| 621 | 20230817 | 090200 | 150469410 | 13670 | 13670 | 13700 | 13620 | 874 |
| 622 | 20230817 | 090100 | 138532910 | 13680 | 13730 | 13740 | 13580 | 4968 |
| 623 | 20230817 | 090000 | 70752620 | 13730 | 13840 | 13840 | 13730 | 5134 |