33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 3687 |
| 3 | 20230817 | 192600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 4 | 20230817 | 192500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 5 | 20230817 | 192400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 6 | 20230817 | 192300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 7 | 20230817 | 192200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 8 | 20230817 | 192100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 9 | 20230817 | 192000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 10 | 20230817 | 191900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 11 | 20230817 | 191800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 12 | 20230817 | 191700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 13 | 20230817 | 191600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 14 | 20230817 | 191500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 15 | 20230817 | 191400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 16 | 20230817 | 191300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 17 | 20230817 | 191200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 18 | 20230817 | 191100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 19 | 20230817 | 191000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 20 | 20230817 | 190900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 21 | 20230817 | 190800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 22 | 20230817 | 190700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 23 | 20230817 | 190600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 24 | 20230817 | 190500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 25 | 20230817 | 190400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 26 | 20230817 | 190300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 27 | 20230817 | 190200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 28 | 20230817 | 190100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 29 | 20230817 | 190000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 30 | 20230817 | 185900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 31 | 20230817 | 185800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 32 | 20230817 | 185700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 3687 |
| 33 | 20230817 | 185600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 34 | 20230817 | 185500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 35 | 20230817 | 185400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 36 | 20230817 | 185300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 37 | 20230817 | 185200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 38 | 20230817 | 185100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 39 | 20230817 | 185000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 40 | 20230817 | 184900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 41 | 20230817 | 184800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 42 | 20230817 | 184700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 43 | 20230817 | 184600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 44 | 20230817 | 184500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 45 | 20230817 | 184400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 46 | 20230817 | 184300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 47 | 20230817 | 184200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 48 | 20230817 | 184100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 49 | 20230817 | 184000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 50 | 20230817 | 183900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 51 | 20230817 | 183800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 52 | 20230817 | 183700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 53 | 20230817 | 183600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 54 | 20230817 | 183500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 55 | 20230817 | 183400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 56 | 20230817 | 183300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 57 | 20230817 | 183200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 58 | 20230817 | 183100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 59 | 20230817 | 183000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 60 | 20230817 | 182900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 61 | 20230817 | 182800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 62 | 20230817 | 182700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 3687 |
| 63 | 20230817 | 182600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 64 | 20230817 | 182500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 65 | 20230817 | 182400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 66 | 20230817 | 182300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 67 | 20230817 | 182200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 68 | 20230817 | 182100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 69 | 20230817 | 182000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 70 | 20230817 | 181900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 71 | 20230817 | 181800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 72 | 20230817 | 181700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 73 | 20230817 | 181600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 74 | 20230817 | 181500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 75 | 20230817 | 181400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 76 | 20230817 | 181300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 77 | 20230817 | 181200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 78 | 20230817 | 181100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 79 | 20230817 | 181000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 80 | 20230817 | 180900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 81 | 20230817 | 180800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 82 | 20230817 | 180700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 83 | 20230817 | 180600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 84 | 20230817 | 180500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 85 | 20230817 | 180400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 86 | 20230817 | 180300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 87 | 20230817 | 180200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 88 | 20230817 | 180100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 89 | 20230817 | 180000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 90 | 20230817 | 175900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 91 | 20230817 | 175800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 92 | 20230817 | 175700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 3687 |
| 93 | 20230817 | 175600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 94 | 20230817 | 175500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 95 | 20230817 | 175400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 96 | 20230817 | 175300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 97 | 20230817 | 175200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 98 | 20230817 | 175100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 99 | 20230817 | 175000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 100 | 20230817 | 174900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 101 | 20230817 | 174800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 102 | 20230817 | 174700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 103 | 20230817 | 174600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 104 | 20230817 | 174500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 105 | 20230817 | 174400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 106 | 20230817 | 174300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 107 | 20230817 | 174200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 108 | 20230817 | 174100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 109 | 20230817 | 174000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 110 | 20230817 | 173900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 111 | 20230817 | 173800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 112 | 20230817 | 173700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 113 | 20230817 | 173600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 114 | 20230817 | 173500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 115 | 20230817 | 173400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 116 | 20230817 | 173300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 117 | 20230817 | 173200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 118 | 20230817 | 173100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 119 | 20230817 | 173000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 120 | 20230817 | 172900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 121 | 20230817 | 172800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 122 | 20230817 | 172700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 3687 |
| 123 | 20230817 | 172600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 124 | 20230817 | 172500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 125 | 20230817 | 172400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 126 | 20230817 | 172300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 127 | 20230817 | 172200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 128 | 20230817 | 172100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 129 | 20230817 | 172000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 130 | 20230817 | 171900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 131 | 20230817 | 171800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 132 | 20230817 | 171700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 133 | 20230817 | 171600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 134 | 20230817 | 171500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 135 | 20230817 | 171400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 136 | 20230817 | 171300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 137 | 20230817 | 171200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 138 | 20230817 | 171100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 139 | 20230817 | 171000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 140 | 20230817 | 170900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 141 | 20230817 | 170800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 142 | 20230817 | 170700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 143 | 20230817 | 170600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 144 | 20230817 | 170500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 145 | 20230817 | 170400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 146 | 20230817 | 170300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 147 | 20230817 | 170200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 148 | 20230817 | 170100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 149 | 20230817 | 170000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 150 | 20230817 | 165900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 151 | 20230817 | 165800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 152 | 20230817 | 165700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 3687 |
| 153 | 20230817 | 165600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 154 | 20230817 | 165500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 155 | 20230817 | 165400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 156 | 20230817 | 165300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 157 | 20230817 | 165200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 158 | 20230817 | 165100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 159 | 20230817 | 165000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 160 | 20230817 | 164900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 161 | 20230817 | 164800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 162 | 20230817 | 164700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 163 | 20230817 | 164600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 164 | 20230817 | 164500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 165 | 20230817 | 164400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 166 | 20230817 | 164300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 167 | 20230817 | 164200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 168 | 20230817 | 164100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 169 | 20230817 | 164000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 170 | 20230817 | 163900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 171 | 20230817 | 163800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 172 | 20230817 | 163700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 173 | 20230817 | 163600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 174 | 20230817 | 163500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 175 | 20230817 | 163400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 176 | 20230817 | 163300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 177 | 20230817 | 163200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 178 | 20230817 | 163100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 179 | 20230817 | 163000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 180 | 20230817 | 162900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 181 | 20230817 | 162800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 182 | 20230817 | 162700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 3687 |
| 183 | 20230817 | 162600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 184 | 20230817 | 162500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 185 | 20230817 | 162400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 186 | 20230817 | 162300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 187 | 20230817 | 162200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 188 | 20230817 | 162100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 189 | 20230817 | 162000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 190 | 20230817 | 161900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 191 | 20230817 | 161800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 192 | 20230817 | 161700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 193 | 20230817 | 161600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 194 | 20230817 | 161500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 195 | 20230817 | 161400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 196 | 20230817 | 161300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 197 | 20230817 | 161200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 198 | 20230817 | 161100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 199 | 20230817 | 161000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 200 | 20230817 | 160900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 201 | 20230817 | 160800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 202 | 20230817 | 160700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 203 | 20230817 | 160600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 204 | 20230817 | 160500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 205 | 20230817 | 160400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 206 | 20230817 | 160300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 207 | 20230817 | 160200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 208 | 20230817 | 160100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 209 | 20230817 | 160000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 210 | 20230817 | 155900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 211 | 20230817 | 155800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 212 | 20230817 | 155700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 3687 |
| 213 | 20230817 | 155600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 214 | 20230817 | 155500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 215 | 20230817 | 155400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 216 | 20230817 | 155300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 217 | 20230817 | 155200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 218 | 20230817 | 155100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 219 | 20230817 | 155000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 220 | 20230817 | 154900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 221 | 20230817 | 154800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 222 | 20230817 | 154700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 223 | 20230817 | 154600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 224 | 20230817 | 154500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 225 | 20230817 | 154400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 226 | 20230817 | 154300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 227 | 20230817 | 154200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 228 | 20230817 | 154100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 229 | 20230817 | 154000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 230 | 20230817 | 153900 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 231 | 20230817 | 153800 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 232 | 20230817 | 153700 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 233 | 20230817 | 153600 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 234 | 20230817 | 153500 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 235 | 20230817 | 153400 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 236 | 20230817 | 153300 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 237 | 20230817 | 153200 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 238 | 20230817 | 153100 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 0 |
| 239 | 20230817 | 153000 | 3933099220 | 12940 | 12940 | 12940 | 12940 | 3687 |
| 240 | 20230817 | 152900 | 3885389440 | 12870 | 12870 | 12870 | 12870 | 0 |
| 241 | 20230817 | 152800 | 3885389440 | 12870 | 12870 | 12870 | 12870 | 0 |
| 242 | 20230817 | 152700 | 3885389440 | 12870 | 12870 | 12870 | 12870 | 0 |
| 243 | 20230817 | 152600 | 3885389440 | 12870 | 12870 | 12870 | 12870 | 0 |
| 244 | 20230817 | 152500 | 3885389440 | 12870 | 12870 | 12870 | 12870 | 0 |
| 245 | 20230817 | 152400 | 3885389440 | 12870 | 12870 | 12870 | 12870 | 0 |
| 246 | 20230817 | 152300 | 3885389440 | 12870 | 12870 | 12870 | 12870 | 0 |
| 247 | 20230817 | 152200 | 3885389440 | 12870 | 12870 | 12870 | 12870 | 0 |
| 248 | 20230817 | 152100 | 3885389440 | 12870 | 12870 | 12870 | 12870 | 0 |
| 249 | 20230817 | 152000 | 3885389440 | 12870 | 12870 | 12870 | 12870 | 0 |
| 250 | 20230817 | 151900 | 3885389440 | 12870 | 12820 | 12870 | 12820 | 63 |
| 251 | 20230817 | 151800 | 3884580770 | 12810 | 12810 | 12810 | 12770 | 607 |
| 252 | 20230817 | 151700 | 3876824980 | 12760 | 12820 | 12820 | 12760 | 2700 |
| 253 | 20230817 | 151600 | 3842371610 | 12750 | 12860 | 12860 | 12750 | 2365 |
| 254 | 20230817 | 151500 | 3812022920 | 12860 | 12870 | 12870 | 12860 | 119 |
| 255 | 20230817 | 151400 | 3810492510 | 12870 | 12880 | 12880 | 12860 | 101 |
| 256 | 20230817 | 151300 | 3809193010 | 12880 | 12880 | 12880 | 12870 | 137 |
| 257 | 20230817 | 151200 | 3807429690 | 12870 | 12870 | 12880 | 12870 | 135 |
| 258 | 20230817 | 151100 | 3805692070 | 12870 | 12880 | 12880 | 12870 | 94 |
| 259 | 20230817 | 151000 | 3804481800 | 12870 | 12870 | 12880 | 12870 | 199 |
| 260 | 20230817 | 150900 | 3801920140 | 12880 | 12910 | 12910 | 12870 | 495 |
| 261 | 20230817 | 150800 | 3795541630 | 12930 | 12920 | 12930 | 12920 | 645 |
| 262 | 20230817 | 150700 | 3787203230 | 12920 | 12900 | 12920 | 12900 | 817 |
| 263 | 20230817 | 150600 | 3776648090 | 12910 | 12920 | 12920 | 12910 | 94 |
| 264 | 20230817 | 150500 | 3775434540 | 12920 | 12910 | 12920 | 12910 | 209 |
| 265 | 20230817 | 150400 | 3772736090 | 12910 | 12920 | 12920 | 12910 | 384 |
| 266 | 20230817 | 150300 | 3767776810 | 12920 | 12910 | 12920 | 12910 | 213 |
| 267 | 20230817 | 150200 | 3765026420 | 12920 | 12910 | 12920 | 12910 | 66 |
| 268 | 20230817 | 150100 | 3764173790 | 12910 | 12920 | 12920 | 12910 | 391 |
| 269 | 20230817 | 150000 | 3759122320 | 12920 | 12910 | 12920 | 12900 | 302 |
| 270 | 20230817 | 145900 | 3755223070 | 12910 | 12910 | 12910 | 12910 | 333 |
| 271 | 20230817 | 145800 | 3750924040 | 12910 | 12920 | 12920 | 12910 | 341 |
| 272 | 20230817 | 145700 | 3746518530 | 12920 | 12920 | 12920 | 12920 | 1 |
| 273 | 20230817 | 145600 | 3746505610 | 12910 | 12900 | 12910 | 12900 | 273 |
| 274 | 20230817 | 145500 | 3742983840 | 12900 | 12910 | 12910 | 12890 | 497 |
| 275 | 20230817 | 145400 | 3736572540 | 12910 | 12910 | 12910 | 12910 | 211 |
| 276 | 20230817 | 145300 | 3733848530 | 12920 | 12920 | 12920 | 12920 | 132 |
| 277 | 20230817 | 145200 | 3732143090 | 12900 | 12920 | 12920 | 12900 | 123 |
| 278 | 20230817 | 145100 | 3730554430 | 12910 | 12920 | 12920 | 12910 | 885 |
| 279 | 20230817 | 145000 | 3719127420 | 12920 | 12920 | 12920 | 12910 | 885 |
| 280 | 20230817 | 144900 | 3707693230 | 12920 | 12910 | 12920 | 12910 | 346 |
| 281 | 20230817 | 144800 | 3703225280 | 12910 | 12900 | 12910 | 12900 | 427 |
| 282 | 20230817 | 144700 | 3697712830 | 12910 | 12910 | 12910 | 12910 | 73 |
| 283 | 20230817 | 144600 | 3696770400 | 12910 | 12910 | 12910 | 12910 | 31 |
| 284 | 20230817 | 144500 | 3696370190 | 12910 | 12900 | 12910 | 12900 | 540 |
| 285 | 20230817 | 144400 | 3689401970 | 12900 | 12900 | 12900 | 12900 | 1 |
| 286 | 20230817 | 144300 | 3689389070 | 12910 | 12910 | 12910 | 12910 | 1 |
| 287 | 20230817 | 144200 | 3689376160 | 12910 | 12880 | 12910 | 12880 | 24 |
| 288 | 20230817 | 144100 | 3689067010 | 12910 | 12910 | 12910 | 12910 | 1 |
| 289 | 20230817 | 144000 | 3689054100 | 12870 | 12890 | 12890 | 12870 | 1104 |
| 290 | 20230817 | 143900 | 3674837520 | 12890 | 12890 | 12890 | 12890 | 45 |
| 291 | 20230817 | 143800 | 3674257470 | 12910 | 12930 | 12930 | 12910 | 832 |
| 292 | 20230817 | 143700 | 3663507410 | 12930 | 12920 | 12930 | 12920 | 391 |
| 293 | 20230817 | 143600 | 3658454280 | 12930 | 12930 | 12930 | 12930 | 294 |
| 294 | 20230817 | 143500 | 3654652860 | 12930 | 12920 | 12930 | 12920 | 123 |
| 295 | 20230817 | 143400 | 3653062560 | 12920 | 12910 | 12920 | 12910 | 262 |
| 296 | 20230817 | 143300 | 3649679730 | 12920 | 12920 | 12920 | 12920 | 53 |
| 297 | 20230817 | 143200 | 3648994970 | 12920 | 12920 | 12920 | 12920 | 37 |
| 298 | 20230817 | 143100 | 3648516930 | 12920 | 12920 | 12920 | 12910 | 34 |
| 299 | 20230817 | 143000 | 3648077740 | 12910 | 12890 | 12910 | 12890 | 854 |
| 300 | 20230817 | 142900 | 3637069660 | 12890 | 12880 | 12890 | 12880 | 226 |
| 301 | 20230817 | 142800 | 3634156700 | 12890 | 12920 | 12920 | 12890 | 1869 |
| 302 | 20230817 | 142700 | 3610025620 | 12930 | 12940 | 12940 | 12930 | 647 |
| 303 | 20230817 | 142600 | 3601659290 | 12930 | 12930 | 12930 | 12930 | 120 |
| 304 | 20230817 | 142500 | 3600107690 | 12940 | 12940 | 12940 | 12940 | 3 |
| 305 | 20230817 | 142400 | 3600068870 | 12930 | 12930 | 12930 | 12930 | 16 |
| 306 | 20230817 | 142300 | 3599861990 | 12950 | 12950 | 12950 | 12940 | 775 |
| 307 | 20230817 | 142200 | 3589828810 | 12950 | 12950 | 12950 | 12950 | 173 |
| 308 | 20230817 | 142100 | 3587588460 | 12950 | 12950 | 12950 | 12950 | 31 |
| 309 | 20230817 | 142000 | 3587187010 | 12960 | 12960 | 12960 | 12960 | 0 |
| 310 | 20230817 | 141900 | 3587187010 | 12960 | 12960 | 12960 | 12960 | 1 |
| 311 | 20230817 | 141800 | 3587174050 | 12960 | 12960 | 12960 | 12960 | 1233 |
| 312 | 20230817 | 141700 | 3571194370 | 12960 | 12970 | 12970 | 12960 | 751 |
| 313 | 20230817 | 141600 | 3561454550 | 12980 | 12980 | 12980 | 12980 | 74 |
| 314 | 20230817 | 141500 | 3560494030 | 12970 | 12980 | 12980 | 12970 | 4 |
| 315 | 20230817 | 141400 | 3560442130 | 12980 | 12970 | 12980 | 12970 | 77 |
| 316 | 20230817 | 141300 | 3559442880 | 12990 | 12990 | 12990 | 12990 | 1 |
| 317 | 20230817 | 141200 | 3559429890 | 12980 | 12980 | 12980 | 12980 | 50 |
| 318 | 20230817 | 141100 | 3558780890 | 12980 | 12980 | 12980 | 12980 | 97 |
| 319 | 20230817 | 141000 | 3557521830 | 12990 | 12990 | 12990 | 12990 | 24 |
| 320 | 20230817 | 140900 | 3557210070 | 12970 | 12980 | 12980 | 12970 | 405 |
| 321 | 20230817 | 140800 | 3551956560 | 12970 | 12990 | 12990 | 12970 | 27 |
| 322 | 20230817 | 140700 | 3551606190 | 12990 | 12990 | 12990 | 12990 | 500 |
| 323 | 20230817 | 140600 | 3545111190 | 12970 | 12970 | 12970 | 12970 | 0 |
| 324 | 20230817 | 140500 | 3545111190 | 12970 | 12970 | 12970 | 12970 | 150 |
| 325 | 20230817 | 140400 | 3543165690 | 12970 | 12970 | 12970 | 12970 | 5 |
| 326 | 20230817 | 140300 | 3543100840 | 12980 | 12980 | 12980 | 12980 | 57 |
| 327 | 20230817 | 140200 | 3542360980 | 12980 | 12960 | 12980 | 12960 | 168 |
| 328 | 20230817 | 140100 | 3540180760 | 12960 | 12980 | 12980 | 12960 | 284 |
| 329 | 20230817 | 140000 | 3536499540 | 12980 | 12980 | 12980 | 12980 | 88 |
| 330 | 20230817 | 135900 | 3535357300 | 12980 | 12980 | 12980 | 12980 | 103 |
| 331 | 20230817 | 135800 | 3534020360 | 12980 | 12990 | 12990 | 12980 | 66 |
| 332 | 20230817 | 135700 | 3533163580 | 12990 | 12980 | 12990 | 12980 | 23 |
| 333 | 20230817 | 135600 | 3532864870 | 12990 | 12990 | 12990 | 12990 | 16 |
| 334 | 20230817 | 135500 | 3532657030 | 12980 | 12990 | 12990 | 12980 | 94 |
| 335 | 20230817 | 135400 | 3531436810 | 12950 | 12950 | 12950 | 12950 | 0 |
| 336 | 20230817 | 135300 | 3531436810 | 12950 | 12990 | 12990 | 12950 | 731 |
| 337 | 20230817 | 135200 | 3521954410 | 12990 | 12990 | 12990 | 12990 | 1660 |
| 338 | 20230817 | 135100 | 3500391010 | 12980 | 12970 | 12980 | 12970 | 646 |
| 339 | 20230817 | 135000 | 3492009760 | 12970 | 12970 | 12970 | 12960 | 504 |
| 340 | 20230817 | 134900 | 3485475180 | 12970 | 12980 | 12980 | 12970 | 246 |
| 341 | 20230817 | 134800 | 3482282600 | 12980 | 12980 | 12980 | 12980 | 536 |
| 342 | 20230817 | 134700 | 3475325320 | 12980 | 13000 | 13000 | 12980 | 916 |
| 343 | 20230817 | 134600 | 3463420980 | 12980 | 12980 | 12980 | 12980 | 77 |
| 344 | 20230817 | 134500 | 3462421520 | 12980 | 12950 | 12980 | 12950 | 2 |
| 345 | 20230817 | 134400 | 3462395590 | 12940 | 12940 | 12940 | 12940 | 8 |
| 346 | 20230817 | 134300 | 3462292070 | 12940 | 12980 | 12980 | 12940 | 768 |
| 347 | 20230817 | 134200 | 3452340720 | 12980 | 13020 | 13020 | 12980 | 1330 |
| 348 | 20230817 | 134100 | 3435050940 | 13020 | 13030 | 13030 | 13020 | 497 |
| 349 | 20230817 | 134000 | 3428577240 | 13030 | 13050 | 13050 | 13030 | 1522 |
| 350 | 20230817 | 133900 | 3408732320 | 13040 | 13070 | 13080 | 13030 | 4680 |
| 351 | 20230817 | 133800 | 3347654530 | 13080 | 13080 | 13080 | 13070 | 1615 |
| 352 | 20230817 | 133700 | 3326530830 | 13080 | 13080 | 13090 | 13080 | 3393 |
| 353 | 20230817 | 133600 | 3282145420 | 13080 | 13060 | 13080 | 13060 | 3822 |
| 354 | 20230817 | 133500 | 3232208800 | 13060 | 13050 | 13060 | 13050 | 1177 |
| 355 | 20230817 | 133400 | 3216842840 | 13050 | 13050 | 13060 | 13050 | 1541 |
| 356 | 20230817 | 133300 | 3196728880 | 13040 | 13000 | 13050 | 13000 | 3138 |
| 357 | 20230817 | 133200 | 3155844040 | 13000 | 13000 | 13000 | 13000 | 944 |
| 358 | 20230817 | 133100 | 3143572040 | 13010 | 13010 | 13010 | 13010 | 0 |
| 359 | 20230817 | 133000 | 3143572040 | 13010 | 13000 | 13010 | 13000 | 411 |
| 360 | 20230817 | 132900 | 3138225550 | 13000 | 13010 | 13010 | 13000 | 238 |
| 361 | 20230817 | 132800 | 3135129550 | 13000 | 12990 | 13000 | 12990 | 302 |
| 362 | 20230817 | 132700 | 3131203570 | 13000 | 12970 | 13000 | 12970 | 523 |
| 363 | 20230817 | 132600 | 3124404950 | 12970 | 12970 | 12970 | 12970 | 0 |
| 364 | 20230817 | 132500 | 3124404950 | 12970 | 12990 | 12990 | 12970 | 430 |
| 365 | 20230817 | 132400 | 3118824100 | 13000 | 13000 | 13000 | 13000 | 398 |
| 366 | 20230817 | 132300 | 3113650100 | 13020 | 13020 | 13030 | 13020 | 107 |
| 367 | 20230817 | 132200 | 3112256950 | 13020 | 13020 | 13020 | 13020 | 95 |
| 368 | 20230817 | 132100 | 3111020050 | 13020 | 12990 | 13020 | 12990 | 2879 |
| 369 | 20230817 | 132000 | 3073592040 | 12990 | 12980 | 13000 | 12980 | 1227 |
| 370 | 20230817 | 131900 | 3057653310 | 12980 | 12970 | 12980 | 12970 | 767 |
| 371 | 20230817 | 131800 | 3047697960 | 12970 | 12980 | 12980 | 12970 | 72 |
| 372 | 20230817 | 131700 | 3046763410 | 12970 | 12950 | 12970 | 12950 | 748 |
| 373 | 20230817 | 131600 | 3037073080 | 12960 | 12960 | 12960 | 12960 | 19 |
| 374 | 20230817 | 131500 | 3036826840 | 12960 | 12950 | 12960 | 12950 | 166 |
| 375 | 20230817 | 131400 | 3034675980 | 12930 | 12930 | 12950 | 12930 | 1144 |
| 376 | 20230817 | 131300 | 3019863980 | 12930 | 12920 | 12930 | 12920 | 191 |
| 377 | 20230817 | 131200 | 3017395950 | 12910 | 12900 | 12910 | 12900 | 283 |
| 378 | 20230817 | 131100 | 3013743260 | 12890 | 12890 | 12890 | 12890 | 50 |
| 379 | 20230817 | 131000 | 3013098760 | 12880 | 12880 | 12880 | 12880 | 5 |
| 380 | 20230817 | 130900 | 3013034360 | 12880 | 12880 | 12880 | 12880 | 40 |
| 381 | 20230817 | 130800 | 3012519160 | 12880 | 12880 | 12880 | 12880 | 2 |
| 382 | 20230817 | 130700 | 3012493400 | 12880 | 12880 | 12880 | 12880 | 7 |
| 383 | 20230817 | 130600 | 3012403240 | 12880 | 12880 | 12880 | 12880 | 0 |
| 384 | 20230817 | 130500 | 3012403240 | 12880 | 12880 | 12900 | 12880 | 65 |
| 385 | 20230817 | 130400 | 3011566020 | 12880 | 12880 | 12880 | 12880 | 16 |
| 386 | 20230817 | 130300 | 3011359940 | 12880 | 12870 | 12880 | 12870 | 17 |
| 387 | 20230817 | 130200 | 3011141090 | 12880 | 12900 | 12900 | 12880 | 291 |
| 388 | 20230817 | 130100 | 3007392070 | 12900 | 12900 | 12900 | 12900 | 13 |
| 389 | 20230817 | 130000 | 3007224370 | 12880 | 12880 | 12910 | 12880 | 15 |
| 390 | 20230817 | 125900 | 3007031140 | 12890 | 12890 | 12890 | 12890 | 0 |
| 391 | 20230817 | 125800 | 3007031140 | 12890 | 12890 | 12890 | 12890 | 354 |
| 392 | 20230817 | 125700 | 3002468080 | 12900 | 12910 | 12910 | 12900 | 22 |
| 393 | 20230817 | 125600 | 3002184260 | 12910 | 12910 | 12910 | 12910 | 20 |
| 394 | 20230817 | 125500 | 3001926060 | 12910 | 12880 | 12910 | 12880 | 43 |
| 395 | 20230817 | 125400 | 3001371070 | 12890 | 12880 | 12890 | 12880 | 48 |
| 396 | 20230817 | 125300 | 3000752820 | 12880 | 12880 | 12880 | 12880 | 71 |
| 397 | 20230817 | 125200 | 2999838340 | 12880 | 12910 | 12910 | 12880 | 1093 |
| 398 | 20230817 | 125100 | 2985731620 | 12920 | 12920 | 12920 | 12920 | 0 |
| 399 | 20230817 | 125000 | 2985731620 | 12920 | 12920 | 12920 | 12920 | 8 |
| 400 | 20230817 | 124900 | 2985628260 | 12910 | 12910 | 12910 | 12910 | 2 |
| 401 | 20230817 | 124800 | 2985602440 | 12910 | 12900 | 12910 | 12900 | 315 |
| 402 | 20230817 | 124700 | 2981538930 | 12880 | 12880 | 12900 | 12880 | 57 |
| 403 | 20230817 | 124600 | 2980803670 | 12880 | 12880 | 12880 | 12880 | 1 |
| 404 | 20230817 | 124500 | 2980790790 | 12880 | 12880 | 12880 | 12880 | 1 |
| 405 | 20230817 | 124400 | 2980777910 | 12880 | 12880 | 12880 | 12880 | 103 |
| 406 | 20230817 | 124300 | 2979451270 | 12880 | 12870 | 12880 | 12870 | 71 |
| 407 | 20230817 | 124200 | 2978537380 | 12870 | 12870 | 12870 | 12870 | 0 |
| 408 | 20230817 | 124100 | 2978537380 | 12870 | 12870 | 12870 | 12870 | 38 |
| 409 | 20230817 | 124000 | 2978048320 | 12870 | 12870 | 12870 | 12870 | 1 |
| 410 | 20230817 | 123900 | 2978035450 | 12870 | 12870 | 12870 | 12870 | 13 |
| 411 | 20230817 | 123800 | 2977868140 | 12870 | 12870 | 12870 | 12870 | 0 |
| 412 | 20230817 | 123700 | 2977868140 | 12870 | 12870 | 12870 | 12870 | 101 |
| 413 | 20230817 | 123600 | 2976568270 | 12870 | 12870 | 12870 | 12870 | 5 |
| 414 | 20230817 | 123500 | 2976503920 | 12870 | 12870 | 12870 | 12870 | 44 |
| 415 | 20230817 | 123400 | 2975937640 | 12860 | 12860 | 12860 | 12860 | 213 |
| 416 | 20230817 | 123300 | 2973198460 | 12870 | 12920 | 12920 | 12870 | 230 |
| 417 | 20230817 | 123200 | 2970235360 | 12920 | 12920 | 12920 | 12920 | 108 |
| 418 | 20230817 | 123100 | 2968840000 | 12920 | 12920 | 12920 | 12920 | 0 |
| 419 | 20230817 | 123000 | 2968840000 | 12920 | 12920 | 12920 | 12920 | 101 |
| 420 | 20230817 | 122900 | 2967535080 | 12920 | 12920 | 12920 | 12920 | 164 |
| 421 | 20230817 | 122800 | 2965416200 | 12920 | 12920 | 12920 | 12920 | 49 |
| 422 | 20230817 | 122700 | 2964783120 | 12870 | 12870 | 12870 | 12870 | 0 |
| 423 | 20230817 | 122600 | 2964783120 | 12870 | 12870 | 12870 | 12870 | 6 |
| 424 | 20230817 | 122500 | 2964705900 | 12870 | 12940 | 12940 | 12870 | 15 |
| 425 | 20230817 | 122400 | 2964512780 | 12940 | 12940 | 12940 | 12940 | 0 |
| 426 | 20230817 | 122300 | 2964512780 | 12940 | 12900 | 12950 | 12900 | 705 |
| 427 | 20230817 | 122200 | 2955388740 | 12860 | 12860 | 12860 | 12860 | 105 |
| 428 | 20230817 | 122100 | 2954038440 | 12900 | 12860 | 12900 | 12860 | 355 |
| 429 | 20230817 | 122000 | 2949472260 | 12860 | 12860 | 12870 | 12860 | 9 |
| 430 | 20230817 | 121900 | 2949356510 | 12860 | 12920 | 12920 | 12860 | 450 |
| 431 | 20230817 | 121800 | 2943556730 | 12920 | 12890 | 12920 | 12890 | 58 |
| 432 | 20230817 | 121700 | 2942807700 | 12900 | 12900 | 12900 | 12900 | 57 |
| 433 | 20230817 | 121600 | 2942072400 | 12900 | 12890 | 12900 | 12890 | 8 |
| 434 | 20230817 | 121500 | 2941969250 | 12890 | 12890 | 12890 | 12890 | 1 |
| 435 | 20230817 | 121400 | 2941956360 | 12900 | 12890 | 12900 | 12890 | 139 |
| 436 | 20230817 | 121300 | 2940164260 | 12890 | 12890 | 12890 | 12890 | 80 |
| 437 | 20230817 | 121200 | 2939133060 | 12900 | 12900 | 12900 | 12900 | 7 |
| 438 | 20230817 | 121100 | 2939042760 | 12890 | 12890 | 12890 | 12890 | 252 |
| 439 | 20230817 | 121000 | 2935794480 | 12890 | 12890 | 12900 | 12890 | 83 |
| 440 | 20230817 | 120900 | 2934724060 | 12890 | 12890 | 12890 | 12890 | 0 |
| 441 | 20230817 | 120800 | 2934724060 | 12890 | 12890 | 12890 | 12890 | 2 |
| 442 | 20230817 | 120700 | 2934698280 | 12860 | 12860 | 12860 | 12860 | 253 |
| 443 | 20230817 | 120600 | 2931444700 | 12860 | 12860 | 12860 | 12860 | 1 |
| 444 | 20230817 | 120500 | 2931431840 | 12870 | 12850 | 12870 | 12850 | 2 |
| 445 | 20230817 | 120400 | 2931406120 | 12900 | 12900 | 12900 | 12900 | 40 |
| 446 | 20230817 | 120300 | 2930890120 | 12900 | 12910 | 12910 | 12900 | 794 |
| 447 | 20230817 | 120200 | 2920645540 | 12910 | 12920 | 12920 | 12910 | 219 |
| 448 | 20230817 | 120100 | 2917818070 | 12920 | 12920 | 12930 | 12910 | 178 |
| 449 | 20230817 | 120000 | 2915518520 | 12920 | 12910 | 12920 | 12910 | 49 |
| 450 | 20230817 | 115900 | 2914885660 | 12910 | 12950 | 12950 | 12910 | 594 |
| 451 | 20230817 | 115800 | 2907208590 | 12960 | 12970 | 12970 | 12960 | 225 |
| 452 | 20230817 | 115700 | 2904291090 | 12980 | 12990 | 12990 | 12980 | 383 |
| 453 | 20230817 | 115600 | 2899317460 | 12990 | 12990 | 12990 | 12990 | 35 |
| 454 | 20230817 | 115500 | 2898862810 | 13000 | 12990 | 13010 | 12990 | 826 |
| 455 | 20230817 | 115400 | 2888123310 | 13000 | 13000 | 13000 | 13000 | 155 |
| 456 | 20230817 | 115300 | 2886108310 | 13000 | 13000 | 13000 | 13000 | 200 |
| 457 | 20230817 | 115200 | 2883508310 | 13000 | 13000 | 13000 | 13000 | 20 |
| 458 | 20230817 | 115100 | 2883248310 | 12990 | 13000 | 13000 | 12990 | 104 |
| 459 | 20230817 | 115000 | 2881896830 | 13010 | 13010 | 13010 | 13010 | 65 |
| 460 | 20230817 | 114900 | 2881051180 | 13010 | 13010 | 13010 | 13010 | 1 |
| 461 | 20230817 | 114800 | 2881038170 | 13000 | 13000 | 13010 | 13000 | 979 |
| 462 | 20230817 | 114700 | 2868309110 | 13000 | 13000 | 13000 | 13000 | 227 |
| 463 | 20230817 | 114600 | 2865358110 | 13000 | 13000 | 13000 | 13000 | 1 |
| 464 | 20230817 | 114500 | 2865345110 | 13000 | 13000 | 13000 | 13000 | 577 |
| 465 | 20230817 | 114400 | 2857844110 | 13020 | 13010 | 13020 | 13000 | 508 |
| 466 | 20230817 | 114300 | 2851233040 | 13010 | 13010 | 13010 | 13010 | 41 |
| 467 | 20230817 | 114200 | 2850699630 | 13010 | 13010 | 13020 | 13000 | 2130 |
| 468 | 20230817 | 114100 | 2822989890 | 13010 | 12940 | 13010 | 12940 | 7574 |
| 469 | 20230817 | 114000 | 2724657150 | 12940 | 12910 | 12940 | 12910 | 741 |
| 470 | 20230817 | 113900 | 2715077490 | 12910 | 12910 | 12910 | 12910 | 171 |
| 471 | 20230817 | 113800 | 2712869880 | 12910 | 12910 | 12910 | 12910 | 559 |
| 472 | 20230817 | 113700 | 2705653190 | 12900 | 12880 | 12900 | 12880 | 3348 |
| 473 | 20230817 | 113600 | 2662518420 | 12860 | 12820 | 12860 | 12820 | 700 |
| 474 | 20230817 | 113500 | 2653521630 | 12800 | 12800 | 12800 | 12800 | 10 |
| 475 | 20230817 | 113400 | 2653393630 | 12800 | 12820 | 12820 | 12800 | 238 |
| 476 | 20230817 | 113300 | 2650342630 | 12820 | 12820 | 12820 | 12820 | 29 |
| 477 | 20230817 | 113200 | 2649970850 | 12820 | 12820 | 12820 | 12820 | 0 |
| 478 | 20230817 | 113100 | 2649970850 | 12820 | 12820 | 12820 | 12820 | 0 |
| 479 | 20230817 | 113000 | 2649970850 | 12820 | 12820 | 12820 | 12820 | 0 |
| 480 | 20230817 | 112900 | 2649970850 | 12820 | 12820 | 12820 | 12820 | 83 |
| 481 | 20230817 | 112800 | 2648906790 | 12820 | 12820 | 12830 | 12820 | 99 |
| 482 | 20230817 | 112700 | 2647637520 | 12830 | 12830 | 12830 | 12830 | 86 |
| 483 | 20230817 | 112600 | 2646534140 | 12830 | 12840 | 12850 | 12830 | 150 |
| 484 | 20230817 | 112500 | 2644608070 | 12840 | 12860 | 12860 | 12840 | 5 |
| 485 | 20230817 | 112400 | 2644543810 | 12860 | 12860 | 12860 | 12850 | 522 |
| 486 | 20230817 | 112300 | 2637833660 | 12880 | 12880 | 12880 | 12880 | 0 |
| 487 | 20230817 | 112200 | 2637833660 | 12880 | 12880 | 12880 | 12880 | 113 |
| 488 | 20230817 | 112100 | 2636378220 | 12880 | 12880 | 12880 | 12880 | 4 |
| 489 | 20230817 | 112000 | 2636326700 | 12890 | 12850 | 12890 | 12850 | 103 |
| 490 | 20230817 | 111900 | 2635003030 | 12850 | 12850 | 12850 | 12850 | 41 |
| 491 | 20230817 | 111800 | 2634476180 | 12850 | 12850 | 12850 | 12850 | 20 |
| 492 | 20230817 | 111700 | 2634219180 | 12850 | 12900 | 12900 | 12750 | 1165 |
| 493 | 20230817 | 111600 | 2619306330 | 12900 | 12900 | 12900 | 12900 | 23 |
| 494 | 20230817 | 111500 | 2619009630 | 12900 | 12850 | 12900 | 12800 | 392 |
| 495 | 20230817 | 111400 | 2613983280 | 12910 | 12910 | 12910 | 12900 | 131 |
| 496 | 20230817 | 111300 | 2612292990 | 12900 | 12890 | 12900 | 12890 | 396 |
| 497 | 20230817 | 111200 | 2607184600 | 12900 | 12890 | 12900 | 12850 | 413 |
| 498 | 20230817 | 111100 | 2601868940 | 12880 | 12880 | 12880 | 12880 | 0 |
| 499 | 20230817 | 111000 | 2601868940 | 12880 | 12910 | 12910 | 12880 | 22 |
| 500 | 20230817 | 110900 | 2601585490 | 12880 | 12890 | 12890 | 12880 | 826 |
| 501 | 20230817 | 110800 | 2590942940 | 12890 | 12900 | 12900 | 12890 | 375 |
| 502 | 20230817 | 110700 | 2586105940 | 12900 | 12910 | 12910 | 12900 | 950 |
| 503 | 20230817 | 110600 | 2573842440 | 12910 | 12910 | 12910 | 12910 | 225 |
| 504 | 20230817 | 110500 | 2570937690 | 12910 | 12910 | 12910 | 12910 | 173 |
| 505 | 20230817 | 110400 | 2568704260 | 12910 | 12900 | 12910 | 12900 | 247 |
| 506 | 20230817 | 110300 | 2565516540 | 12900 | 12910 | 12910 | 12900 | 193 |
| 507 | 20230817 | 110200 | 2563025210 | 12900 | 12930 | 12930 | 12900 | 303 |
| 508 | 20230817 | 110100 | 2559110570 | 12950 | 12950 | 12950 | 12950 | 4 |
| 509 | 20230817 | 110000 | 2559058770 | 12960 | 12900 | 12960 | 12900 | 141 |
| 510 | 20230817 | 105900 | 2557234890 | 12960 | 12950 | 12960 | 12950 | 31 |
| 511 | 20230817 | 105800 | 2556833140 | 12900 | 12950 | 12960 | 12900 | 282 |
| 512 | 20230817 | 105700 | 2553191390 | 12960 | 12960 | 12960 | 12960 | 151 |
| 513 | 20230817 | 105600 | 2551234430 | 12960 | 12960 | 12960 | 12960 | 159 |
| 514 | 20230817 | 105500 | 2549173790 | 12900 | 12900 | 12900 | 12900 | 1 |
| 515 | 20230817 | 105400 | 2549160890 | 12980 | 12980 | 12980 | 12970 | 71 |
| 516 | 20230817 | 105300 | 2548239340 | 12890 | 12940 | 12940 | 12870 | 468 |
| 517 | 20230817 | 105200 | 2542187410 | 12940 | 12970 | 12990 | 12940 | 995 |
| 518 | 20230817 | 105100 | 2529298650 | 12970 | 12990 | 13000 | 12970 | 747 |
| 519 | 20230817 | 105000 | 2519607380 | 13000 | 13000 | 13010 | 13000 | 548 |
| 520 | 20230817 | 104900 | 2512482680 | 13000 | 12970 | 13000 | 12970 | 96 |
| 521 | 20230817 | 104800 | 2511235910 | 12970 | 13000 | 13000 | 12970 | 337 |
| 522 | 20230817 | 104700 | 2506855420 | 13020 | 12980 | 13020 | 12980 | 3878 |
| 523 | 20230817 | 104600 | 2456442150 | 12950 | 12950 | 12950 | 12950 | 299 |
| 524 | 20230817 | 104500 | 2452570100 | 12950 | 12980 | 12980 | 12950 | 945 |
| 525 | 20230817 | 104400 | 2440316900 | 12980 | 12980 | 12980 | 12950 | 132 |
| 526 | 20230817 | 104300 | 2438605880 | 12980 | 12900 | 12990 | 12900 | 5955 |
| 527 | 20230817 | 104200 | 2361425950 | 12890 | 12850 | 12890 | 12840 | 978 |
| 528 | 20230817 | 104100 | 2348852300 | 12750 | 12850 | 12850 | 12750 | 1349 |
| 529 | 20230817 | 104000 | 2331623180 | 12770 | 12780 | 12790 | 12770 | 441 |
| 530 | 20230817 | 103900 | 2325987390 | 12850 | 12800 | 12850 | 12800 | 125 |
| 531 | 20230817 | 103800 | 2324385410 | 12760 | 12780 | 12810 | 12760 | 722 |
| 532 | 20230817 | 103700 | 2315156780 | 12770 | 12770 | 12770 | 12760 | 121 |
| 533 | 20230817 | 103600 | 2313611620 | 12770 | 12770 | 12770 | 12770 | 622 |
| 534 | 20230817 | 103500 | 2305668680 | 12760 | 12760 | 12760 | 12730 | 2069 |
| 535 | 20230817 | 103400 | 2279275090 | 12750 | 12740 | 12750 | 12730 | 812 |
| 536 | 20230817 | 103300 | 2268930130 | 12740 | 12730 | 12740 | 12730 | 1519 |
| 537 | 20230817 | 103200 | 2249580460 | 12760 | 12770 | 12770 | 12740 | 2044 |
| 538 | 20230817 | 103100 | 2223532250 | 12770 | 12780 | 12780 | 12760 | 295 |
| 539 | 20230817 | 103000 | 2219766360 | 12780 | 12820 | 12820 | 12780 | 1006 |
| 540 | 20230817 | 102900 | 2206893230 | 12820 | 12850 | 12850 | 12820 | 11 |
| 541 | 20230817 | 102800 | 2206752180 | 12860 | 12860 | 12860 | 12860 | 5 |
| 542 | 20230817 | 102700 | 2206687880 | 12860 | 12820 | 12860 | 12820 | 52 |
| 543 | 20230817 | 102600 | 2206021200 | 12860 | 12860 | 12860 | 12860 | 10 |
| 544 | 20230817 | 102500 | 2205892600 | 12860 | 12790 | 12860 | 12790 | 1857 |
| 545 | 20230817 | 102400 | 2182121980 | 12800 | 12830 | 12830 | 12800 | 1070 |
| 546 | 20230817 | 102300 | 2168401650 | 12830 | 12870 | 12870 | 12830 | 177 |
| 547 | 20230817 | 102200 | 2166124280 | 12870 | 12870 | 12910 | 12870 | 630 |
| 548 | 20230817 | 102100 | 2158009510 | 12870 | 12880 | 12880 | 12870 | 296 |
| 549 | 20230817 | 102000 | 2154197120 | 12880 | 12880 | 12880 | 12880 | 8 |
| 550 | 20230817 | 101900 | 2154094080 | 12880 | 12920 | 12920 | 12880 | 252 |
| 551 | 20230817 | 101800 | 2150838680 | 12920 | 12900 | 12920 | 12870 | 644 |
| 552 | 20230817 | 101700 | 2142535270 | 12920 | 12920 | 12940 | 12900 | 588 |
| 553 | 20230817 | 101600 | 2134942460 | 12940 | 12940 | 12940 | 12940 | 0 |
| 554 | 20230817 | 101500 | 2134942460 | 12940 | 12950 | 12950 | 12870 | 581 |
| 555 | 20230817 | 101400 | 2127443970 | 12950 | 12880 | 12950 | 12880 | 45 |
| 556 | 20230817 | 101300 | 2126861390 | 12870 | 12910 | 12910 | 12870 | 107 |
| 557 | 20230817 | 101200 | 2125480640 | 12960 | 12970 | 12970 | 12960 | 225 |
| 558 | 20230817 | 101100 | 2122563510 | 12970 | 12930 | 12980 | 12860 | 583 |
| 559 | 20230817 | 101000 | 2115018030 | 12930 | 12920 | 12990 | 12800 | 5449 |
| 560 | 20230817 | 100900 | 2045020340 | 12920 | 12900 | 12920 | 12900 | 645 |
| 561 | 20230817 | 100800 | 2036697160 | 12860 | 12850 | 12860 | 12850 | 166 |
| 562 | 20230817 | 100700 | 2034564050 | 12850 | 12850 | 12850 | 12840 | 73 |
| 563 | 20230817 | 100600 | 2033626010 | 12840 | 12820 | 12840 | 12820 | 88 |
| 564 | 20230817 | 100500 | 2032496700 | 12810 | 12840 | 12840 | 12810 | 856 |
| 565 | 20230817 | 100400 | 2021531190 | 12810 | 12830 | 12830 | 12810 | 615 |
| 566 | 20230817 | 100300 | 2013647040 | 12810 | 12840 | 12840 | 12810 | 360 |
| 567 | 20230817 | 100200 | 2009031660 | 12820 | 12820 | 12820 | 12820 | 207 |
| 568 | 20230817 | 100100 | 2006377920 | 12820 | 12830 | 12830 | 12820 | 729 |
| 569 | 20230817 | 100000 | 1997030020 | 12830 | 12840 | 12850 | 12830 | 895 |
| 570 | 20230817 | 095900 | 1985546320 | 12850 | 12870 | 12870 | 12850 | 721 |
| 571 | 20230817 | 095800 | 1976275580 | 12870 | 12870 | 12900 | 12870 | 123 |
| 572 | 20230817 | 095700 | 1974692330 | 12870 | 12900 | 12900 | 12870 | 1736 |
| 573 | 20230817 | 095600 | 1952313020 | 12900 | 12940 | 12950 | 12900 | 1041 |
| 574 | 20230817 | 095500 | 1938871430 | 12940 | 12990 | 12990 | 12940 | 677 |
| 575 | 20230817 | 095400 | 1930088630 | 13000 | 13020 | 13020 | 13000 | 524 |
| 576 | 20230817 | 095300 | 1923276490 | 13020 | 13000 | 13030 | 13000 | 258 |
| 577 | 20230817 | 095200 | 1919918940 | 13000 | 13020 | 13050 | 12930 | 1413 |
| 578 | 20230817 | 095100 | 1901534110 | 13020 | 13000 | 13040 | 13000 | 3715 |
| 579 | 20230817 | 095000 | 1853168150 | 13000 | 13040 | 13060 | 13000 | 4615 |
| 580 | 20230817 | 094900 | 1792981600 | 13030 | 12960 | 13040 | 12920 | 7701 |
| 581 | 20230817 | 094800 | 1692859380 | 12920 | 12870 | 12960 | 12860 | 6694 |
| 582 | 20230817 | 094700 | 1606555460 | 12860 | 12850 | 12860 | 12830 | 921 |
| 583 | 20230817 | 094600 | 1594733600 | 12840 | 12910 | 12910 | 12830 | 3390 |
| 584 | 20230817 | 094500 | 1551091280 | 12920 | 12920 | 12920 | 12900 | 29 |
| 585 | 20230817 | 094400 | 1550716780 | 12900 | 12900 | 12920 | 12880 | 1649 |
| 586 | 20230817 | 094300 | 1529443850 | 12900 | 12920 | 12930 | 12900 | 1951 |
| 587 | 20230817 | 094200 | 1504262270 | 12920 | 12980 | 12980 | 12920 | 4620 |
| 588 | 20230817 | 094100 | 1444442030 | 12980 | 12960 | 13000 | 12920 | 10551 |
| 589 | 20230817 | 094000 | 1307741980 | 12960 | 13020 | 13060 | 12960 | 17631 |
| 590 | 20230817 | 093900 | 1078229880 | 13040 | 12970 | 13080 | 12970 | 18290 |
| 591 | 20230817 | 093800 | 840438010 | 12970 | 12860 | 12970 | 12850 | 11230 |
| 592 | 20230817 | 093700 | 695429690 | 12870 | 12840 | 12870 | 12810 | 4477 |
| 593 | 20230817 | 093600 | 638039800 | 12840 | 12830 | 12890 | 12830 | 5399 |
| 594 | 20230817 | 093500 | 568636410 | 12830 | 12770 | 12840 | 12750 | 6078 |
| 595 | 20230817 | 093400 | 490852690 | 12770 | 12690 | 12770 | 12680 | 6970 |
| 596 | 20230817 | 093300 | 402135770 | 12690 | 12670 | 12690 | 12670 | 1860 |
| 597 | 20230817 | 093200 | 378552690 | 12680 | 12590 | 12680 | 12590 | 2270 |
| 598 | 20230817 | 093100 | 349894320 | 12640 | 12610 | 12640 | 12600 | 2580 |
| 599 | 20230817 | 093000 | 317375070 | 12660 | 12610 | 12660 | 12600 | 2480 |
| 600 | 20230817 | 092900 | 286080520 | 12610 | 12620 | 12630 | 12610 | 117 |
| 601 | 20230817 | 092800 | 284604250 | 12630 | 12630 | 12660 | 12630 | 305 |
| 602 | 20230817 | 092700 | 280748310 | 12630 | 12510 | 12630 | 12510 | 2133 |
| 603 | 20230817 | 092600 | 253912790 | 12510 | 12510 | 12510 | 12510 | 108 |
| 604 | 20230817 | 092500 | 252561710 | 12510 | 12480 | 12510 | 12480 | 391 |
| 605 | 20230817 | 092400 | 247670690 | 12440 | 12420 | 12480 | 12420 | 208 |
| 606 | 20230817 | 092300 | 245082350 | 12400 | 12330 | 12400 | 12330 | 64 |
| 607 | 20230817 | 092200 | 244288820 | 12330 | 12330 | 12330 | 12330 | 12 |
| 608 | 20230817 | 092100 | 244140860 | 12330 | 12360 | 12370 | 12330 | 952 |
| 609 | 20230817 | 092000 | 232383800 | 12360 | 12430 | 12430 | 12360 | 2100 |
| 610 | 20230817 | 091900 | 206397780 | 12430 | 12500 | 12500 | 12430 | 368 |
| 611 | 20230817 | 091800 | 201806250 | 12500 | 12470 | 12500 | 12470 | 166 |
| 612 | 20230817 | 091700 | 199732630 | 12470 | 12410 | 12470 | 12410 | 71 |
| 613 | 20230817 | 091600 | 198850860 | 12410 | 12410 | 12410 | 12410 | 563 |
| 614 | 20230817 | 091500 | 191864030 | 12410 | 12410 | 12480 | 12400 | 705 |
| 615 | 20230817 | 091400 | 183119060 | 12410 | 12430 | 12430 | 12410 | 477 |
| 616 | 20230817 | 091300 | 177193340 | 12430 | 12430 | 12430 | 12430 | 26 |
| 617 | 20230817 | 091200 | 176870160 | 12430 | 12430 | 12430 | 12430 | 72 |
| 618 | 20230817 | 091100 | 175975200 | 12400 | 12400 | 12420 | 12400 | 373 |
| 619 | 20230817 | 091000 | 171348840 | 12380 | 12380 | 12380 | 12380 | 0 |
| 620 | 20230817 | 090900 | 171348840 | 12380 | 12480 | 12480 | 12380 | 1278 |
| 621 | 20230817 | 090800 | 155471920 | 12500 | 12510 | 12550 | 12500 | 2153 |
| 622 | 20230817 | 090700 | 128545740 | 12560 | 12560 | 12560 | 12510 | 314 |
| 623 | 20230817 | 090600 | 124606620 | 12560 | 12560 | 12560 | 12540 | 1280 |
| 624 | 20230817 | 090500 | 108540330 | 12560 | 12560 | 12560 | 12560 | 217 |
| 625 | 20230817 | 090400 | 105814810 | 12560 | 12550 | 12630 | 12550 | 583 |
| 626 | 20230817 | 090300 | 98494400 | 12550 | 12660 | 12660 | 12540 | 2912 |
| 627 | 20230817 | 090200 | 61758800 | 12680 | 12690 | 12750 | 12660 | 2850 |
| 628 | 20230817 | 090100 | 25517580 | 12620 | 12500 | 12690 | 12500 | 906 |
| 629 | 20230817 | 090000 | 14115120 | 12520 | 12410 | 12520 | 12410 | 999 |