34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 193200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 5874 |
| 3 | 20230817 | 193100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 4 | 20230817 | 193000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 5 | 20230817 | 192900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 6 | 20230817 | 192800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 7 | 20230817 | 192700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 8 | 20230817 | 192600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 9 | 20230817 | 192500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 10 | 20230817 | 192400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 11 | 20230817 | 192300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 12 | 20230817 | 192200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 13 | 20230817 | 192100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 14 | 20230817 | 192000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 15 | 20230817 | 191900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 16 | 20230817 | 191800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 17 | 20230817 | 191700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 18 | 20230817 | 191600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 19 | 20230817 | 191500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 20 | 20230817 | 191400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 21 | 20230817 | 191300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 22 | 20230817 | 191200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 23 | 20230817 | 191100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 24 | 20230817 | 191000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 25 | 20230817 | 190900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 26 | 20230817 | 190800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 27 | 20230817 | 190700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 28 | 20230817 | 190600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 29 | 20230817 | 190500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 30 | 20230817 | 190400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 31 | 20230817 | 190300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 32 | 20230817 | 190200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 5874 |
| 33 | 20230817 | 190100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 34 | 20230817 | 190000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 35 | 20230817 | 185900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 36 | 20230817 | 185800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 37 | 20230817 | 185700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 38 | 20230817 | 185600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 39 | 20230817 | 185500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 40 | 20230817 | 185400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 41 | 20230817 | 185300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 42 | 20230817 | 185200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 43 | 20230817 | 185100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 44 | 20230817 | 185000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 45 | 20230817 | 184900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 46 | 20230817 | 184800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 47 | 20230817 | 184700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 48 | 20230817 | 184600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 49 | 20230817 | 184500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 50 | 20230817 | 184400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 51 | 20230817 | 184300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 52 | 20230817 | 184200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 53 | 20230817 | 184100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 54 | 20230817 | 184000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 55 | 20230817 | 183900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 56 | 20230817 | 183800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 57 | 20230817 | 183700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 58 | 20230817 | 183600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 59 | 20230817 | 183500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 60 | 20230817 | 183400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 61 | 20230817 | 183300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 62 | 20230817 | 183200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 5874 |
| 63 | 20230817 | 183100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 64 | 20230817 | 183000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 65 | 20230817 | 182900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 66 | 20230817 | 182800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 67 | 20230817 | 182700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 68 | 20230817 | 182600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 69 | 20230817 | 182500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 70 | 20230817 | 182400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 71 | 20230817 | 182300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 72 | 20230817 | 182200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 73 | 20230817 | 182100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 74 | 20230817 | 182000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 75 | 20230817 | 181900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 76 | 20230817 | 181800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 77 | 20230817 | 181700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 78 | 20230817 | 181600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 79 | 20230817 | 181500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 80 | 20230817 | 181400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 81 | 20230817 | 181300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 82 | 20230817 | 181200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 83 | 20230817 | 181100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 84 | 20230817 | 181000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 85 | 20230817 | 180900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 86 | 20230817 | 180800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 87 | 20230817 | 180700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 88 | 20230817 | 180600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 89 | 20230817 | 180500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 90 | 20230817 | 180400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 91 | 20230817 | 180300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 92 | 20230817 | 180200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 5874 |
| 93 | 20230817 | 180100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 94 | 20230817 | 180000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 95 | 20230817 | 175900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 96 | 20230817 | 175800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 97 | 20230817 | 175700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 98 | 20230817 | 175600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 99 | 20230817 | 175500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 100 | 20230817 | 175400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 101 | 20230817 | 175300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 102 | 20230817 | 175200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 103 | 20230817 | 175100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 104 | 20230817 | 175000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 105 | 20230817 | 174900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 106 | 20230817 | 174800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 107 | 20230817 | 174700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 108 | 20230817 | 174600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 109 | 20230817 | 174500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 110 | 20230817 | 174400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 111 | 20230817 | 174300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 112 | 20230817 | 174200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 113 | 20230817 | 174100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 114 | 20230817 | 174000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 115 | 20230817 | 173900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 116 | 20230817 | 173800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 117 | 20230817 | 173700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 118 | 20230817 | 173600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 119 | 20230817 | 173500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 120 | 20230817 | 173400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 121 | 20230817 | 173300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 122 | 20230817 | 173200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 5874 |
| 123 | 20230817 | 173100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 124 | 20230817 | 173000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 125 | 20230817 | 172900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 126 | 20230817 | 172800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 127 | 20230817 | 172700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 128 | 20230817 | 172600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 129 | 20230817 | 172500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 130 | 20230817 | 172400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 131 | 20230817 | 172300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 132 | 20230817 | 172200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 133 | 20230817 | 172100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 134 | 20230817 | 172000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 135 | 20230817 | 171900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 136 | 20230817 | 171800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 137 | 20230817 | 171700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 138 | 20230817 | 171600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 139 | 20230817 | 171500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 140 | 20230817 | 171400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 141 | 20230817 | 171300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 142 | 20230817 | 171200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 143 | 20230817 | 171100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 144 | 20230817 | 171000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 145 | 20230817 | 170900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 146 | 20230817 | 170800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 147 | 20230817 | 170700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 148 | 20230817 | 170600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 149 | 20230817 | 170500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 150 | 20230817 | 170400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 151 | 20230817 | 170300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 152 | 20230817 | 170200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 5874 |
| 153 | 20230817 | 170100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 154 | 20230817 | 170000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 155 | 20230817 | 165900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 156 | 20230817 | 165800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 157 | 20230817 | 165700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 158 | 20230817 | 165600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 159 | 20230817 | 165500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 160 | 20230817 | 165400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 161 | 20230817 | 165300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 162 | 20230817 | 165200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 163 | 20230817 | 165100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 164 | 20230817 | 165000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 165 | 20230817 | 164900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 166 | 20230817 | 164800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 167 | 20230817 | 164700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 168 | 20230817 | 164600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 169 | 20230817 | 164500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 170 | 20230817 | 164400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 171 | 20230817 | 164300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 172 | 20230817 | 164200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 173 | 20230817 | 164100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 174 | 20230817 | 164000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 175 | 20230817 | 163900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 176 | 20230817 | 163800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 177 | 20230817 | 163700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 178 | 20230817 | 163600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 179 | 20230817 | 163500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 180 | 20230817 | 163400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 181 | 20230817 | 163300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 182 | 20230817 | 163200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 5874 |
| 183 | 20230817 | 163100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 184 | 20230817 | 163000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 185 | 20230817 | 162900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 186 | 20230817 | 162800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 187 | 20230817 | 162700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 188 | 20230817 | 162600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 189 | 20230817 | 162500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 190 | 20230817 | 162400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 191 | 20230817 | 162300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 192 | 20230817 | 162200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 193 | 20230817 | 162100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 194 | 20230817 | 162000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 195 | 20230817 | 161900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 196 | 20230817 | 161800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 197 | 20230817 | 161700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 198 | 20230817 | 161600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 199 | 20230817 | 161500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 200 | 20230817 | 161400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 201 | 20230817 | 161300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 202 | 20230817 | 161200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 203 | 20230817 | 161100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 204 | 20230817 | 161000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 205 | 20230817 | 160900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 206 | 20230817 | 160800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 207 | 20230817 | 160700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 208 | 20230817 | 160600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 209 | 20230817 | 160500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 210 | 20230817 | 160400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 211 | 20230817 | 160300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 212 | 20230817 | 160200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 5874 |
| 213 | 20230817 | 160100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 214 | 20230817 | 160000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 215 | 20230817 | 155900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 216 | 20230817 | 155800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 217 | 20230817 | 155700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 218 | 20230817 | 155600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 219 | 20230817 | 155500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 220 | 20230817 | 155400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 221 | 20230817 | 155300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 222 | 20230817 | 155200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 223 | 20230817 | 155100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 224 | 20230817 | 155000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 225 | 20230817 | 154900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 226 | 20230817 | 154800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 227 | 20230817 | 154700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 228 | 20230817 | 154600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 229 | 20230817 | 154500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 230 | 20230817 | 154400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 231 | 20230817 | 154300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 232 | 20230817 | 154200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 233 | 20230817 | 154100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 234 | 20230817 | 154000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 235 | 20230817 | 153900 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 236 | 20230817 | 153800 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 237 | 20230817 | 153700 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 238 | 20230817 | 153600 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 239 | 20230817 | 153500 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 240 | 20230817 | 153400 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 241 | 20230817 | 153300 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 242 | 20230817 | 153200 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 5874 |
| 243 | 20230817 | 153100 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 0 |
| 244 | 20230817 | 153000 | 8092099200 | 13930 | 13930 | 13930 | 13930 | 5874 |
| 245 | 20230817 | 152900 | 8010274380 | 13930 | 13930 | 13930 | 13930 | 0 |
| 246 | 20230817 | 152800 | 8010274380 | 13930 | 13930 | 13930 | 13930 | 0 |
| 247 | 20230817 | 152700 | 8010274380 | 13930 | 13930 | 13930 | 13930 | 0 |
| 248 | 20230817 | 152600 | 8010274380 | 13930 | 13930 | 13930 | 13930 | 0 |
| 249 | 20230817 | 152500 | 8010274380 | 13930 | 13930 | 13930 | 13930 | 0 |
| 250 | 20230817 | 152400 | 8010274380 | 13930 | 13930 | 13930 | 13930 | 0 |
| 251 | 20230817 | 152300 | 8010274380 | 13930 | 13930 | 13930 | 13930 | 0 |
| 252 | 20230817 | 152200 | 8010274380 | 13930 | 13930 | 13930 | 13930 | 0 |
| 253 | 20230817 | 152100 | 8010274380 | 13930 | 13930 | 13930 | 13930 | 0 |
| 254 | 20230817 | 152000 | 8010274380 | 13930 | 13930 | 13930 | 13930 | 0 |
| 255 | 20230817 | 151900 | 8010274380 | 13930 | 13930 | 13930 | 13920 | 561 |
| 256 | 20230817 | 151800 | 8002460640 | 13930 | 13930 | 13930 | 13920 | 1047 |
| 257 | 20230817 | 151700 | 7987876210 | 13920 | 13920 | 13930 | 13920 | 496 |
| 258 | 20230817 | 151600 | 7980970690 | 13930 | 13930 | 13930 | 13920 | 55 |
| 259 | 20230817 | 151500 | 7980204560 | 13930 | 13920 | 13930 | 13910 | 983 |
| 260 | 20230817 | 151400 | 7966519850 | 13920 | 13920 | 13920 | 13920 | 50 |
| 261 | 20230817 | 151300 | 7965823850 | 13920 | 13920 | 13920 | 13910 | 333 |
| 262 | 20230817 | 151200 | 7961189890 | 13920 | 13920 | 13930 | 13910 | 857 |
| 263 | 20230817 | 151100 | 7949264120 | 13910 | 13910 | 13920 | 13910 | 411 |
| 264 | 20230817 | 151000 | 7943545320 | 13930 | 13920 | 13930 | 13910 | 1866 |
| 265 | 20230817 | 150900 | 7917571630 | 13910 | 13950 | 13960 | 13910 | 3323 |
| 266 | 20230817 | 150800 | 7871285510 | 13950 | 13960 | 13960 | 13950 | 1880 |
| 267 | 20230817 | 150700 | 7845057340 | 13960 | 13970 | 13970 | 13960 | 460 |
| 268 | 20230817 | 150600 | 7838633740 | 13970 | 13970 | 13970 | 13960 | 480 |
| 269 | 20230817 | 150500 | 7831931920 | 13970 | 13970 | 13970 | 13960 | 803 |
| 270 | 20230817 | 150400 | 7820716600 | 13960 | 13970 | 13970 | 13960 | 30 |
| 271 | 20230817 | 150300 | 7820297700 | 13960 | 13960 | 13970 | 13940 | 1376 |
| 272 | 20230817 | 150200 | 7801086400 | 13960 | 13960 | 13970 | 13940 | 692 |
| 273 | 20230817 | 150100 | 7791427990 | 13960 | 13950 | 13960 | 13950 | 1260 |
| 274 | 20230817 | 150000 | 7773843230 | 13950 | 13940 | 13950 | 13940 | 223 |
| 275 | 20230817 | 145900 | 7770732880 | 13940 | 13950 | 13950 | 13940 | 344 |
| 276 | 20230817 | 145800 | 7765937120 | 13940 | 13940 | 13940 | 13940 | 20 |
| 277 | 20230817 | 145700 | 7765658320 | 13940 | 13960 | 13960 | 13940 | 182 |
| 278 | 20230817 | 145600 | 7763119980 | 13950 | 13960 | 13960 | 13950 | 158 |
| 279 | 20230817 | 145500 | 7760914410 | 13960 | 13960 | 13960 | 13930 | 783 |
| 280 | 20230817 | 145400 | 7749987480 | 13960 | 13950 | 13960 | 13950 | 56 |
| 281 | 20230817 | 145300 | 7749205790 | 13950 | 13940 | 13950 | 13940 | 424 |
| 282 | 20230817 | 145200 | 7743291240 | 13950 | 13950 | 13950 | 13930 | 111 |
| 283 | 20230817 | 145100 | 7741744390 | 13960 | 13960 | 13960 | 13960 | 13 |
| 284 | 20230817 | 145000 | 7741562910 | 13960 | 13950 | 13960 | 13930 | 1515 |
| 285 | 20230817 | 144900 | 7720423920 | 13950 | 13930 | 13950 | 13930 | 401 |
| 286 | 20230817 | 144800 | 7714834400 | 13930 | 13930 | 13930 | 13930 | 0 |
| 287 | 20230817 | 144700 | 7714834400 | 13930 | 13930 | 13930 | 13930 | 1526 |
| 288 | 20230817 | 144600 | 7693577220 | 13920 | 13930 | 13930 | 13920 | 31 |
| 289 | 20230817 | 144500 | 7693145590 | 13930 | 13910 | 13930 | 13910 | 1853 |
| 290 | 20230817 | 144400 | 7667343460 | 13900 | 13900 | 13900 | 13900 | 1638 |
| 291 | 20230817 | 144300 | 7644575260 | 13900 | 13900 | 13900 | 13900 | 32 |
| 292 | 20230817 | 144200 | 7644130460 | 13900 | 13890 | 13900 | 13890 | 258 |
| 293 | 20230817 | 144100 | 7640546630 | 13880 | 13890 | 13890 | 13880 | 3279 |
| 294 | 20230817 | 144000 | 7595012130 | 13890 | 13900 | 13900 | 13890 | 1876 |
| 295 | 20230817 | 143900 | 7568953470 | 13900 | 13900 | 13900 | 13900 | 191 |
| 296 | 20230817 | 143800 | 7566298570 | 13900 | 13910 | 13910 | 13900 | 1631 |
| 297 | 20230817 | 143700 | 7543625580 | 13900 | 13910 | 13910 | 13900 | 997 |
| 298 | 20230817 | 143600 | 7529757320 | 13900 | 13910 | 13910 | 13900 | 1647 |
| 299 | 20230817 | 143500 | 7506858590 | 13910 | 13910 | 13910 | 13910 | 202 |
| 300 | 20230817 | 143400 | 7504048770 | 13900 | 13900 | 13900 | 13900 | 694 |
| 301 | 20230817 | 143300 | 7494402170 | 13910 | 13900 | 13910 | 13900 | 435 |
| 302 | 20230817 | 143200 | 7488355360 | 13900 | 13920 | 13920 | 13900 | 5652 |
| 303 | 20230817 | 143100 | 7409785300 | 13920 | 13920 | 13920 | 13910 | 4754 |
| 304 | 20230817 | 143000 | 7343651770 | 13920 | 13960 | 13960 | 13920 | 11348 |
| 305 | 20230817 | 142900 | 7185355400 | 13960 | 13960 | 13970 | 13960 | 1341 |
| 306 | 20230817 | 142800 | 7166633640 | 13960 | 13970 | 13970 | 13960 | 98 |
| 307 | 20230817 | 142700 | 7165265450 | 13960 | 13960 | 13960 | 13960 | 63 |
| 308 | 20230817 | 142600 | 7164385970 | 13960 | 13960 | 13960 | 13960 | 377 |
| 309 | 20230817 | 142500 | 7159123050 | 13960 | 13960 | 13960 | 13960 | 1065 |
| 310 | 20230817 | 142400 | 7144255650 | 13970 | 13970 | 13970 | 13960 | 2742 |
| 311 | 20230817 | 142300 | 7105964940 | 13980 | 13980 | 13980 | 13980 | 298 |
| 312 | 20230817 | 142200 | 7101798900 | 13980 | 13980 | 13980 | 13980 | 89 |
| 313 | 20230817 | 142100 | 7100554680 | 13990 | 13960 | 13990 | 13960 | 973 |
| 314 | 20230817 | 142000 | 7086959860 | 13960 | 13950 | 13960 | 13950 | 693 |
| 315 | 20230817 | 141900 | 7077286600 | 13950 | 13950 | 13960 | 13950 | 114 |
| 316 | 20230817 | 141800 | 7075696180 | 13950 | 13970 | 13970 | 13950 | 1061 |
| 317 | 20230817 | 141700 | 7060883620 | 13970 | 13970 | 13970 | 13960 | 1029 |
| 318 | 20230817 | 141600 | 7046516180 | 13970 | 13970 | 13990 | 13970 | 77 |
| 319 | 20230817 | 141500 | 7045440390 | 13960 | 14000 | 14000 | 13960 | 326 |
| 320 | 20230817 | 141400 | 7040878560 | 14010 | 14010 | 14010 | 14010 | 1 |
| 321 | 20230817 | 141300 | 7040864550 | 13990 | 13990 | 13990 | 13990 | 0 |
| 322 | 20230817 | 141200 | 7040864550 | 13990 | 13970 | 13990 | 13960 | 828 |
| 323 | 20230817 | 141100 | 7029297390 | 13960 | 13960 | 13960 | 13960 | 492 |
| 324 | 20230817 | 141000 | 7022429070 | 13960 | 13960 | 13970 | 13950 | 1689 |
| 325 | 20230817 | 140900 | 6998857190 | 13960 | 13990 | 13990 | 13960 | 1993 |
| 326 | 20230817 | 140800 | 6971016020 | 14000 | 14000 | 14000 | 14000 | 22 |
| 327 | 20230817 | 140700 | 6970708020 | 14020 | 14020 | 14020 | 14000 | 363 |
| 328 | 20230817 | 140600 | 6965622760 | 14020 | 14010 | 14030 | 14010 | 482 |
| 329 | 20230817 | 140500 | 6958864480 | 14010 | 14010 | 14020 | 14010 | 460 |
| 330 | 20230817 | 140400 | 6952418280 | 14010 | 14020 | 14030 | 14010 | 1351 |
| 331 | 20230817 | 140300 | 6933467230 | 14010 | 14020 | 14020 | 14010 | 289 |
| 332 | 20230817 | 140200 | 6929418150 | 14020 | 14010 | 14020 | 14010 | 37 |
| 333 | 20230817 | 140100 | 6928899740 | 14010 | 14020 | 14020 | 14010 | 207 |
| 334 | 20230817 | 140000 | 6925997620 | 14020 | 14000 | 14020 | 14000 | 901 |
| 335 | 20230817 | 135900 | 6913382650 | 14000 | 14000 | 14000 | 14000 | 11 |
| 336 | 20230817 | 135800 | 6913228650 | 13990 | 13970 | 13990 | 13970 | 622 |
| 337 | 20230817 | 135700 | 6904532950 | 13960 | 13970 | 13970 | 13960 | 2174 |
| 338 | 20230817 | 135600 | 6874175190 | 13970 | 13970 | 13970 | 13970 | 221 |
| 339 | 20230817 | 135500 | 6871087820 | 13970 | 13980 | 13980 | 13970 | 447 |
| 340 | 20230817 | 135400 | 6864842760 | 13990 | 13990 | 13990 | 13990 | 47 |
| 341 | 20230817 | 135300 | 6864185230 | 13990 | 13990 | 13990 | 13980 | 277 |
| 342 | 20230817 | 135200 | 6860310570 | 13990 | 14010 | 14010 | 13990 | 1399 |
| 343 | 20230817 | 135100 | 6840722990 | 14000 | 14010 | 14010 | 14000 | 11 |
| 344 | 20230817 | 135000 | 6840568890 | 14010 | 14010 | 14010 | 14010 | 355 |
| 345 | 20230817 | 134900 | 6835595340 | 14010 | 14010 | 14010 | 14010 | 0 |
| 346 | 20230817 | 134800 | 6835595340 | 14010 | 14010 | 14010 | 14010 | 1 |
| 347 | 20230817 | 134700 | 6835581330 | 14010 | 14010 | 14010 | 14000 | 330 |
| 348 | 20230817 | 134600 | 6830958040 | 14020 | 14020 | 14020 | 14020 | 96 |
| 349 | 20230817 | 134500 | 6829612120 | 14020 | 14000 | 14030 | 14000 | 246 |
| 350 | 20230817 | 134400 | 6826162920 | 14000 | 13980 | 14000 | 13980 | 794 |
| 351 | 20230817 | 134300 | 6815058260 | 13980 | 13990 | 13990 | 13970 | 868 |
| 352 | 20230817 | 134200 | 6802923150 | 13990 | 13970 | 13990 | 13970 | 233 |
| 353 | 20230817 | 134100 | 6799667190 | 13970 | 13990 | 13990 | 13950 | 51 |
| 354 | 20230817 | 134000 | 6798954320 | 13990 | 14000 | 14000 | 13950 | 4713 |
| 355 | 20230817 | 133900 | 6733152060 | 14000 | 13990 | 14000 | 13990 | 319 |
| 356 | 20230817 | 133800 | 6728688150 | 14000 | 14000 | 14000 | 14000 | 200 |
| 357 | 20230817 | 133700 | 6725888150 | 13980 | 13990 | 13990 | 13980 | 33 |
| 358 | 20230817 | 133600 | 6725426630 | 13990 | 13980 | 13990 | 13980 | 572 |
| 359 | 20230817 | 133500 | 6717426500 | 13980 | 13990 | 14010 | 13980 | 2160 |
| 360 | 20230817 | 133400 | 6687202790 | 14000 | 14010 | 14010 | 14000 | 117 |
| 361 | 20230817 | 133300 | 6685564690 | 14010 | 13990 | 14010 | 13990 | 2007 |
| 362 | 20230817 | 133200 | 6657463500 | 14000 | 13990 | 14000 | 13990 | 318 |
| 363 | 20230817 | 133100 | 6653014620 | 13990 | 14010 | 14010 | 13980 | 164 |
| 364 | 20230817 | 133000 | 6650719760 | 14010 | 14010 | 14010 | 14010 | 163 |
| 365 | 20230817 | 132900 | 6648436130 | 13990 | 14000 | 14010 | 13990 | 133 |
| 366 | 20230817 | 132800 | 6646574570 | 14000 | 14000 | 14000 | 14000 | 23 |
| 367 | 20230817 | 132700 | 6646252570 | 14000 | 14000 | 14020 | 14000 | 1581 |
| 368 | 20230817 | 132600 | 6624109530 | 13990 | 13990 | 13990 | 13990 | 22 |
| 369 | 20230817 | 132500 | 6623801750 | 13990 | 13990 | 14000 | 13990 | 1171 |
| 370 | 20230817 | 132400 | 6607418410 | 13990 | 14010 | 14010 | 13990 | 858 |
| 371 | 20230817 | 132300 | 6595408010 | 14020 | 14020 | 14020 | 14020 | 449 |
| 372 | 20230817 | 132200 | 6589113030 | 14030 | 14030 | 14030 | 14020 | 156 |
| 373 | 20230817 | 132100 | 6586924470 | 14020 | 14030 | 14030 | 14020 | 209 |
| 374 | 20230817 | 132000 | 6583992310 | 14040 | 14030 | 14040 | 14030 | 57 |
| 375 | 20230817 | 131900 | 6583192520 | 14030 | 14030 | 14030 | 14030 | 1 |
| 376 | 20230817 | 131800 | 6583178490 | 14030 | 14030 | 14030 | 14030 | 188 |
| 377 | 20230817 | 131700 | 6580540850 | 14030 | 14030 | 14030 | 14030 | 223 |
| 378 | 20230817 | 131600 | 6577412160 | 14030 | 14000 | 14030 | 14000 | 1757 |
| 379 | 20230817 | 131500 | 6552810710 | 13990 | 13990 | 13990 | 13990 | 182 |
| 380 | 20230817 | 131400 | 6550264530 | 14000 | 14010 | 14010 | 14000 | 351 |
| 381 | 20230817 | 131300 | 6545350300 | 14010 | 14020 | 14020 | 14010 | 920 |
| 382 | 20230817 | 131200 | 6532452830 | 14030 | 14030 | 14040 | 14030 | 291 |
| 383 | 20230817 | 131100 | 6528370030 | 14030 | 14030 | 14040 | 14020 | 931 |
| 384 | 20230817 | 131000 | 6515309940 | 14020 | 14020 | 14020 | 14020 | 36 |
| 385 | 20230817 | 130900 | 6514805220 | 14020 | 14020 | 14020 | 14020 | 111 |
| 386 | 20230817 | 130800 | 6513249000 | 14030 | 14030 | 14030 | 14030 | 115 |
| 387 | 20230817 | 130700 | 6511635550 | 14020 | 14010 | 14020 | 14010 | 526 |
| 388 | 20230817 | 130600 | 6504264880 | 14010 | 13990 | 14010 | 13990 | 938 |
| 389 | 20230817 | 130500 | 6491136720 | 13980 | 13980 | 13980 | 13980 | 41 |
| 390 | 20230817 | 130400 | 6490563540 | 13980 | 13980 | 13980 | 13980 | 285 |
| 391 | 20230817 | 130300 | 6486579240 | 13980 | 13970 | 13980 | 13970 | 2100 |
| 392 | 20230817 | 130200 | 6457242210 | 13960 | 13960 | 13970 | 13960 | 174 |
| 393 | 20230817 | 130100 | 6454813070 | 13970 | 13970 | 13970 | 13970 | 8 |
| 394 | 20230817 | 130000 | 6454701310 | 13970 | 13980 | 13980 | 13970 | 1603 |
| 395 | 20230817 | 125900 | 6432300960 | 13980 | 13980 | 13980 | 13980 | 484 |
| 396 | 20230817 | 125800 | 6425534640 | 13980 | 13980 | 13980 | 13980 | 774 |
| 397 | 20230817 | 125700 | 6414714120 | 13980 | 13980 | 13980 | 13980 | 0 |
| 398 | 20230817 | 125600 | 6414714120 | 13980 | 13980 | 13980 | 13980 | 63 |
| 399 | 20230817 | 125500 | 6413833380 | 13970 | 13980 | 13980 | 13970 | 212 |
| 400 | 20230817 | 125400 | 6410869800 | 13990 | 13990 | 13990 | 13990 | 119 |
| 401 | 20230817 | 125300 | 6409204990 | 13990 | 13960 | 13990 | 13960 | 398 |
| 402 | 20230817 | 125200 | 6403648110 | 13960 | 13960 | 13960 | 13950 | 594 |
| 403 | 20230817 | 125100 | 6395359300 | 13960 | 13980 | 13980 | 13960 | 288 |
| 404 | 20230817 | 125000 | 6391336060 | 13960 | 13940 | 13960 | 13940 | 1390 |
| 405 | 20230817 | 124900 | 6371939110 | 13940 | 13950 | 13950 | 13940 | 187 |
| 406 | 20230817 | 124800 | 6369330880 | 13940 | 13960 | 13960 | 13940 | 1122 |
| 407 | 20230817 | 124700 | 6353684890 | 13960 | 13950 | 13960 | 13950 | 1437 |
| 408 | 20230817 | 124600 | 6333638670 | 13950 | 13950 | 13950 | 13950 | 22 |
| 409 | 20230817 | 124500 | 6333331770 | 13950 | 13970 | 13970 | 13950 | 158 |
| 410 | 20230817 | 124400 | 6331124690 | 13950 | 13950 | 13950 | 13950 | 94 |
| 411 | 20230817 | 124300 | 6329813390 | 13950 | 13970 | 13970 | 13950 | 269 |
| 412 | 20230817 | 124200 | 6326056630 | 13960 | 13960 | 13960 | 13960 | 85 |
| 413 | 20230817 | 124100 | 6324870030 | 13980 | 13980 | 13980 | 13980 | 1 |
| 414 | 20230817 | 124000 | 6324856050 | 13980 | 13960 | 13980 | 13960 | 283 |
| 415 | 20230817 | 123900 | 6320903670 | 13960 | 13960 | 13960 | 13950 | 62 |
| 416 | 20230817 | 123800 | 6320038160 | 13960 | 13950 | 13960 | 13950 | 167 |
| 417 | 20230817 | 123700 | 6317706850 | 13960 | 13970 | 13980 | 13950 | 755 |
| 418 | 20230817 | 123600 | 6307170670 | 13980 | 13980 | 13980 | 13980 | 202 |
| 419 | 20230817 | 123500 | 6304346710 | 13980 | 13980 | 13980 | 13980 | 81 |
| 420 | 20230817 | 123400 | 6303214330 | 13980 | 13940 | 13990 | 13930 | 2047 |
| 421 | 20230817 | 123300 | 6274646840 | 13940 | 13940 | 13940 | 13940 | 404 |
| 422 | 20230817 | 123200 | 6269015080 | 13950 | 13960 | 13960 | 13940 | 365 |
| 423 | 20230817 | 123100 | 6263923740 | 13970 | 13970 | 13970 | 13960 | 32 |
| 424 | 20230817 | 123000 | 6263476910 | 13970 | 13960 | 13970 | 13960 | 451 |
| 425 | 20230817 | 122900 | 6257179950 | 13980 | 13970 | 13980 | 13950 | 877 |
| 426 | 20230817 | 122800 | 6244931190 | 13970 | 13970 | 13970 | 13970 | 85 |
| 427 | 20230817 | 122700 | 6243743740 | 13970 | 13970 | 13970 | 13970 | 187 |
| 428 | 20230817 | 122600 | 6241131350 | 13970 | 13970 | 13970 | 13970 | 3 |
| 429 | 20230817 | 122500 | 6241089440 | 13970 | 13940 | 13970 | 13940 | 647 |
| 430 | 20230817 | 122400 | 6232067000 | 13940 | 13940 | 13940 | 13920 | 1424 |
| 431 | 20230817 | 122300 | 6212233700 | 13940 | 13940 | 13940 | 13930 | 674 |
| 432 | 20230817 | 122200 | 6202838430 | 13950 | 13950 | 13950 | 13940 | 116 |
| 433 | 20230817 | 122100 | 6201220290 | 13950 | 13940 | 13950 | 13940 | 780 |
| 434 | 20230817 | 122000 | 6190339390 | 13940 | 13940 | 13940 | 13940 | 554 |
| 435 | 20230817 | 121900 | 6182616630 | 13940 | 13950 | 13950 | 13940 | 203 |
| 436 | 20230817 | 121800 | 6179786780 | 13950 | 13940 | 13950 | 13930 | 797 |
| 437 | 20230817 | 121700 | 6168680980 | 13940 | 13930 | 13940 | 13930 | 243 |
| 438 | 20230817 | 121600 | 6165294560 | 13950 | 13940 | 13950 | 13930 | 1441 |
| 439 | 20230817 | 121500 | 6145203740 | 13960 | 13980 | 13980 | 13940 | 2229 |
| 440 | 20230817 | 121400 | 6114073070 | 13990 | 13990 | 14000 | 13990 | 1161 |
| 441 | 20230817 | 121300 | 6097830630 | 14000 | 14000 | 14010 | 13990 | 626 |
| 442 | 20230817 | 121200 | 6089069690 | 14010 | 14010 | 14010 | 14000 | 36 |
| 443 | 20230817 | 121100 | 6088565340 | 14000 | 14000 | 14000 | 14000 | 425 |
| 444 | 20230817 | 121000 | 6082615340 | 14000 | 14000 | 14000 | 14000 | 110 |
| 445 | 20230817 | 120900 | 6081075340 | 14000 | 14030 | 14030 | 14000 | 124 |
| 446 | 20230817 | 120800 | 6079338980 | 14040 | 14040 | 14040 | 14040 | 86 |
| 447 | 20230817 | 120700 | 6078131540 | 14040 | 14040 | 14050 | 13980 | 1457 |
| 448 | 20230817 | 120600 | 6057711450 | 14040 | 14000 | 14040 | 14000 | 669 |
| 449 | 20230817 | 120500 | 6048335520 | 14000 | 14000 | 14000 | 13990 | 452 |
| 450 | 20230817 | 120400 | 6042008080 | 13990 | 14000 | 14000 | 13990 | 1408 |
| 451 | 20230817 | 120300 | 6022309490 | 14000 | 14000 | 14000 | 14000 | 100 |
| 452 | 20230817 | 120200 | 6020909490 | 14010 | 14010 | 14010 | 14010 | 119 |
| 453 | 20230817 | 120100 | 6019242300 | 14010 | 14000 | 14010 | 14000 | 526 |
| 454 | 20230817 | 120000 | 6011877020 | 14000 | 13990 | 14000 | 13990 | 118 |
| 455 | 20230817 | 115900 | 6010225030 | 14000 | 14000 | 14000 | 14000 | 15 |
| 456 | 20230817 | 115800 | 6010015030 | 14000 | 14000 | 14000 | 14000 | 283 |
| 457 | 20230817 | 115700 | 6006053030 | 14000 | 14000 | 14000 | 14000 | 13 |
| 458 | 20230817 | 115600 | 6005871030 | 13990 | 13990 | 13990 | 13990 | 39 |
| 459 | 20230817 | 115500 | 6005325420 | 13990 | 13990 | 13990 | 13990 | 182 |
| 460 | 20230817 | 115400 | 6002779240 | 14000 | 14000 | 14000 | 14000 | 121 |
| 461 | 20230817 | 115300 | 6001085240 | 14000 | 14010 | 14010 | 14000 | 503 |
| 462 | 20230817 | 115200 | 5994043120 | 14010 | 14000 | 14010 | 14000 | 338 |
| 463 | 20230817 | 115100 | 5989310990 | 14000 | 14000 | 14000 | 14000 | 239 |
| 464 | 20230817 | 115000 | 5985964990 | 14000 | 14000 | 14010 | 14000 | 958 |
| 465 | 20230817 | 114900 | 5972551280 | 14020 | 14020 | 14020 | 14010 | 285 |
| 466 | 20230817 | 114800 | 5968557800 | 14010 | 14020 | 14030 | 14010 | 546 |
| 467 | 20230817 | 114700 | 5960904920 | 14020 | 14020 | 14020 | 14020 | 0 |
| 468 | 20230817 | 114600 | 5960904920 | 14020 | 14020 | 14020 | 14020 | 304 |
| 469 | 20230817 | 114500 | 5956642840 | 14020 | 14020 | 14020 | 14010 | 495 |
| 470 | 20230817 | 114400 | 5949703430 | 14010 | 14020 | 14020 | 14010 | 100 |
| 471 | 20230817 | 114300 | 5948301900 | 14030 | 14030 | 14030 | 14030 | 93 |
| 472 | 20230817 | 114200 | 5946997110 | 14030 | 14040 | 14040 | 14030 | 238 |
| 473 | 20230817 | 114100 | 5943656260 | 14040 | 14030 | 14040 | 14030 | 175 |
| 474 | 20230817 | 114000 | 5941199280 | 14040 | 14040 | 14040 | 14040 | 315 |
| 475 | 20230817 | 113900 | 5936776680 | 14040 | 14040 | 14040 | 14030 | 234 |
| 476 | 20230817 | 113800 | 5933492640 | 14030 | 14040 | 14040 | 14030 | 444 |
| 477 | 20230817 | 113700 | 5927261020 | 14040 | 14030 | 14040 | 14030 | 60 |
| 478 | 20230817 | 113600 | 5926418760 | 14030 | 14040 | 14040 | 14030 | 202 |
| 479 | 20230817 | 113500 | 5923584600 | 14040 | 14030 | 14040 | 14030 | 762 |
| 480 | 20230817 | 113400 | 5912892820 | 14030 | 14010 | 14030 | 14010 | 230 |
| 481 | 20230817 | 113300 | 5909669470 | 14010 | 14000 | 14010 | 14000 | 8 |
| 482 | 20230817 | 113200 | 5909557430 | 14010 | 14000 | 14010 | 14000 | 1497 |
| 483 | 20230817 | 113100 | 5888596140 | 14000 | 14000 | 14000 | 14000 | 496 |
| 484 | 20230817 | 113000 | 5881652140 | 14000 | 14000 | 14000 | 13990 | 408 |
| 485 | 20230817 | 112900 | 5875941150 | 14000 | 13950 | 14000 | 13940 | 2010 |
| 486 | 20230817 | 112800 | 5847899370 | 13940 | 13940 | 13940 | 13930 | 1881 |
| 487 | 20230817 | 112700 | 5821683240 | 13930 | 13930 | 13930 | 13930 | 397 |
| 488 | 20230817 | 112600 | 5816153030 | 13930 | 13920 | 13930 | 13920 | 361 |
| 489 | 20230817 | 112500 | 5811126950 | 13930 | 13930 | 13930 | 13930 | 301 |
| 490 | 20230817 | 112400 | 5806934020 | 13930 | 13930 | 13940 | 13930 | 112 |
| 491 | 20230817 | 112300 | 5805373790 | 13940 | 13940 | 13940 | 13940 | 14 |
| 492 | 20230817 | 112200 | 5805178630 | 13930 | 13950 | 13950 | 13930 | 641 |
| 493 | 20230817 | 112100 | 5796247600 | 13940 | 13940 | 13940 | 13940 | 0 |
| 494 | 20230817 | 112000 | 5796247600 | 13940 | 13960 | 13990 | 13940 | 358 |
| 495 | 20230817 | 111900 | 5791248320 | 13960 | 13950 | 13960 | 13950 | 121 |
| 496 | 20230817 | 111800 | 5789559850 | 13950 | 13900 | 13950 | 13900 | 436 |
| 497 | 20230817 | 111700 | 5783487180 | 13900 | 13910 | 13910 | 13890 | 354 |
| 498 | 20230817 | 111600 | 5778566600 | 13910 | 13910 | 13910 | 13900 | 428 |
| 499 | 20230817 | 111500 | 5772613320 | 13910 | 13880 | 13920 | 13880 | 603 |
| 500 | 20230817 | 111400 | 5764232950 | 13890 | 13880 | 13890 | 13880 | 755 |
| 501 | 20230817 | 111300 | 5753750060 | 13890 | 13910 | 13910 | 13880 | 3034 |
| 502 | 20230817 | 111200 | 5711600220 | 13900 | 13910 | 13910 | 13900 | 502 |
| 503 | 20230817 | 111100 | 5704622400 | 13910 | 13940 | 13940 | 13910 | 250 |
| 504 | 20230817 | 111000 | 5701143000 | 13940 | 13900 | 13940 | 13900 | 1095 |
| 505 | 20230817 | 110900 | 5685909270 | 13910 | 13950 | 13950 | 13900 | 2616 |
| 506 | 20230817 | 110800 | 5649513790 | 13950 | 13950 | 13950 | 13940 | 166 |
| 507 | 20230817 | 110700 | 5647199010 | 13950 | 13980 | 13980 | 13950 | 3507 |
| 508 | 20230817 | 110600 | 5598229230 | 13990 | 13990 | 13990 | 13990 | 50 |
| 509 | 20230817 | 110500 | 5597529730 | 13990 | 13990 | 13990 | 13990 | 699 |
| 510 | 20230817 | 110400 | 5587750720 | 13990 | 13980 | 13990 | 13980 | 552 |
| 511 | 20230817 | 110300 | 5580032780 | 13990 | 14000 | 14010 | 13990 | 188 |
| 512 | 20230817 | 110200 | 5577402240 | 14000 | 14030 | 14030 | 14000 | 961 |
| 513 | 20230817 | 110100 | 5563939930 | 14040 | 14050 | 14050 | 14030 | 499 |
| 514 | 20230817 | 110000 | 5556937320 | 14050 | 14040 | 14050 | 14040 | 41 |
| 515 | 20230817 | 105900 | 5556361520 | 14040 | 14040 | 14040 | 14040 | 170 |
| 516 | 20230817 | 105800 | 5553974720 | 14030 | 14030 | 14070 | 14030 | 712 |
| 517 | 20230817 | 105700 | 5543973680 | 14030 | 14030 | 14030 | 14030 | 128 |
| 518 | 20230817 | 105600 | 5542177840 | 14030 | 14030 | 14030 | 14030 | 103 |
| 519 | 20230817 | 105500 | 5540732750 | 14030 | 14050 | 14060 | 14030 | 1911 |
| 520 | 20230817 | 105400 | 5513899570 | 14050 | 14070 | 14070 | 14050 | 402 |
| 521 | 20230817 | 105300 | 5508245030 | 14070 | 14080 | 14090 | 14060 | 1970 |
| 522 | 20230817 | 105200 | 5480528400 | 14080 | 14070 | 14080 | 14070 | 359 |
| 523 | 20230817 | 105100 | 5475473790 | 14080 | 14070 | 14080 | 14070 | 315 |
| 524 | 20230817 | 105000 | 5471040690 | 14070 | 14070 | 14080 | 14060 | 1604 |
| 525 | 20230817 | 104900 | 5448471090 | 14070 | 14050 | 14070 | 14050 | 634 |
| 526 | 20230817 | 104800 | 5439561150 | 14080 | 14090 | 14090 | 14030 | 1021 |
| 527 | 20230817 | 104700 | 5425204420 | 14090 | 14040 | 14100 | 14040 | 4579 |
| 528 | 20230817 | 104600 | 5360808040 | 14050 | 14050 | 14050 | 14040 | 56 |
| 529 | 20230817 | 104500 | 5360021340 | 14040 | 14040 | 14050 | 14040 | 441 |
| 530 | 20230817 | 104400 | 5353829690 | 14040 | 14070 | 14070 | 14040 | 1783 |
| 531 | 20230817 | 104300 | 5328765500 | 14070 | 14080 | 14090 | 14060 | 178 |
| 532 | 20230817 | 104200 | 5326258800 | 14080 | 14050 | 14090 | 14050 | 1893 |
| 533 | 20230817 | 104100 | 5299629030 | 14050 | 14050 | 14050 | 14040 | 189 |
| 534 | 20230817 | 104000 | 5296973680 | 14050 | 14050 | 14060 | 14040 | 1253 |
| 535 | 20230817 | 103900 | 5279366470 | 14060 | 14040 | 14090 | 14040 | 2642 |
| 536 | 20230817 | 103800 | 5242223910 | 14040 | 14000 | 14040 | 14000 | 1255 |
| 537 | 20230817 | 103700 | 5224631950 | 14000 | 14010 | 14010 | 14000 | 220 |
| 538 | 20230817 | 103600 | 5221551840 | 14000 | 13990 | 14000 | 13930 | 571 |
| 539 | 20230817 | 103500 | 5213565790 | 14000 | 14030 | 14030 | 13910 | 2253 |
| 540 | 20230817 | 103400 | 5182149830 | 14030 | 14020 | 14040 | 13920 | 1643 |
| 541 | 20230817 | 103300 | 5159180380 | 14010 | 13960 | 14010 | 13960 | 2441 |
| 542 | 20230817 | 103200 | 5125024790 | 13940 | 13930 | 13950 | 13920 | 609 |
| 543 | 20230817 | 103100 | 5116536570 | 13930 | 13930 | 13930 | 13920 | 324 |
| 544 | 20230817 | 103000 | 5112023990 | 13930 | 13920 | 13930 | 13910 | 764 |
| 545 | 20230817 | 102900 | 5101382150 | 13960 | 13900 | 13960 | 13890 | 3119 |
| 546 | 20230817 | 102800 | 5058008880 | 13910 | 13910 | 13910 | 13910 | 207 |
| 547 | 20230817 | 102700 | 5055129510 | 13910 | 13910 | 13910 | 13910 | 717 |
| 548 | 20230817 | 102600 | 5045156040 | 13910 | 13920 | 13920 | 13910 | 641 |
| 549 | 20230817 | 102500 | 5036236360 | 13950 | 13970 | 13970 | 13900 | 1287 |
| 550 | 20230817 | 102400 | 5018316940 | 13980 | 13970 | 13980 | 13970 | 849 |
| 551 | 20230817 | 102300 | 5006452960 | 13980 | 13980 | 13980 | 13970 | 521 |
| 552 | 20230817 | 102200 | 4999172880 | 13970 | 13960 | 13980 | 13960 | 537 |
| 553 | 20230817 | 102100 | 4991669990 | 13970 | 13950 | 13970 | 13950 | 337 |
| 554 | 20230817 | 102000 | 4986965990 | 13940 | 13950 | 13960 | 13940 | 667 |
| 555 | 20230817 | 101900 | 4977663340 | 13950 | 13900 | 13950 | 13890 | 2898 |
| 556 | 20230817 | 101800 | 4937327630 | 13920 | 13900 | 13920 | 13890 | 1080 |
| 557 | 20230817 | 101700 | 4922315030 | 13900 | 13900 | 13910 | 13870 | 1585 |
| 558 | 20230817 | 101600 | 4900296960 | 13900 | 13880 | 13900 | 13880 | 1619 |
| 559 | 20230817 | 101500 | 4877822900 | 13880 | 13860 | 13880 | 13860 | 4234 |
| 560 | 20230817 | 101400 | 4819088310 | 13860 | 13870 | 13880 | 13860 | 2079 |
| 561 | 20230817 | 101300 | 4790259800 | 13870 | 13870 | 13880 | 13860 | 2442 |
| 562 | 20230817 | 101200 | 4756378420 | 13870 | 13870 | 13880 | 13860 | 3274 |
| 563 | 20230817 | 101100 | 4710981130 | 13870 | 13950 | 13950 | 13870 | 1307 |
| 564 | 20230817 | 101000 | 4692821260 | 13950 | 13940 | 13950 | 13900 | 2931 |
| 565 | 20230817 | 100900 | 4652004490 | 13950 | 13940 | 13950 | 13940 | 235 |
| 566 | 20230817 | 100800 | 4648726610 | 13950 | 13940 | 13960 | 13940 | 928 |
| 567 | 20230817 | 100700 | 4635782840 | 13930 | 13940 | 13940 | 13920 | 780 |
| 568 | 20230817 | 100600 | 4624920420 | 13940 | 13940 | 13940 | 13930 | 1058 |
| 569 | 20230817 | 100500 | 4610172400 | 13930 | 13950 | 13950 | 13930 | 693 |
| 570 | 20230817 | 100400 | 4600512580 | 13870 | 13940 | 13950 | 13870 | 299 |
| 571 | 20230817 | 100300 | 4596344380 | 13940 | 13920 | 13960 | 13830 | 1787 |
| 572 | 20230817 | 100200 | 4571568810 | 13900 | 13830 | 13900 | 13820 | 4931 |
| 573 | 20230817 | 100100 | 4503321340 | 13850 | 13840 | 13850 | 13830 | 1593 |
| 574 | 20230817 | 100000 | 4481285970 | 13830 | 13860 | 13860 | 13830 | 1914 |
| 575 | 20230817 | 095900 | 4454780400 | 13850 | 13860 | 13870 | 13850 | 722 |
| 576 | 20230817 | 095800 | 4444777710 | 13860 | 13870 | 13870 | 13850 | 2103 |
| 577 | 20230817 | 095700 | 4415640570 | 13870 | 13890 | 13890 | 13860 | 1605 |
| 578 | 20230817 | 095600 | 4393377230 | 13880 | 13910 | 13910 | 13880 | 3009 |
| 579 | 20230817 | 095500 | 4351547980 | 13920 | 13920 | 13920 | 13910 | 502 |
| 580 | 20230817 | 095400 | 4344562190 | 13930 | 13920 | 13930 | 13910 | 588 |
| 581 | 20230817 | 095300 | 4336376730 | 13920 | 13980 | 13980 | 13910 | 1230 |
| 582 | 20230817 | 095200 | 4319224890 | 13980 | 13940 | 13990 | 13900 | 2897 |
| 583 | 20230817 | 095100 | 4278864900 | 13940 | 13960 | 13960 | 13930 | 3155 |
| 584 | 20230817 | 095000 | 4234870100 | 13960 | 13980 | 13990 | 13950 | 2484 |
| 585 | 20230817 | 094900 | 4200188110 | 13980 | 14010 | 14050 | 13980 | 1586 |
| 586 | 20230817 | 094800 | 4177968130 | 14010 | 14010 | 14020 | 14010 | 1421 |
| 587 | 20230817 | 094700 | 4158054790 | 13990 | 14000 | 14000 | 13990 | 178 |
| 588 | 20230817 | 094600 | 4155563490 | 14000 | 13970 | 14000 | 13970 | 1385 |
| 589 | 20230817 | 094500 | 4136208830 | 13970 | 13970 | 14020 | 13970 | 1834 |
| 590 | 20230817 | 094400 | 4110536080 | 13960 | 13970 | 13970 | 13950 | 711 |
| 591 | 20230817 | 094300 | 4100614070 | 13960 | 13960 | 13970 | 13950 | 1870 |
| 592 | 20230817 | 094200 | 4074512710 | 13970 | 13950 | 13970 | 13950 | 1644 |
| 593 | 20230817 | 094100 | 4051565400 | 13950 | 13940 | 13950 | 13940 | 1367 |
| 594 | 20230817 | 094000 | 4032499250 | 13940 | 13920 | 13940 | 13910 | 1146 |
| 595 | 20230817 | 093900 | 4016546290 | 13910 | 13920 | 13920 | 13910 | 1222 |
| 596 | 20230817 | 093800 | 3999538810 | 13920 | 13900 | 13920 | 13890 | 1280 |
| 597 | 20230817 | 093700 | 3981747460 | 13900 | 13890 | 13900 | 13890 | 1086 |
| 598 | 20230817 | 093600 | 3966656040 | 13890 | 13860 | 13890 | 13860 | 1671 |
| 599 | 20230817 | 093500 | 3943449940 | 13890 | 13890 | 13890 | 13860 | 921 |
| 600 | 20230817 | 093400 | 3930666170 | 13890 | 13890 | 13890 | 13850 | 430 |
| 601 | 20230817 | 093300 | 3924702670 | 13840 | 13850 | 13890 | 13840 | 2883 |
| 602 | 20230817 | 093200 | 3884782210 | 13840 | 13820 | 13840 | 13800 | 3527 |
| 603 | 20230817 | 093100 | 3836068030 | 13820 | 13870 | 13870 | 13810 | 8165 |
| 604 | 20230817 | 093000 | 3723017010 | 13870 | 13870 | 13890 | 13860 | 2935 |
| 605 | 20230817 | 092900 | 3682288090 | 13890 | 13910 | 13930 | 13880 | 7751 |
| 606 | 20230817 | 092800 | 3574569290 | 13920 | 13930 | 13930 | 13910 | 619 |
| 607 | 20230817 | 092700 | 3565955160 | 13910 | 13910 | 13920 | 13900 | 2473 |
| 608 | 20230817 | 092600 | 3531568030 | 13910 | 13910 | 13910 | 13900 | 2708 |
| 609 | 20230817 | 092500 | 3493905650 | 13910 | 13900 | 13920 | 13890 | 2466 |
| 610 | 20230817 | 092400 | 3459636040 | 13900 | 13910 | 13920 | 13870 | 4945 |
| 611 | 20230817 | 092300 | 3390956560 | 13910 | 13890 | 14000 | 13890 | 2735 |
| 612 | 20230817 | 092200 | 3352882730 | 13890 | 13890 | 13900 | 13870 | 1956 |
| 613 | 20230817 | 092100 | 3325736760 | 13890 | 13880 | 13910 | 13870 | 2240 |
| 614 | 20230817 | 092000 | 3294609130 | 13880 | 13930 | 14020 | 13880 | 8374 |
| 615 | 20230817 | 091900 | 3177893290 | 13930 | 13990 | 13990 | 13910 | 2728 |
| 616 | 20230817 | 091800 | 3139832000 | 14000 | 13960 | 14020 | 13960 | 3070 |
| 617 | 20230817 | 091700 | 3096884390 | 13960 | 13980 | 13980 | 13850 | 4805 |
| 618 | 20230817 | 091600 | 3030009620 | 13980 | 13860 | 13980 | 13860 | 9230 |
| 619 | 20230817 | 091500 | 2901716040 | 13860 | 13930 | 13930 | 13800 | 3101 |
| 620 | 20230817 | 091400 | 2858691990 | 13930 | 13800 | 13930 | 13800 | 2640 |
| 621 | 20230817 | 091300 | 2822078910 | 13800 | 13900 | 13910 | 13790 | 9784 |
| 622 | 20230817 | 091200 | 2686671750 | 13910 | 13880 | 13930 | 13860 | 7788 |
| 623 | 20230817 | 091100 | 2578456510 | 13860 | 13820 | 13880 | 13810 | 5598 |
| 624 | 20230817 | 091000 | 2500967380 | 13820 | 13770 | 13860 | 13760 | 6425 |
| 625 | 20230817 | 090900 | 2412284480 | 13770 | 13610 | 13780 | 13550 | 12651 |
| 626 | 20230817 | 090800 | 2239529070 | 13540 | 13680 | 13680 | 13500 | 21606 |
| 627 | 20230817 | 090700 | 1946879080 | 13680 | 13890 | 13890 | 13510 | 28535 |
| 628 | 20230817 | 090600 | 1553162160 | 13890 | 13870 | 13900 | 13850 | 6639 |
| 629 | 20230817 | 090500 | 1461103140 | 13870 | 13970 | 14020 | 13860 | 15138 |
| 630 | 20230817 | 090400 | 1250468270 | 13960 | 14080 | 14120 | 13950 | 25897 |
| 631 | 20230817 | 090300 | 886933430 | 14080 | 14030 | 14120 | 14000 | 10531 |
| 632 | 20230817 | 090200 | 738708770 | 14070 | 14260 | 14300 | 14000 | 20004 |
| 633 | 20230817 | 090100 | 455392110 | 14250 | 14410 | 14470 | 14240 | 7983 |
| 634 | 20230817 | 090000 | 341158400 | 14410 | 14600 | 14600 | 14210 | 22944 |