31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 193000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 6051 |
| 3 | 20230816 | 192900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 4 | 20230816 | 192800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 5 | 20230816 | 192700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 6 | 20230816 | 192600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 7 | 20230816 | 192500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 8 | 20230816 | 192400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 9 | 20230816 | 192300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 10 | 20230816 | 192200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 11 | 20230816 | 192100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 12 | 20230816 | 192000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 13 | 20230816 | 191900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 14 | 20230816 | 191800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 15 | 20230816 | 191700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 16 | 20230816 | 191600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 17 | 20230816 | 191500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 18 | 20230816 | 191400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 19 | 20230816 | 191300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 20 | 20230816 | 191200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 21 | 20230816 | 191100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 22 | 20230816 | 191000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 23 | 20230816 | 190900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 24 | 20230816 | 190800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 25 | 20230816 | 190700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 26 | 20230816 | 190600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 27 | 20230816 | 190500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 28 | 20230816 | 190400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 29 | 20230816 | 190300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 30 | 20230816 | 190200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 31 | 20230816 | 190100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 32 | 20230816 | 190000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 6051 |
| 33 | 20230816 | 185900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 34 | 20230816 | 185800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 35 | 20230816 | 185700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 36 | 20230816 | 185600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 37 | 20230816 | 185500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 38 | 20230816 | 185400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 39 | 20230816 | 185300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 40 | 20230816 | 185200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 41 | 20230816 | 185100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 42 | 20230816 | 185000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 43 | 20230816 | 184900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 44 | 20230816 | 184800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 45 | 20230816 | 184700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 46 | 20230816 | 184600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 47 | 20230816 | 184500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 48 | 20230816 | 184400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 49 | 20230816 | 184300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 50 | 20230816 | 184200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 51 | 20230816 | 184100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 52 | 20230816 | 184000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 53 | 20230816 | 183900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 54 | 20230816 | 183800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 55 | 20230816 | 183700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 56 | 20230816 | 183600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 57 | 20230816 | 183500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 58 | 20230816 | 183400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 59 | 20230816 | 183300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 60 | 20230816 | 183200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 61 | 20230816 | 183100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 62 | 20230816 | 183000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 6051 |
| 63 | 20230816 | 182900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 64 | 20230816 | 182800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 65 | 20230816 | 182700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 66 | 20230816 | 182600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 67 | 20230816 | 182500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 68 | 20230816 | 182400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 69 | 20230816 | 182300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 70 | 20230816 | 182200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 71 | 20230816 | 182100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 72 | 20230816 | 182000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 73 | 20230816 | 181900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 74 | 20230816 | 181800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 75 | 20230816 | 181700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 76 | 20230816 | 181600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 77 | 20230816 | 181500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 78 | 20230816 | 181400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 79 | 20230816 | 181300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 80 | 20230816 | 181200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 81 | 20230816 | 181100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 82 | 20230816 | 181000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 83 | 20230816 | 180900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 84 | 20230816 | 180800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 85 | 20230816 | 180700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 86 | 20230816 | 180600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 87 | 20230816 | 180500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 88 | 20230816 | 180400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 89 | 20230816 | 180300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 90 | 20230816 | 180200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 91 | 20230816 | 180100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 92 | 20230816 | 180000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 6051 |
| 93 | 20230816 | 175900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 94 | 20230816 | 175800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 95 | 20230816 | 175700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 96 | 20230816 | 175600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 97 | 20230816 | 175500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 98 | 20230816 | 175400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 99 | 20230816 | 175300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 100 | 20230816 | 175200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 101 | 20230816 | 175100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 102 | 20230816 | 175000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 103 | 20230816 | 174900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 104 | 20230816 | 174800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 105 | 20230816 | 174700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 106 | 20230816 | 174600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 107 | 20230816 | 174500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 108 | 20230816 | 174400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 109 | 20230816 | 174300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 110 | 20230816 | 174200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 111 | 20230816 | 174100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 112 | 20230816 | 174000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 113 | 20230816 | 173900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 114 | 20230816 | 173800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 115 | 20230816 | 173700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 116 | 20230816 | 173600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 117 | 20230816 | 173500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 118 | 20230816 | 173400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 119 | 20230816 | 173300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 120 | 20230816 | 173200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 121 | 20230816 | 173100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 122 | 20230816 | 173000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 6051 |
| 123 | 20230816 | 172900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 124 | 20230816 | 172800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 125 | 20230816 | 172700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 126 | 20230816 | 172600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 127 | 20230816 | 172500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 128 | 20230816 | 172400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 129 | 20230816 | 172300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 130 | 20230816 | 172200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 131 | 20230816 | 172100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 132 | 20230816 | 172000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 133 | 20230816 | 171900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 134 | 20230816 | 171800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 135 | 20230816 | 171700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 136 | 20230816 | 171600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 137 | 20230816 | 171500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 138 | 20230816 | 171400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 139 | 20230816 | 171300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 140 | 20230816 | 171200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 141 | 20230816 | 171100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 142 | 20230816 | 171000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 143 | 20230816 | 170900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 144 | 20230816 | 170800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 145 | 20230816 | 170700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 146 | 20230816 | 170600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 147 | 20230816 | 170500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 148 | 20230816 | 170400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 149 | 20230816 | 170300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 150 | 20230816 | 170200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 151 | 20230816 | 170100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 152 | 20230816 | 170000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 6051 |
| 153 | 20230816 | 165900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 154 | 20230816 | 165800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 155 | 20230816 | 165700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 156 | 20230816 | 165600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 157 | 20230816 | 165500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 158 | 20230816 | 165400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 159 | 20230816 | 165300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 160 | 20230816 | 165200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 161 | 20230816 | 165100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 162 | 20230816 | 165000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 163 | 20230816 | 164900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 164 | 20230816 | 164800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 165 | 20230816 | 164700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 166 | 20230816 | 164600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 167 | 20230816 | 164500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 168 | 20230816 | 164400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 169 | 20230816 | 164300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 170 | 20230816 | 164200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 171 | 20230816 | 164100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 172 | 20230816 | 164000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 173 | 20230816 | 163900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 174 | 20230816 | 163800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 175 | 20230816 | 163700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 176 | 20230816 | 163600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 177 | 20230816 | 163500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 178 | 20230816 | 163400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 179 | 20230816 | 163300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 180 | 20230816 | 163200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 181 | 20230816 | 163100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 182 | 20230816 | 163000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 6051 |
| 183 | 20230816 | 162900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 184 | 20230816 | 162800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 185 | 20230816 | 162700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 186 | 20230816 | 162600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 187 | 20230816 | 162500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 188 | 20230816 | 162400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 189 | 20230816 | 162300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 190 | 20230816 | 162200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 191 | 20230816 | 162100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 192 | 20230816 | 162000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 193 | 20230816 | 161900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 194 | 20230816 | 161800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 195 | 20230816 | 161700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 196 | 20230816 | 161600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 197 | 20230816 | 161500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 198 | 20230816 | 161400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 199 | 20230816 | 161300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 200 | 20230816 | 161200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 201 | 20230816 | 161100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 202 | 20230816 | 161000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 203 | 20230816 | 160900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 204 | 20230816 | 160800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 205 | 20230816 | 160700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 206 | 20230816 | 160600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 207 | 20230816 | 160500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 208 | 20230816 | 160400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 209 | 20230816 | 160300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 210 | 20230816 | 160200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 211 | 20230816 | 160100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 212 | 20230816 | 160000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 6051 |
| 213 | 20230816 | 155900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 214 | 20230816 | 155800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 215 | 20230816 | 155700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 216 | 20230816 | 155600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 217 | 20230816 | 155500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 218 | 20230816 | 155400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 219 | 20230816 | 155300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 220 | 20230816 | 155200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 221 | 20230816 | 155100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 222 | 20230816 | 155000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 223 | 20230816 | 154900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 224 | 20230816 | 154800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 225 | 20230816 | 154700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 226 | 20230816 | 154600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 227 | 20230816 | 154500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 228 | 20230816 | 154400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 229 | 20230816 | 154300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 230 | 20230816 | 154200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 231 | 20230816 | 154100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 232 | 20230816 | 154000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 233 | 20230816 | 153900 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 234 | 20230816 | 153800 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 235 | 20230816 | 153700 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 236 | 20230816 | 153600 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 237 | 20230816 | 153500 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 238 | 20230816 | 153400 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 239 | 20230816 | 153300 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 240 | 20230816 | 153200 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 241 | 20230816 | 153100 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 0 |
| 242 | 20230816 | 153000 | 1545522290 | 2985 | 2985 | 2985 | 2985 | 12102 |
| 243 | 20230816 | 152900 | 1527460055 | 2985 | 2985 | 2985 | 2985 | 0 |
| 244 | 20230816 | 152800 | 1527460055 | 2985 | 2985 | 2985 | 2985 | 0 |
| 245 | 20230816 | 152700 | 1527460055 | 2985 | 2985 | 2985 | 2985 | 0 |
| 246 | 20230816 | 152600 | 1527460055 | 2985 | 2985 | 2985 | 2985 | 0 |
| 247 | 20230816 | 152500 | 1527460055 | 2985 | 2985 | 2985 | 2985 | 0 |
| 248 | 20230816 | 152400 | 1527460055 | 2985 | 2985 | 2985 | 2985 | 0 |
| 249 | 20230816 | 152300 | 1527460055 | 2985 | 2985 | 2985 | 2985 | 0 |
| 250 | 20230816 | 152200 | 1527460055 | 2985 | 2985 | 2985 | 2985 | 0 |
| 251 | 20230816 | 152100 | 1527460055 | 2985 | 2985 | 2985 | 2985 | 0 |
| 252 | 20230816 | 152000 | 1527460055 | 2985 | 2985 | 2985 | 2985 | 0 |
| 253 | 20230816 | 151900 | 1527460055 | 2985 | 2980 | 2985 | 2980 | 326 |
| 254 | 20230816 | 151800 | 1526488475 | 2980 | 2980 | 2980 | 2980 | 0 |
| 255 | 20230816 | 151700 | 1526488475 | 2980 | 2980 | 2980 | 2980 | 485 |
| 256 | 20230816 | 151600 | 1525043175 | 2985 | 2980 | 2985 | 2980 | 583 |
| 257 | 20230816 | 151500 | 1523302945 | 2980 | 2980 | 2985 | 2980 | 1039 |
| 258 | 20230816 | 151400 | 1520206720 | 2980 | 2980 | 2980 | 2980 | 913 |
| 259 | 20230816 | 151300 | 1517485980 | 2980 | 2980 | 2980 | 2980 | 20 |
| 260 | 20230816 | 151200 | 1517426380 | 2975 | 2975 | 2975 | 2975 | 0 |
| 261 | 20230816 | 151100 | 1517426380 | 2975 | 2975 | 2975 | 2975 | 143 |
| 262 | 20230816 | 151000 | 1517000955 | 2975 | 2965 | 2975 | 2965 | 217 |
| 263 | 20230816 | 150900 | 1516356680 | 2960 | 2975 | 2975 | 2960 | 1482 |
| 264 | 20230816 | 150800 | 1511950910 | 2985 | 2960 | 2985 | 2960 | 1823 |
| 265 | 20230816 | 150700 | 1506516720 | 2960 | 2975 | 2975 | 2960 | 1144 |
| 266 | 20230816 | 150600 | 1503125730 | 2975 | 2970 | 2975 | 2970 | 899 |
| 267 | 20230816 | 150500 | 1500455600 | 2975 | 2975 | 2975 | 2975 | 893 |
| 268 | 20230816 | 150400 | 1497798925 | 2975 | 2975 | 2975 | 2975 | 1 |
| 269 | 20230816 | 150300 | 1497795950 | 2975 | 2980 | 2985 | 2975 | 1532 |
| 270 | 20230816 | 150200 | 1493238080 | 2985 | 2985 | 2985 | 2985 | 0 |
| 271 | 20230816 | 150100 | 1493238080 | 2985 | 2985 | 2985 | 2985 | 386 |
| 272 | 20230816 | 150000 | 1492085870 | 2975 | 2965 | 2980 | 2960 | 2775 |
| 273 | 20230816 | 145900 | 1483860580 | 2970 | 2975 | 2975 | 2960 | 3745 |
| 274 | 20230816 | 145800 | 1472747935 | 2975 | 2970 | 2975 | 2970 | 725 |
| 275 | 20230816 | 145700 | 1470591065 | 2975 | 2975 | 2975 | 2975 | 206 |
| 276 | 20230816 | 145600 | 1469978215 | 2975 | 2975 | 2975 | 2975 | 19 |
| 277 | 20230816 | 145500 | 1469921690 | 2975 | 2975 | 2975 | 2975 | 320 |
| 278 | 20230816 | 145400 | 1468969690 | 2975 | 2975 | 2975 | 2975 | 364 |
| 279 | 20230816 | 145300 | 1467886790 | 2975 | 2980 | 2980 | 2975 | 3921 |
| 280 | 20230816 | 145200 | 1456217485 | 2985 | 2985 | 2985 | 2985 | 67 |
| 281 | 20230816 | 145100 | 1456017490 | 2985 | 2985 | 2985 | 2985 | 0 |
| 282 | 20230816 | 145000 | 1456017490 | 2985 | 2985 | 2985 | 2985 | 420 |
| 283 | 20230816 | 144900 | 1454763790 | 2985 | 2975 | 2985 | 2975 | 1030 |
| 284 | 20230816 | 144800 | 1451694260 | 2980 | 2980 | 2980 | 2980 | 0 |
| 285 | 20230816 | 144700 | 1451694260 | 2980 | 2980 | 2980 | 2980 | 592 |
| 286 | 20230816 | 144600 | 1449930100 | 2980 | 2980 | 2980 | 2980 | 618 |
| 287 | 20230816 | 144500 | 1448088460 | 2985 | 2985 | 2985 | 2985 | 36 |
| 288 | 20230816 | 144400 | 1447981000 | 2985 | 2985 | 2985 | 2985 | 320 |
| 289 | 20230816 | 144300 | 1447025800 | 2985 | 2985 | 2985 | 2985 | 1518 |
| 290 | 20230816 | 144200 | 1442494570 | 2985 | 2985 | 2985 | 2985 | 320 |
| 291 | 20230816 | 144100 | 1441539370 | 2990 | 2990 | 2990 | 2990 | 72 |
| 292 | 20230816 | 144000 | 1441324090 | 2995 | 2995 | 2995 | 2990 | 2293 |
| 293 | 20230816 | 143900 | 1434468010 | 2990 | 2985 | 2990 | 2980 | 1945 |
| 294 | 20230816 | 143800 | 1428658790 | 2985 | 2985 | 2985 | 2985 | 0 |
| 295 | 20230816 | 143700 | 1428658790 | 2985 | 2980 | 2985 | 2980 | 747 |
| 296 | 20230816 | 143600 | 1426432720 | 2980 | 2980 | 2980 | 2975 | 3494 |
| 297 | 20230816 | 143500 | 1416038000 | 2980 | 2985 | 2985 | 2980 | 720 |
| 298 | 20230816 | 143400 | 1413890400 | 2985 | 2980 | 2985 | 2980 | 154 |
| 299 | 20230816 | 143300 | 1413431475 | 2990 | 2990 | 2990 | 2980 | 22 |
| 300 | 20230816 | 143200 | 1413365725 | 2990 | 2990 | 2995 | 2985 | 601 |
| 301 | 20230816 | 143100 | 1411570045 | 2990 | 2975 | 2990 | 2975 | 3014 |
| 302 | 20230816 | 143000 | 1402580160 | 2970 | 2970 | 2975 | 2965 | 2097 |
| 303 | 20230816 | 142900 | 1396352065 | 2970 | 2965 | 2975 | 2965 | 1387 |
| 304 | 20230816 | 142800 | 1392234255 | 2965 | 2965 | 2965 | 2965 | 0 |
| 305 | 20230816 | 142700 | 1392234255 | 2965 | 2960 | 2965 | 2950 | 25819 |
| 306 | 20230816 | 142600 | 1315985970 | 2965 | 2965 | 2965 | 2965 | 536 |
| 307 | 20230816 | 142500 | 1314396730 | 2970 | 2970 | 2970 | 2970 | 156 |
| 308 | 20230816 | 142400 | 1313933410 | 2970 | 2970 | 2970 | 2970 | 271 |
| 309 | 20230816 | 142300 | 1313128540 | 2975 | 2970 | 2975 | 2970 | 464 |
| 310 | 20230816 | 142200 | 1311749410 | 2970 | 2965 | 2970 | 2965 | 321 |
| 311 | 20230816 | 142100 | 1310797640 | 2965 | 2965 | 2965 | 2965 | 320 |
| 312 | 20230816 | 142000 | 1309848840 | 2970 | 2970 | 2970 | 2970 | 611 |
| 313 | 20230816 | 141900 | 1308034170 | 2970 | 2970 | 2975 | 2970 | 1279 |
| 314 | 20230816 | 141800 | 1304233860 | 2965 | 2965 | 2965 | 2965 | 0 |
| 315 | 20230816 | 141700 | 1304233860 | 2965 | 2965 | 2965 | 2960 | 641 |
| 316 | 20230816 | 141600 | 1302334895 | 2965 | 2965 | 2965 | 2965 | 73 |
| 317 | 20230816 | 141500 | 1302118450 | 2965 | 2965 | 2965 | 2965 | 415 |
| 318 | 20230816 | 141400 | 1300887975 | 2960 | 2960 | 2960 | 2960 | 700 |
| 319 | 20230816 | 141300 | 1298815975 | 2970 | 2965 | 2970 | 2965 | 136 |
| 320 | 20230816 | 141200 | 1298412720 | 2960 | 2965 | 2965 | 2960 | 427 |
| 321 | 20230816 | 141100 | 1297148725 | 2965 | 2965 | 2965 | 2965 | 320 |
| 322 | 20230816 | 141000 | 1296199925 | 2975 | 2965 | 2975 | 2965 | 284 |
| 323 | 20230816 | 140900 | 1295356015 | 2965 | 2965 | 2965 | 2965 | 421 |
| 324 | 20230816 | 140800 | 1294107750 | 2970 | 2970 | 2970 | 2970 | 0 |
| 325 | 20230816 | 140700 | 1294107750 | 2970 | 2975 | 2975 | 2970 | 1429 |
| 326 | 20230816 | 140600 | 1289863590 | 2975 | 2970 | 2975 | 2970 | 321 |
| 327 | 20230816 | 140500 | 1288910215 | 2970 | 2965 | 2970 | 2965 | 1093 |
| 328 | 20230816 | 140400 | 1285667300 | 2960 | 2965 | 2965 | 2960 | 1048 |
| 329 | 20230816 | 140300 | 1282560290 | 2965 | 2965 | 2965 | 2965 | 2 |
| 330 | 20230816 | 140200 | 1282554360 | 2960 | 2965 | 2965 | 2960 | 324 |
| 331 | 20230816 | 140100 | 1281595300 | 2965 | 2960 | 2965 | 2955 | 324 |
| 332 | 20230816 | 140000 | 1280637850 | 2960 | 2955 | 2960 | 2955 | 573 |
| 333 | 20230816 | 135900 | 1278944595 | 2955 | 2950 | 2955 | 2940 | 2268 |
| 334 | 20230816 | 135800 | 1272258520 | 2955 | 2950 | 2955 | 2950 | 103 |
| 335 | 20230816 | 135700 | 1271954660 | 2955 | 2935 | 2960 | 2935 | 3564 |
| 336 | 20230816 | 135600 | 1261446065 | 2935 | 2945 | 2945 | 2935 | 9943 |
| 337 | 20230816 | 135500 | 1232235050 | 2945 | 2945 | 2945 | 2945 | 712 |
| 338 | 20230816 | 135400 | 1230138210 | 2945 | 2945 | 2945 | 2945 | 640 |
| 339 | 20230816 | 135300 | 1228253410 | 2945 | 2945 | 2945 | 2945 | 320 |
| 340 | 20230816 | 135200 | 1227311010 | 2945 | 2945 | 2945 | 2945 | 0 |
| 341 | 20230816 | 135100 | 1227311010 | 2945 | 2945 | 2945 | 2945 | 233 |
| 342 | 20230816 | 135000 | 1226624825 | 2945 | 2955 | 2955 | 2945 | 338 |
| 343 | 20230816 | 134900 | 1225629405 | 2945 | 2955 | 2955 | 2945 | 9760 |
| 344 | 20230816 | 134800 | 1196842615 | 2955 | 2955 | 2955 | 2955 | 320 |
| 345 | 20230816 | 134700 | 1195897015 | 2955 | 2955 | 2955 | 2955 | 34 |
| 346 | 20230816 | 134600 | 1195796545 | 2955 | 2955 | 2955 | 2955 | 160 |
| 347 | 20230816 | 134500 | 1195323745 | 2965 | 2960 | 2965 | 2960 | 50 |
| 348 | 20230816 | 134400 | 1195175645 | 2960 | 2960 | 2960 | 2960 | 341 |
| 349 | 20230816 | 134300 | 1194166285 | 2960 | 2960 | 2960 | 2960 | 440 |
| 350 | 20230816 | 134200 | 1192863885 | 2960 | 2960 | 2960 | 2960 | 400 |
| 351 | 20230816 | 134100 | 1191679885 | 2960 | 2955 | 2960 | 2955 | 422 |
| 352 | 20230816 | 134000 | 1190432370 | 2955 | 2955 | 2955 | 2955 | 0 |
| 353 | 20230816 | 133900 | 1190432370 | 2955 | 2960 | 2960 | 2955 | 502 |
| 354 | 20230816 | 133800 | 1188948140 | 2955 | 2955 | 2955 | 2955 | 320 |
| 355 | 20230816 | 133700 | 1188002540 | 2960 | 2960 | 2960 | 2960 | 5 |
| 356 | 20230816 | 133600 | 1187987740 | 2960 | 2960 | 2960 | 2960 | 510 |
| 357 | 20230816 | 133500 | 1186478140 | 2960 | 2960 | 2960 | 2960 | 0 |
| 358 | 20230816 | 133400 | 1186478140 | 2960 | 2960 | 2965 | 2960 | 424 |
| 359 | 20230816 | 133300 | 1185222595 | 2960 | 2960 | 2960 | 2960 | 320 |
| 360 | 20230816 | 133200 | 1184275395 | 2960 | 2960 | 2960 | 2960 | 1 |
| 361 | 20230816 | 133100 | 1184272435 | 2960 | 2960 | 2960 | 2960 | 320 |
| 362 | 20230816 | 133000 | 1183325235 | 2960 | 2960 | 2960 | 2960 | 300 |
| 363 | 20230816 | 132900 | 1182437235 | 2960 | 2955 | 2960 | 2955 | 843 |
| 364 | 20230816 | 132800 | 1179945665 | 2955 | 2955 | 2955 | 2955 | 55 |
| 365 | 20230816 | 132700 | 1179783140 | 2955 | 2955 | 2955 | 2955 | 871 |
| 366 | 20230816 | 132600 | 1177209335 | 2950 | 2950 | 2950 | 2950 | 320 |
| 367 | 20230816 | 132500 | 1176265335 | 2950 | 2950 | 2950 | 2950 | 5 |
| 368 | 20230816 | 132400 | 1176250585 | 2950 | 2950 | 2950 | 2950 | 108 |
| 369 | 20230816 | 132300 | 1175931985 | 2950 | 2950 | 2950 | 2950 | 325 |
| 370 | 20230816 | 132200 | 1174973235 | 2955 | 2955 | 2955 | 2955 | 108 |
| 371 | 20230816 | 132100 | 1174654095 | 2955 | 2955 | 2955 | 2955 | 314 |
| 372 | 20230816 | 132000 | 1173726225 | 2955 | 2955 | 2955 | 2955 | 566 |
| 373 | 20230816 | 131900 | 1172053695 | 2955 | 2955 | 2955 | 2955 | 0 |
| 374 | 20230816 | 131800 | 1172053695 | 2955 | 2960 | 2960 | 2955 | 446 |
| 375 | 20230816 | 131700 | 1170735140 | 2955 | 2955 | 2955 | 2955 | 10 |
| 376 | 20230816 | 131600 | 1170705590 | 2955 | 2955 | 2955 | 2955 | 320 |
| 377 | 20230816 | 131500 | 1169759990 | 2955 | 2955 | 2955 | 2955 | 321 |
| 378 | 20230816 | 131400 | 1168811435 | 2960 | 2960 | 2960 | 2960 | 1 |
| 379 | 20230816 | 131300 | 1168808475 | 2955 | 2960 | 2960 | 2955 | 321 |
| 380 | 20230816 | 131200 | 1167859915 | 2955 | 2955 | 2955 | 2955 | 23 |
| 381 | 20230816 | 131100 | 1167791950 | 2955 | 2955 | 2955 | 2955 | 320 |
| 382 | 20230816 | 131000 | 1166846350 | 2960 | 2955 | 2960 | 2955 | 455 |
| 383 | 20230816 | 130900 | 1165501155 | 2960 | 2960 | 2960 | 2960 | 103 |
| 384 | 20230816 | 130800 | 1165196275 | 2960 | 2955 | 2960 | 2955 | 325 |
| 385 | 20230816 | 130700 | 1164235890 | 2960 | 2960 | 2960 | 2960 | 1 |
| 386 | 20230816 | 130600 | 1164232930 | 2955 | 2960 | 2960 | 2955 | 356 |
| 387 | 20230816 | 130500 | 1163180945 | 2955 | 2955 | 2955 | 2955 | 322 |
| 388 | 20230816 | 130400 | 1162229435 | 2955 | 2955 | 2955 | 2955 | 0 |
| 389 | 20230816 | 130300 | 1162229435 | 2955 | 2955 | 2955 | 2955 | 343 |
| 390 | 20230816 | 130200 | 1161215870 | 2955 | 2950 | 2955 | 2950 | 1552 |
| 391 | 20230816 | 130100 | 1156632710 | 2950 | 2950 | 2960 | 2950 | 1145 |
| 392 | 20230816 | 130000 | 1153254950 | 2950 | 2955 | 2960 | 2950 | 2744 |
| 393 | 20230816 | 125900 | 1145148755 | 2960 | 2955 | 2960 | 2955 | 378 |
| 394 | 20230816 | 125800 | 1144031310 | 2955 | 2955 | 2955 | 2955 | 320 |
| 395 | 20230816 | 125700 | 1143085710 | 2960 | 2960 | 2960 | 2955 | 139 |
| 396 | 20230816 | 125600 | 1142674460 | 2955 | 2955 | 2955 | 2955 | 321 |
| 397 | 20230816 | 125500 | 1141725905 | 2955 | 2955 | 2960 | 2955 | 2332 |
| 398 | 20230816 | 125400 | 1134834340 | 2960 | 2960 | 2960 | 2960 | 50 |
| 399 | 20230816 | 125300 | 1134686340 | 2960 | 2960 | 2960 | 2960 | 623 |
| 400 | 20230816 | 125200 | 1132842260 | 2960 | 2960 | 2960 | 2960 | 0 |
| 401 | 20230816 | 125100 | 1132842260 | 2960 | 2960 | 2960 | 2960 | 322 |
| 402 | 20230816 | 125000 | 1131889140 | 2965 | 2960 | 2965 | 2960 | 440 |
| 403 | 20230816 | 124900 | 1130586145 | 2965 | 2960 | 2965 | 2960 | 735 |
| 404 | 20230816 | 124800 | 1128410530 | 2960 | 2960 | 2965 | 2960 | 874 |
| 405 | 20230816 | 124700 | 1125823450 | 2970 | 2960 | 2970 | 2960 | 1226 |
| 406 | 20230816 | 124600 | 1122191255 | 2970 | 2970 | 2970 | 2970 | 3 |
| 407 | 20230816 | 124500 | 1122182345 | 2970 | 2960 | 2970 | 2960 | 415 |
| 408 | 20230816 | 124400 | 1120953440 | 2965 | 2960 | 2965 | 2955 | 348 |
| 409 | 20230816 | 124300 | 1119924830 | 2960 | 2965 | 2965 | 2960 | 821 |
| 410 | 20230816 | 124200 | 1117494665 | 2965 | 2960 | 2965 | 2960 | 339 |
| 411 | 20230816 | 124100 | 1116491135 | 2965 | 2965 | 2965 | 2965 | 144 |
| 412 | 20230816 | 124000 | 1116064175 | 2965 | 2965 | 2965 | 2965 | 95 |
| 413 | 20230816 | 123900 | 1115782500 | 2970 | 2960 | 2970 | 2960 | 1078 |
| 414 | 20230816 | 123800 | 1112591140 | 2960 | 2960 | 2960 | 2960 | 321 |
| 415 | 20230816 | 123700 | 1111640980 | 2965 | 2965 | 2965 | 2965 | 587 |
| 416 | 20230816 | 123600 | 1109900525 | 2970 | 2970 | 2970 | 2970 | 0 |
| 417 | 20230816 | 123500 | 1109900525 | 2970 | 2970 | 2970 | 2970 | 38 |
| 418 | 20230816 | 123400 | 1109787665 | 2975 | 2975 | 2975 | 2975 | 100 |
| 419 | 20230816 | 123300 | 1109490165 | 2970 | 2965 | 2975 | 2965 | 1409 |
| 420 | 20230816 | 123200 | 1105309240 | 2965 | 2965 | 2965 | 2965 | 742 |
| 421 | 20230816 | 123100 | 1103109210 | 2965 | 2965 | 2965 | 2965 | 0 |
| 422 | 20230816 | 123000 | 1103109210 | 2965 | 2965 | 2965 | 2965 | 642 |
| 423 | 20230816 | 122900 | 1101205680 | 2960 | 2960 | 2960 | 2960 | 0 |
| 424 | 20230816 | 122800 | 1101205680 | 2960 | 2965 | 2965 | 2960 | 322 |
| 425 | 20230816 | 122700 | 1100252555 | 2970 | 2970 | 2970 | 2970 | 0 |
| 426 | 20230816 | 122600 | 1100252555 | 2970 | 2965 | 2970 | 2965 | 489 |
| 427 | 20230816 | 122500 | 1098802620 | 2960 | 2960 | 2960 | 2960 | 321 |
| 428 | 20230816 | 122400 | 1097852460 | 2965 | 2965 | 2965 | 2965 | 5 |
| 429 | 20230816 | 122300 | 1097837635 | 2965 | 2965 | 2965 | 2965 | 0 |
| 430 | 20230816 | 122200 | 1097837635 | 2965 | 2970 | 2970 | 2965 | 326 |
| 431 | 20230816 | 122100 | 1096871020 | 2965 | 2965 | 2965 | 2965 | 255 |
| 432 | 20230816 | 122000 | 1096114945 | 2965 | 2960 | 2970 | 2960 | 325 |
| 433 | 20230816 | 121900 | 1095152220 | 2955 | 2955 | 2955 | 2955 | 175 |
| 434 | 20230816 | 121800 | 1094635095 | 2955 | 2950 | 2955 | 2950 | 1430 |
| 435 | 20230816 | 121700 | 1090410050 | 2950 | 2950 | 2950 | 2950 | 474 |
| 436 | 20230816 | 121600 | 1089011750 | 2950 | 2955 | 2955 | 2950 | 2001 |
| 437 | 20230816 | 121500 | 1083106455 | 2955 | 2955 | 2955 | 2955 | 341 |
| 438 | 20230816 | 121400 | 1082098800 | 2960 | 2955 | 2960 | 2955 | 420 |
| 439 | 20230816 | 121300 | 1080857210 | 2960 | 2960 | 2960 | 2960 | 1 |
| 440 | 20230816 | 121200 | 1080854250 | 2955 | 2955 | 2955 | 2955 | 323 |
| 441 | 20230816 | 121100 | 1079899785 | 2955 | 2955 | 2955 | 2955 | 0 |
| 442 | 20230816 | 121000 | 1079899785 | 2955 | 2960 | 2960 | 2955 | 333 |
| 443 | 20230816 | 120900 | 1078915765 | 2955 | 2955 | 2955 | 2955 | 322 |
| 444 | 20230816 | 120800 | 1077964255 | 2955 | 2955 | 2955 | 2955 | 295 |
| 445 | 20230816 | 120700 | 1077092530 | 2955 | 2955 | 2955 | 2955 | 28 |
| 446 | 20230816 | 120600 | 1077009790 | 2960 | 2950 | 2960 | 2950 | 320 |
| 447 | 20230816 | 120500 | 1076064185 | 2955 | 2955 | 2955 | 2955 | 456 |
| 448 | 20230816 | 120400 | 1074716705 | 2955 | 2955 | 2960 | 2955 | 340 |
| 449 | 20230816 | 120300 | 1073712000 | 2955 | 2955 | 2955 | 2955 | 881 |
| 450 | 20230816 | 120200 | 1071108645 | 2955 | 2950 | 2955 | 2950 | 331 |
| 451 | 20230816 | 120100 | 1070132155 | 2950 | 2950 | 2950 | 2950 | 0 |
| 452 | 20230816 | 120000 | 1070132155 | 2950 | 2955 | 2955 | 2950 | 1516 |
| 453 | 20230816 | 115900 | 1065655610 | 2955 | 2950 | 2955 | 2950 | 1704 |
| 454 | 20230816 | 115800 | 1060623655 | 2950 | 2950 | 2950 | 2950 | 13 |
| 455 | 20230816 | 115700 | 1060585305 | 2950 | 2950 | 2955 | 2950 | 851 |
| 456 | 20230816 | 115600 | 1058073160 | 2950 | 2960 | 2960 | 2950 | 17669 |
| 457 | 20230816 | 115500 | 1005878325 | 2960 | 2960 | 2960 | 2960 | 382 |
| 458 | 20230816 | 115400 | 1004747605 | 2960 | 2960 | 2960 | 2960 | 324 |
| 459 | 20230816 | 115300 | 1003788565 | 2965 | 2960 | 2965 | 2960 | 1067 |
| 460 | 20230816 | 115200 | 1000628560 | 2965 | 2975 | 2975 | 2965 | 1225 |
| 461 | 20230816 | 115100 | 996992000 | 2975 | 2965 | 2975 | 2965 | 538 |
| 462 | 20230816 | 115000 | 995396780 | 2960 | 2960 | 2960 | 2960 | 327 |
| 463 | 20230816 | 114900 | 994428860 | 2960 | 2960 | 2960 | 2960 | 384 |
| 464 | 20230816 | 114800 | 993292220 | 2965 | 2965 | 2965 | 2965 | 1 |
| 465 | 20230816 | 114700 | 993289255 | 2960 | 2960 | 2960 | 2960 | 324 |
| 466 | 20230816 | 114600 | 992330215 | 2965 | 2965 | 2965 | 2965 | 14 |
| 467 | 20230816 | 114500 | 992288705 | 2970 | 2960 | 2970 | 2960 | 2614 |
| 468 | 20230816 | 114400 | 984546125 | 2965 | 2960 | 2965 | 2960 | 935 |
| 469 | 20230816 | 114300 | 981775470 | 2960 | 2960 | 2960 | 2960 | 80 |
| 470 | 20230816 | 114200 | 981538670 | 2960 | 2965 | 2965 | 2960 | 273 |
| 471 | 20230816 | 114100 | 980730585 | 2960 | 2965 | 2965 | 2960 | 316 |
| 472 | 20230816 | 114000 | 979793665 | 2975 | 2965 | 2975 | 2965 | 31 |
| 473 | 20230816 | 113900 | 979701740 | 2965 | 2960 | 2970 | 2960 | 455 |
| 474 | 20230816 | 113800 | 978354295 | 2960 | 2960 | 2960 | 2960 | 11 |
| 475 | 20230816 | 113700 | 978321735 | 2965 | 2965 | 2965 | 2960 | 3338 |
| 476 | 20230816 | 113600 | 968441185 | 2965 | 2960 | 2965 | 2960 | 625 |
| 477 | 20230816 | 113500 | 966589680 | 2960 | 2960 | 2960 | 2960 | 42 |
| 478 | 20230816 | 113400 | 966465360 | 2960 | 2960 | 2960 | 2960 | 987 |
| 479 | 20230816 | 113300 | 963543840 | 2960 | 2965 | 2965 | 2960 | 161 |
| 480 | 20230816 | 113200 | 963067225 | 2965 | 2965 | 2970 | 2965 | 814 |
| 481 | 20230816 | 113100 | 960653565 | 2965 | 2965 | 2965 | 2965 | 226 |
| 482 | 20230816 | 113000 | 959983475 | 2965 | 2965 | 2965 | 2965 | 0 |
| 483 | 20230816 | 112900 | 959983475 | 2965 | 2970 | 2970 | 2965 | 334 |
| 484 | 20230816 | 112800 | 958993115 | 2965 | 2965 | 2965 | 2965 | 705 |
| 485 | 20230816 | 112700 | 956902790 | 2965 | 2970 | 2970 | 2965 | 360 |
| 486 | 20230816 | 112600 | 955835335 | 2970 | 2970 | 2970 | 2970 | 110 |
| 487 | 20230816 | 112500 | 955508635 | 2975 | 2975 | 2975 | 2975 | 19 |
| 488 | 20230816 | 112400 | 955452110 | 2970 | 2970 | 2970 | 2970 | 324 |
| 489 | 20230816 | 112300 | 954489830 | 2970 | 2970 | 2970 | 2970 | 0 |
| 490 | 20230816 | 112200 | 954489830 | 2970 | 2975 | 2975 | 2970 | 359 |
| 491 | 20230816 | 112100 | 953423425 | 2975 | 2975 | 2975 | 2975 | 1717 |
| 492 | 20230816 | 112000 | 948315350 | 2975 | 2975 | 2975 | 2975 | 0 |
| 493 | 20230816 | 111900 | 948315350 | 2975 | 2975 | 2975 | 2975 | 324 |
| 494 | 20230816 | 111800 | 947351450 | 2975 | 2960 | 2975 | 2960 | 1380 |
| 495 | 20230816 | 111700 | 943253925 | 2960 | 2970 | 2970 | 2960 | 27 |
| 496 | 20230816 | 111600 | 943173845 | 2965 | 2965 | 2965 | 2965 | 324 |
| 497 | 20230816 | 111500 | 942213185 | 2970 | 2970 | 2970 | 2970 | 10 |
| 498 | 20230816 | 111400 | 942183485 | 2970 | 2965 | 2970 | 2965 | 325 |
| 499 | 20230816 | 111300 | 941219855 | 2970 | 2970 | 2970 | 2970 | 150 |
| 500 | 20230816 | 111200 | 940774355 | 2975 | 2975 | 2975 | 2975 | 100 |
| 501 | 20230816 | 111100 | 940476855 | 2975 | 2970 | 2975 | 2970 | 204 |
| 502 | 20230816 | 111000 | 939870970 | 2970 | 2960 | 2970 | 2960 | 65 |
| 503 | 20230816 | 110900 | 939678090 | 2970 | 2965 | 2970 | 2960 | 1906 |
| 504 | 20230816 | 110800 | 934030060 | 2965 | 2965 | 2965 | 2965 | 0 |
| 505 | 20230816 | 110700 | 934030060 | 2965 | 2970 | 2970 | 2965 | 653 |
| 506 | 20230816 | 110600 | 932093725 | 2965 | 2965 | 2965 | 2965 | 325 |
| 507 | 20230816 | 110500 | 931130100 | 2970 | 2970 | 2970 | 2970 | 3 |
| 508 | 20230816 | 110400 | 931121190 | 2965 | 2965 | 2965 | 2965 | 326 |
| 509 | 20230816 | 110300 | 930154600 | 2965 | 2965 | 2965 | 2965 | 775 |
| 510 | 20230816 | 110200 | 927856725 | 2970 | 2970 | 2970 | 2970 | 2 |
| 511 | 20230816 | 110100 | 927850785 | 2970 | 2965 | 2970 | 2965 | 553 |
| 512 | 20230816 | 110000 | 926210165 | 2965 | 2960 | 2965 | 2960 | 95 |
| 513 | 20230816 | 105900 | 925928495 | 2960 | 2965 | 2965 | 2960 | 394 |
| 514 | 20230816 | 105800 | 924762085 | 2965 | 2960 | 2965 | 2960 | 751 |
| 515 | 20230816 | 105700 | 922538620 | 2960 | 2960 | 2960 | 2960 | 0 |
| 516 | 20230816 | 105600 | 922538620 | 2960 | 2965 | 2965 | 2960 | 986 |
| 517 | 20230816 | 105500 | 919616755 | 2960 | 2960 | 2960 | 2960 | 50 |
| 518 | 20230816 | 105400 | 919468755 | 2960 | 2960 | 2960 | 2960 | 1057 |
| 519 | 20230816 | 105300 | 916340035 | 2965 | 2970 | 2970 | 2960 | 1207 |
| 520 | 20230816 | 105200 | 912762755 | 2970 | 2970 | 2970 | 2970 | 18 |
| 521 | 20230816 | 105100 | 912709295 | 2965 | 2970 | 2970 | 2965 | 2354 |
| 522 | 20230816 | 105000 | 905724685 | 2970 | 2970 | 2970 | 2970 | 17 |
| 523 | 20230816 | 104900 | 905674195 | 2970 | 2965 | 2970 | 2965 | 965 |
| 524 | 20230816 | 104800 | 902808150 | 2965 | 2965 | 2965 | 2965 | 1 |
| 525 | 20230816 | 104700 | 902805185 | 2970 | 2970 | 2970 | 2970 | 0 |
| 526 | 20230816 | 104600 | 902805185 | 2970 | 2965 | 2970 | 2965 | 644 |
| 527 | 20230816 | 104500 | 900894880 | 2965 | 2965 | 2965 | 2965 | 80 |
| 528 | 20230816 | 104400 | 900657680 | 2965 | 2965 | 2965 | 2965 | 1056 |
| 529 | 20230816 | 104300 | 897526640 | 2960 | 2965 | 2970 | 2960 | 2006 |
| 530 | 20230816 | 104200 | 891579130 | 2970 | 2965 | 2970 | 2965 | 624 |
| 531 | 20230816 | 104100 | 889727470 | 2965 | 2975 | 2975 | 2965 | 29 |
| 532 | 20230816 | 104000 | 889641475 | 2970 | 2970 | 2970 | 2970 | 227 |
| 533 | 20230816 | 103900 | 888967285 | 2965 | 2970 | 2970 | 2965 | 796 |
| 534 | 20230816 | 103800 | 886604790 | 2965 | 2965 | 2965 | 2965 | 1119 |
| 535 | 20230816 | 103700 | 883286955 | 2970 | 2975 | 2975 | 2970 | 576 |
| 536 | 20230816 | 103600 | 881576230 | 2975 | 2975 | 2975 | 2970 | 4459 |
| 537 | 20230816 | 103500 | 868314345 | 2970 | 2965 | 2970 | 2965 | 1190 |
| 538 | 20230816 | 103400 | 864781985 | 2965 | 2965 | 2965 | 2965 | 560 |
| 539 | 20230816 | 103300 | 863121585 | 2965 | 2960 | 2965 | 2960 | 403 |
| 540 | 20230816 | 103200 | 861928315 | 2965 | 2960 | 2965 | 2960 | 1049 |
| 541 | 20230816 | 103100 | 858822870 | 2960 | 2960 | 2965 | 2955 | 12747 |
| 542 | 20230816 | 103000 | 821148445 | 2960 | 2955 | 2960 | 2955 | 1226 |
| 543 | 20230816 | 102900 | 817521110 | 2960 | 2960 | 2960 | 2955 | 816 |
| 544 | 20230816 | 102800 | 815105915 | 2955 | 2960 | 2960 | 2955 | 692 |
| 545 | 20230816 | 102700 | 813060835 | 2960 | 2960 | 2965 | 2960 | 412 |
| 546 | 20230816 | 102600 | 811841310 | 2960 | 2955 | 2960 | 2955 | 3914 |
| 547 | 20230816 | 102500 | 800261680 | 2960 | 2955 | 2960 | 2955 | 704 |
| 548 | 20230816 | 102400 | 798180815 | 2960 | 2960 | 2965 | 2960 | 3052 |
| 549 | 20230816 | 102300 | 789146890 | 2960 | 2965 | 2965 | 2960 | 8313 |
| 550 | 20230816 | 102200 | 764527755 | 2970 | 2970 | 2970 | 2970 | 325 |
| 551 | 20230816 | 102100 | 763562505 | 2970 | 2970 | 2970 | 2970 | 445 |
| 552 | 20230816 | 102000 | 762240855 | 2970 | 2975 | 2975 | 2970 | 632 |
| 553 | 20230816 | 101900 | 760363805 | 2970 | 2975 | 2975 | 2970 | 530 |
| 554 | 20230816 | 101800 | 758789140 | 2980 | 2980 | 2980 | 2975 | 1744 |
| 555 | 20230816 | 101700 | 753593645 | 2975 | 2965 | 2975 | 2965 | 14415 |
| 556 | 20230816 | 101600 | 710727640 | 2960 | 2960 | 2970 | 2960 | 1181 |
| 557 | 20230816 | 101500 | 707230490 | 2965 | 2965 | 2970 | 2965 | 3123 |
| 558 | 20230816 | 101400 | 697968075 | 2970 | 2965 | 2970 | 2965 | 47 |
| 559 | 20230816 | 101300 | 697828710 | 2965 | 2975 | 2975 | 2965 | 1226 |
| 560 | 20230816 | 101200 | 694186135 | 2975 | 2975 | 2975 | 2965 | 4710 |
| 561 | 20230816 | 101100 | 680193885 | 2965 | 2985 | 2985 | 2965 | 12601 |
| 562 | 20230816 | 101000 | 642726405 | 2985 | 2985 | 2985 | 2985 | 425 |
| 563 | 20230816 | 100900 | 641457780 | 2985 | 2985 | 2985 | 2985 | 0 |
| 564 | 20230816 | 100800 | 641457780 | 2985 | 2985 | 2985 | 2985 | 444 |
| 565 | 20230816 | 100700 | 640132440 | 2985 | 2985 | 2985 | 2985 | 0 |
| 566 | 20230816 | 100600 | 640132440 | 2985 | 2990 | 2990 | 2985 | 347 |
| 567 | 20230816 | 100500 | 639095805 | 2990 | 2980 | 2990 | 2980 | 4695 |
| 568 | 20230816 | 100400 | 625084500 | 2980 | 2980 | 2980 | 2980 | 0 |
| 569 | 20230816 | 100300 | 625084500 | 2980 | 2980 | 2980 | 2980 | 374 |
| 570 | 20230816 | 100200 | 623969980 | 2980 | 2980 | 2980 | 2980 | 2491 |
| 571 | 20230816 | 100100 | 616546800 | 2980 | 2980 | 2980 | 2980 | 611 |
| 572 | 20230816 | 100000 | 614726020 | 2980 | 2980 | 2980 | 2975 | 337 |
| 573 | 20230816 | 095900 | 613723390 | 2975 | 2975 | 2975 | 2975 | 0 |
| 574 | 20230816 | 095800 | 613723390 | 2975 | 2975 | 2975 | 2975 | 473 |
| 575 | 20230816 | 095700 | 612316215 | 2975 | 2980 | 2980 | 2975 | 682 |
| 576 | 20230816 | 095600 | 610287255 | 2980 | 2975 | 2980 | 2975 | 831 |
| 577 | 20230816 | 095500 | 607811045 | 2975 | 2970 | 2975 | 2970 | 931 |
| 578 | 20230816 | 095400 | 605041915 | 2980 | 2965 | 2980 | 2965 | 1786 |
| 579 | 20230816 | 095300 | 599737585 | 2960 | 2980 | 2985 | 2960 | 9035 |
| 580 | 20230816 | 095200 | 572913185 | 2985 | 2980 | 2985 | 2980 | 1015 |
| 581 | 20230816 | 095100 | 569887980 | 2985 | 2985 | 2990 | 2985 | 764 |
| 582 | 20230816 | 095000 | 567607230 | 2980 | 2980 | 2985 | 2980 | 694 |
| 583 | 20230816 | 094900 | 565538745 | 2980 | 2980 | 2980 | 2980 | 0 |
| 584 | 20230816 | 094800 | 565538745 | 2980 | 2985 | 2990 | 2980 | 546 |
| 585 | 20230816 | 094700 | 563910770 | 2985 | 2990 | 2990 | 2985 | 1063 |
| 586 | 20230816 | 094600 | 560735200 | 2990 | 2980 | 2990 | 2980 | 619 |
| 587 | 20230816 | 094500 | 558890550 | 2985 | 2990 | 2990 | 2985 | 859 |
| 588 | 20230816 | 094400 | 556326405 | 2985 | 2985 | 2985 | 2985 | 3000 |
| 589 | 20230816 | 094300 | 547371405 | 2985 | 2995 | 2995 | 2985 | 1489 |
| 590 | 20230816 | 094200 | 542926710 | 2980 | 3000 | 3000 | 2980 | 2097 |
| 591 | 20230816 | 094100 | 536664700 | 2995 | 3000 | 3000 | 2995 | 280 |
| 592 | 20230816 | 094000 | 535825600 | 2995 | 2990 | 3000 | 2990 | 1428 |
| 593 | 20230816 | 093900 | 531550480 | 2985 | 2995 | 2995 | 2985 | 1269 |
| 594 | 20230816 | 093800 | 527751255 | 2995 | 2995 | 3010 | 2990 | 1389 |
| 595 | 20230816 | 093700 | 523595385 | 2995 | 2995 | 3010 | 2990 | 2892 |
| 596 | 20230816 | 093600 | 514905265 | 2990 | 2985 | 2990 | 2985 | 3466 |
| 597 | 20230816 | 093500 | 504542175 | 2980 | 2980 | 2985 | 2975 | 2228 |
| 598 | 20230816 | 093400 | 497899600 | 2975 | 2980 | 2980 | 2965 | 4173 |
| 599 | 20230816 | 093300 | 485495785 | 2985 | 2985 | 2990 | 2985 | 2042 |
| 600 | 20230816 | 093200 | 479397550 | 2980 | 2980 | 2985 | 2980 | 2837 |
| 601 | 20230816 | 093100 | 470939755 | 2980 | 2965 | 2985 | 2965 | 3748 |
| 602 | 20230816 | 093000 | 459791270 | 2965 | 2985 | 2985 | 2955 | 30122 |
| 603 | 20230816 | 092900 | 370668990 | 2980 | 3000 | 3000 | 2980 | 1266 |
| 604 | 20230816 | 092800 | 366891535 | 3000 | 2985 | 3000 | 2985 | 101 |
| 605 | 20230816 | 092700 | 366590005 | 2980 | 2995 | 2995 | 2980 | 6629 |
| 606 | 20230816 | 092600 | 346801140 | 2995 | 2995 | 2995 | 2995 | 325 |
| 607 | 20230816 | 092500 | 345827765 | 2995 | 2990 | 2995 | 2990 | 1274 |
| 608 | 20230816 | 092400 | 342013890 | 2995 | 2995 | 2995 | 2990 | 1580 |
| 609 | 20230816 | 092300 | 337284050 | 2995 | 2995 | 2995 | 2995 | 703 |
| 610 | 20230816 | 092200 | 335178565 | 2990 | 2990 | 2995 | 2990 | 5226 |
| 611 | 20230816 | 092100 | 319547005 | 2990 | 3000 | 3005 | 2990 | 7395 |
| 612 | 20230816 | 092000 | 297375660 | 3005 | 3000 | 3005 | 3000 | 945 |
| 613 | 20230816 | 091900 | 294540110 | 3005 | 3010 | 3010 | 3000 | 1470 |
| 614 | 20230816 | 091800 | 290125220 | 3010 | 3010 | 3010 | 3000 | 5631 |
| 615 | 20230816 | 091700 | 273188760 | 3005 | 3005 | 3010 | 3005 | 978 |
| 616 | 20230816 | 091600 | 270249570 | 3005 | 3000 | 3005 | 3000 | 1525 |
| 617 | 20230816 | 091500 | 265668585 | 3010 | 3000 | 3010 | 3000 | 4120 |
| 618 | 20230816 | 091400 | 253307190 | 3005 | 3020 | 3020 | 3000 | 23084 |
| 619 | 20230816 | 091300 | 183783395 | 3015 | 3025 | 3025 | 3015 | 5927 |
| 620 | 20230816 | 091200 | 165891285 | 3030 | 3025 | 3030 | 3020 | 2320 |
| 621 | 20230816 | 091100 | 158880875 | 3025 | 3025 | 3030 | 3025 | 2741 |
| 622 | 20230816 | 091000 | 150583870 | 3025 | 3020 | 3025 | 3020 | 1858 |
| 623 | 20230816 | 090900 | 144964925 | 3020 | 3035 | 3035 | 3015 | 11130 |
| 624 | 20230816 | 090800 | 111291940 | 3035 | 3040 | 3040 | 3035 | 6368 |
| 625 | 20230816 | 090700 | 91958875 | 3040 | 3040 | 3040 | 3040 | 2606 |
| 626 | 20230816 | 090600 | 84036635 | 3040 | 3040 | 3040 | 3040 | 301 |
| 627 | 20230816 | 090500 | 83121595 | 3040 | 3045 | 3045 | 3040 | 1698 |
| 628 | 20230816 | 090400 | 77954520 | 3045 | 3055 | 3055 | 3045 | 9569 |
| 629 | 20230816 | 090300 | 48803375 | 3055 | 3050 | 3055 | 3050 | 3355 |
| 630 | 20230816 | 090200 | 38568350 | 3050 | 3055 | 3055 | 3050 | 3512 |
| 631 | 20230816 | 090100 | 27855605 | 3060 | 3055 | 3065 | 3055 | 1339 |
| 632 | 20230816 | 090000 | 23764425 | 3055 | 3055 | 3060 | 3050 | 7475 |