31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 193000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 14862 |
| 3 | 20230817 | 192900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20230817 | 192800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20230817 | 192700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20230817 | 192600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20230817 | 192500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20230817 | 192400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20230817 | 192300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20230817 | 192200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20230817 | 192100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20230817 | 192000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20230817 | 191900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20230817 | 191800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20230817 | 191700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20230817 | 191600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20230817 | 191500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20230817 | 191400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20230817 | 191300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20230817 | 191200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20230817 | 191100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20230817 | 191000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20230817 | 190900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20230817 | 190800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20230817 | 190700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20230817 | 190600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20230817 | 190500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20230817 | 190400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20230817 | 190300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20230817 | 190200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20230817 | 190100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20230817 | 190000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 14862 |
| 33 | 20230817 | 185900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20230817 | 185800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20230817 | 185700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20230817 | 185600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20230817 | 185500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20230817 | 185400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20230817 | 185300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20230817 | 185200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20230817 | 185100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20230817 | 185000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20230817 | 184900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20230817 | 184800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20230817 | 184700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20230817 | 184600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20230817 | 184500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20230817 | 184400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20230817 | 184300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20230817 | 184200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20230817 | 184100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20230817 | 184000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20230817 | 183900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20230817 | 183800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20230817 | 183700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20230817 | 183600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20230817 | 183500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20230817 | 183400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20230817 | 183300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20230817 | 183200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20230817 | 183100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20230817 | 183000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 14862 |
| 63 | 20230817 | 182900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20230817 | 182800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20230817 | 182700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20230817 | 182600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20230817 | 182500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20230817 | 182400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20230817 | 182300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20230817 | 182200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20230817 | 182100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20230817 | 182000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20230817 | 181900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20230817 | 181800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20230817 | 181700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20230817 | 181600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20230817 | 181500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20230817 | 181400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20230817 | 181300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20230817 | 181200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20230817 | 181100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20230817 | 181000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20230817 | 180900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20230817 | 180800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20230817 | 180700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20230817 | 180600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20230817 | 180500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20230817 | 180400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20230817 | 180300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20230817 | 180200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20230817 | 180100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20230817 | 180000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 14862 |
| 93 | 20230817 | 175900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20230817 | 175800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20230817 | 175700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20230817 | 175600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20230817 | 175500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20230817 | 175400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20230817 | 175300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20230817 | 175200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20230817 | 175100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20230817 | 175000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20230817 | 174900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20230817 | 174800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20230817 | 174700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20230817 | 174600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20230817 | 174500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20230817 | 174400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20230817 | 174300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20230817 | 174200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20230817 | 174100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20230817 | 174000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20230817 | 173900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20230817 | 173800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20230817 | 173700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20230817 | 173600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20230817 | 173500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20230817 | 173400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20230817 | 173300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20230817 | 173200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20230817 | 173100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20230817 | 173000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 14862 |
| 123 | 20230817 | 172900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20230817 | 172800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20230817 | 172700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20230817 | 172600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20230817 | 172500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20230817 | 172400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20230817 | 172300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20230817 | 172200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20230817 | 172100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20230817 | 172000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20230817 | 171900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20230817 | 171800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20230817 | 171700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20230817 | 171600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20230817 | 171500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20230817 | 171400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20230817 | 171300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20230817 | 171200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20230817 | 171100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20230817 | 171000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20230817 | 170900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20230817 | 170800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20230817 | 170700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20230817 | 170600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20230817 | 170500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20230817 | 170400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20230817 | 170300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20230817 | 170200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20230817 | 170100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20230817 | 170000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 14862 |
| 153 | 20230817 | 165900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20230817 | 165800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20230817 | 165700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20230817 | 165600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20230817 | 165500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20230817 | 165400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20230817 | 165300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20230817 | 165200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20230817 | 165100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20230817 | 165000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20230817 | 164900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20230817 | 164800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20230817 | 164700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20230817 | 164600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20230817 | 164500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20230817 | 164400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20230817 | 164300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20230817 | 164200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20230817 | 164100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20230817 | 164000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20230817 | 163900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20230817 | 163800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20230817 | 163700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20230817 | 163600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20230817 | 163500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20230817 | 163400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20230817 | 163300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20230817 | 163200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20230817 | 163100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20230817 | 163000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 14862 |
| 183 | 20230817 | 162900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20230817 | 162800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20230817 | 162700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20230817 | 162600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20230817 | 162500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20230817 | 162400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20230817 | 162300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20230817 | 162200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20230817 | 162100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20230817 | 162000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20230817 | 161900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20230817 | 161800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20230817 | 161700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20230817 | 161600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20230817 | 161500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20230817 | 161400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20230817 | 161300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20230817 | 161200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20230817 | 161100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20230817 | 161000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20230817 | 160900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20230817 | 160800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20230817 | 160700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20230817 | 160600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20230817 | 160500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20230817 | 160400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20230817 | 160300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20230817 | 160200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20230817 | 160100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20230817 | 160000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 14862 |
| 213 | 20230817 | 155900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20230817 | 155800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20230817 | 155700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20230817 | 155600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20230817 | 155500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20230817 | 155400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20230817 | 155300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20230817 | 155200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20230817 | 155100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20230817 | 155000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20230817 | 154900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20230817 | 154800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20230817 | 154700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20230817 | 154600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20230817 | 154500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20230817 | 154400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20230817 | 154300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20230817 | 154200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20230817 | 154100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20230817 | 154000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20230817 | 153900 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20230817 | 153800 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 235 | 20230817 | 153700 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 236 | 20230817 | 153600 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 237 | 20230817 | 153500 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 238 | 20230817 | 153400 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20230817 | 153300 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 240 | 20230817 | 153200 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 241 | 20230817 | 153100 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 242 | 20230817 | 153000 | 2025843655 | 2860 | 2860 | 2860 | 2860 | 29724 |
| 243 | 20230817 | 152900 | 1983338335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 244 | 20230817 | 152800 | 1983338335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 245 | 20230817 | 152700 | 1983338335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 246 | 20230817 | 152600 | 1983338335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 247 | 20230817 | 152500 | 1983338335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 248 | 20230817 | 152400 | 1983338335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 249 | 20230817 | 152300 | 1983338335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 250 | 20230817 | 152200 | 1983338335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 251 | 20230817 | 152100 | 1983338335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 252 | 20230817 | 152000 | 1983338335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 253 | 20230817 | 151900 | 1983338335 | 2870 | 2875 | 2875 | 2870 | 790 |
| 254 | 20230817 | 151800 | 1981071030 | 2860 | 2870 | 2870 | 2860 | 1030 |
| 255 | 20230817 | 151700 | 1978124930 | 2870 | 2855 | 2870 | 2855 | 21908 |
| 256 | 20230817 | 151600 | 1915257325 | 2855 | 2860 | 2860 | 2855 | 2182 |
| 257 | 20230817 | 151500 | 1909027095 | 2855 | 2855 | 2855 | 2850 | 3172 |
| 258 | 20230817 | 151400 | 1899971105 | 2855 | 2850 | 2855 | 2850 | 17 |
| 259 | 20230817 | 151300 | 1899922650 | 2850 | 2850 | 2855 | 2850 | 491 |
| 260 | 20230817 | 151200 | 1898523285 | 2845 | 2845 | 2845 | 2840 | 1926 |
| 261 | 20230817 | 151100 | 1893045840 | 2845 | 2850 | 2850 | 2845 | 3000 |
| 262 | 20230817 | 151000 | 1884502355 | 2855 | 2850 | 2855 | 2850 | 1055 |
| 263 | 20230817 | 150900 | 1881494610 | 2850 | 2850 | 2850 | 2850 | 360 |
| 264 | 20230817 | 150800 | 1880468610 | 2855 | 2855 | 2855 | 2855 | 1363 |
| 265 | 20230817 | 150700 | 1876577245 | 2850 | 2850 | 2855 | 2850 | 1979 |
| 266 | 20230817 | 150600 | 1870936595 | 2850 | 2855 | 2855 | 2850 | 565 |
| 267 | 20230817 | 150500 | 1869326305 | 2860 | 2855 | 2860 | 2855 | 6 |
| 268 | 20230817 | 150400 | 1869309170 | 2855 | 2855 | 2855 | 2855 | 146 |
| 269 | 20230817 | 150300 | 1868892340 | 2855 | 2855 | 2855 | 2855 | 38 |
| 270 | 20230817 | 150200 | 1868783850 | 2860 | 2860 | 2860 | 2855 | 128 |
| 271 | 20230817 | 150100 | 1868418400 | 2860 | 2865 | 2865 | 2860 | 909 |
| 272 | 20230817 | 150000 | 1865818655 | 2865 | 2850 | 2865 | 2850 | 2547 |
| 273 | 20230817 | 145900 | 1858547055 | 2860 | 2850 | 2860 | 2850 | 1449 |
| 274 | 20230817 | 145800 | 1854410170 | 2855 | 2855 | 2855 | 2850 | 76 |
| 275 | 20230817 | 145700 | 1854193195 | 2855 | 2855 | 2855 | 2850 | 549 |
| 276 | 20230817 | 145600 | 1852628510 | 2850 | 2850 | 2850 | 2850 | 1193 |
| 277 | 20230817 | 145500 | 1849228460 | 2855 | 2850 | 2855 | 2850 | 1080 |
| 278 | 20230817 | 145400 | 1846146025 | 2855 | 2855 | 2855 | 2850 | 897 |
| 279 | 20230817 | 145300 | 1843589015 | 2845 | 2855 | 2860 | 2845 | 4306 |
| 280 | 20230817 | 145200 | 1831312645 | 2855 | 2855 | 2855 | 2855 | 3 |
| 281 | 20230817 | 145100 | 1831304080 | 2850 | 2845 | 2855 | 2845 | 1363 |
| 282 | 20230817 | 145000 | 1827424525 | 2845 | 2850 | 2850 | 2845 | 7298 |
| 283 | 20230817 | 144900 | 1806626430 | 2845 | 2845 | 2845 | 2845 | 0 |
| 284 | 20230817 | 144800 | 1806626430 | 2845 | 2845 | 2845 | 2845 | 677 |
| 285 | 20230817 | 144700 | 1804700365 | 2840 | 2850 | 2850 | 2840 | 1371 |
| 286 | 20230817 | 144600 | 1800801570 | 2850 | 2850 | 2850 | 2850 | 1 |
| 287 | 20230817 | 144500 | 1800798720 | 2850 | 2840 | 2850 | 2840 | 1042 |
| 288 | 20230817 | 144400 | 1797839370 | 2840 | 2835 | 2840 | 2835 | 242 |
| 289 | 20230817 | 144300 | 1797153290 | 2840 | 2840 | 2840 | 2840 | 100 |
| 290 | 20230817 | 144200 | 1796869290 | 2840 | 2840 | 2840 | 2840 | 527 |
| 291 | 20230817 | 144100 | 1795372610 | 2845 | 2840 | 2845 | 2840 | 304 |
| 292 | 20230817 | 144000 | 1794508935 | 2845 | 2840 | 2845 | 2840 | 1055 |
| 293 | 20230817 | 143900 | 1791511100 | 2840 | 2835 | 2850 | 2835 | 10690 |
| 294 | 20230817 | 143800 | 1761070015 | 2835 | 2840 | 2840 | 2835 | 2586 |
| 295 | 20230817 | 143700 | 1753726980 | 2840 | 2850 | 2850 | 2840 | 490 |
| 296 | 20230817 | 143600 | 1752332475 | 2840 | 2840 | 2840 | 2840 | 1173 |
| 297 | 20230817 | 143500 | 1749001155 | 2845 | 2845 | 2845 | 2840 | 5563 |
| 298 | 20230817 | 143400 | 1733193775 | 2845 | 2845 | 2845 | 2845 | 574 |
| 299 | 20230817 | 143300 | 1731560745 | 2840 | 2840 | 2840 | 2840 | 0 |
| 300 | 20230817 | 143200 | 1731560745 | 2840 | 2840 | 2840 | 2840 | 812 |
| 301 | 20230817 | 143100 | 1729254665 | 2845 | 2845 | 2845 | 2845 | 217 |
| 302 | 20230817 | 143000 | 1728637300 | 2845 | 2845 | 2845 | 2845 | 362 |
| 303 | 20230817 | 142900 | 1727607410 | 2845 | 2845 | 2845 | 2845 | 453 |
| 304 | 20230817 | 142800 | 1726318625 | 2850 | 2850 | 2850 | 2850 | 0 |
| 305 | 20230817 | 142700 | 1726318625 | 2850 | 2850 | 2850 | 2850 | 200 |
| 306 | 20230817 | 142600 | 1725748625 | 2850 | 2850 | 2850 | 2845 | 1056 |
| 307 | 20230817 | 142500 | 1722743735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 308 | 20230817 | 142400 | 1722743735 | 2845 | 2845 | 2845 | 2845 | 17 |
| 309 | 20230817 | 142300 | 1722695370 | 2845 | 2850 | 2850 | 2845 | 1790 |
| 310 | 20230817 | 142200 | 1717600180 | 2850 | 2850 | 2850 | 2850 | 0 |
| 311 | 20230817 | 142100 | 1717600180 | 2850 | 2850 | 2850 | 2850 | 782 |
| 312 | 20230817 | 142000 | 1715371480 | 2845 | 2845 | 2845 | 2845 | 813 |
| 313 | 20230817 | 141900 | 1713058495 | 2845 | 2855 | 2855 | 2845 | 376 |
| 314 | 20230817 | 141800 | 1711988255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 315 | 20230817 | 141700 | 1711988255 | 2850 | 2850 | 2850 | 2850 | 830 |
| 316 | 20230817 | 141600 | 1709622755 | 2855 | 2855 | 2855 | 2855 | 964 |
| 317 | 20230817 | 141500 | 1706870535 | 2855 | 2860 | 2860 | 2855 | 673 |
| 318 | 20230817 | 141400 | 1704948940 | 2860 | 2860 | 2860 | 2860 | 313 |
| 319 | 20230817 | 141300 | 1704053760 | 2870 | 2870 | 2870 | 2870 | 82 |
| 320 | 20230817 | 141200 | 1703818420 | 2870 | 2855 | 2870 | 2855 | 352 |
| 321 | 20230817 | 141100 | 1702813445 | 2855 | 2855 | 2855 | 2855 | 951 |
| 322 | 20230817 | 141000 | 1700098340 | 2865 | 2865 | 2865 | 2865 | 0 |
| 323 | 20230817 | 140900 | 1700098340 | 2865 | 2860 | 2865 | 2860 | 300 |
| 324 | 20230817 | 140800 | 1699239150 | 2865 | 2845 | 2865 | 2845 | 899 |
| 325 | 20230817 | 140700 | 1696678140 | 2850 | 2855 | 2855 | 2850 | 819 |
| 326 | 20230817 | 140600 | 1694342625 | 2850 | 2850 | 2850 | 2850 | 3416 |
| 327 | 20230817 | 140500 | 1684607025 | 2845 | 2845 | 2845 | 2845 | 572 |
| 328 | 20230817 | 140400 | 1682979685 | 2845 | 2850 | 2850 | 2845 | 330 |
| 329 | 20230817 | 140300 | 1682040390 | 2850 | 2845 | 2850 | 2845 | 265 |
| 330 | 20230817 | 140200 | 1681286130 | 2850 | 2850 | 2850 | 2845 | 482 |
| 331 | 20230817 | 140100 | 1679914495 | 2845 | 2850 | 2850 | 2845 | 1142 |
| 332 | 20230817 | 140000 | 1676660995 | 2845 | 2845 | 2845 | 2845 | 50 |
| 333 | 20230817 | 135900 | 1676518745 | 2850 | 2845 | 2850 | 2845 | 1377 |
| 334 | 20230817 | 135800 | 1672599295 | 2845 | 2850 | 2850 | 2845 | 1753 |
| 335 | 20230817 | 135700 | 1667608145 | 2845 | 2845 | 2845 | 2845 | 412 |
| 336 | 20230817 | 135600 | 1666436005 | 2845 | 2845 | 2845 | 2845 | 87 |
| 337 | 20230817 | 135500 | 1666188490 | 2845 | 2850 | 2850 | 2845 | 1153 |
| 338 | 20230817 | 135400 | 1662905700 | 2855 | 2855 | 2855 | 2855 | 50 |
| 339 | 20230817 | 135300 | 1662762950 | 2855 | 2845 | 2855 | 2845 | 310 |
| 340 | 20230817 | 135200 | 1661880970 | 2845 | 2850 | 2850 | 2845 | 845 |
| 341 | 20230817 | 135100 | 1659474425 | 2850 | 2850 | 2850 | 2850 | 1792 |
| 342 | 20230817 | 135000 | 1654367225 | 2845 | 2845 | 2845 | 2840 | 1050 |
| 343 | 20230817 | 134900 | 1651383275 | 2845 | 2845 | 2845 | 2845 | 812 |
| 344 | 20230817 | 134800 | 1649073135 | 2845 | 2845 | 2845 | 2845 | 0 |
| 345 | 20230817 | 134700 | 1649073135 | 2845 | 2845 | 2850 | 2845 | 2722 |
| 346 | 20230817 | 134600 | 1641328510 | 2850 | 2845 | 2850 | 2845 | 2188 |
| 347 | 20230817 | 134500 | 1635099925 | 2840 | 2840 | 2840 | 2840 | 100 |
| 348 | 20230817 | 134400 | 1634815925 | 2840 | 2840 | 2845 | 2840 | 2305 |
| 349 | 20230817 | 134300 | 1628268225 | 2840 | 2845 | 2845 | 2840 | 1540 |
| 350 | 20230817 | 134200 | 1623892715 | 2840 | 2835 | 2840 | 2835 | 351 |
| 351 | 20230817 | 134100 | 1622896400 | 2835 | 2835 | 2835 | 2835 | 200 |
| 352 | 20230817 | 134000 | 1622329400 | 2840 | 2855 | 2855 | 2840 | 11463 |
| 353 | 20230817 | 133900 | 1589741890 | 2850 | 2855 | 2855 | 2850 | 1720 |
| 354 | 20230817 | 133800 | 1584839635 | 2855 | 2855 | 2855 | 2855 | 1944 |
| 355 | 20230817 | 133700 | 1579289515 | 2855 | 2850 | 2855 | 2850 | 1981 |
| 356 | 20230817 | 133600 | 1573637820 | 2850 | 2850 | 2850 | 2850 | 96 |
| 357 | 20230817 | 133500 | 1573364220 | 2860 | 2860 | 2860 | 2860 | 0 |
| 358 | 20230817 | 133400 | 1573364220 | 2860 | 2845 | 2860 | 2845 | 816 |
| 359 | 20230817 | 133300 | 1571039815 | 2855 | 2860 | 2860 | 2850 | 4328 |
| 360 | 20230817 | 133200 | 1558700175 | 2855 | 2860 | 2860 | 2855 | 5 |
| 361 | 20230817 | 133100 | 1558685880 | 2855 | 2855 | 2860 | 2855 | 1607 |
| 362 | 20230817 | 133000 | 1554097885 | 2855 | 2855 | 2860 | 2855 | 2896 |
| 363 | 20230817 | 132900 | 1545829770 | 2850 | 2855 | 2855 | 2850 | 1850 |
| 364 | 20230817 | 132800 | 1540555520 | 2850 | 2850 | 2850 | 2845 | 3103 |
| 365 | 20230817 | 132700 | 1531721940 | 2850 | 2850 | 2850 | 2850 | 1 |
| 366 | 20230817 | 132600 | 1531719090 | 2845 | 2855 | 2855 | 2845 | 48 |
| 367 | 20230817 | 132500 | 1531582520 | 2850 | 2850 | 2850 | 2850 | 812 |
| 368 | 20230817 | 132400 | 1529268320 | 2850 | 2850 | 2850 | 2850 | 84 |
| 369 | 20230817 | 132300 | 1529028920 | 2850 | 2845 | 2850 | 2845 | 1169 |
| 370 | 20230817 | 132200 | 1525699260 | 2840 | 2845 | 2845 | 2840 | 1598 |
| 371 | 20230817 | 132100 | 1521153450 | 2845 | 2850 | 2850 | 2845 | 1297 |
| 372 | 20230817 | 132000 | 1517462000 | 2850 | 2850 | 2850 | 2850 | 1601 |
| 373 | 20230817 | 131900 | 1512899150 | 2845 | 2845 | 2850 | 2845 | 1234 |
| 374 | 20230817 | 131800 | 1509384760 | 2850 | 2850 | 2850 | 2850 | 1440 |
| 375 | 20230817 | 131700 | 1505280760 | 2850 | 2850 | 2850 | 2850 | 0 |
| 376 | 20230817 | 131600 | 1505280760 | 2850 | 2845 | 2850 | 2845 | 1204 |
| 377 | 20230817 | 131500 | 1501855375 | 2850 | 2840 | 2850 | 2840 | 11 |
| 378 | 20230817 | 131400 | 1501824035 | 2845 | 2825 | 2845 | 2825 | 1677 |
| 379 | 20230817 | 131300 | 1497070945 | 2825 | 2830 | 2835 | 2825 | 7906 |
| 380 | 20230817 | 131200 | 1474701585 | 2830 | 2835 | 2835 | 2825 | 7236 |
| 381 | 20230817 | 131100 | 1454225655 | 2835 | 2835 | 2840 | 2825 | 25507 |
| 382 | 20230817 | 131000 | 1382032445 | 2835 | 2855 | 2855 | 2830 | 10843 |
| 383 | 20230817 | 130900 | 1351292505 | 2850 | 2865 | 2865 | 2850 | 2055 |
| 384 | 20230817 | 130800 | 1345419555 | 2855 | 2875 | 2875 | 2840 | 45028 |
| 385 | 20230817 | 130700 | 1217079380 | 2870 | 2880 | 2885 | 2845 | 84240 |
| 386 | 20230817 | 130600 | 976216555 | 2885 | 2895 | 2900 | 2865 | 45110 |
| 387 | 20230817 | 130500 | 846312860 | 2895 | 2905 | 2905 | 2895 | 10000 |
| 388 | 20230817 | 130400 | 817341635 | 2915 | 2915 | 2915 | 2915 | 1 |
| 389 | 20230817 | 130300 | 817338720 | 2905 | 2905 | 2905 | 2905 | 813 |
| 390 | 20230817 | 130200 | 814976955 | 2905 | 2905 | 2905 | 2905 | 0 |
| 391 | 20230817 | 130100 | 814976955 | 2905 | 2900 | 2905 | 2900 | 728 |
| 392 | 20230817 | 130000 | 812864970 | 2905 | 2905 | 2910 | 2905 | 230 |
| 393 | 20230817 | 125900 | 812196740 | 2905 | 2905 | 2905 | 2900 | 1971 |
| 394 | 20230817 | 125800 | 806477270 | 2905 | 2910 | 2910 | 2905 | 20 |
| 395 | 20230817 | 125700 | 806419120 | 2900 | 2905 | 2905 | 2900 | 1042 |
| 396 | 20230817 | 125600 | 803393310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 397 | 20230817 | 125500 | 803393310 | 2905 | 2905 | 2905 | 2905 | 1616 |
| 398 | 20230817 | 125400 | 798698830 | 2905 | 2915 | 2915 | 2905 | 794 |
| 399 | 20230817 | 125300 | 796391095 | 2915 | 2925 | 2925 | 2915 | 57 |
| 400 | 20230817 | 125200 | 796224840 | 2925 | 2910 | 2925 | 2910 | 115 |
| 401 | 20230817 | 125100 | 795888860 | 2910 | 2915 | 2915 | 2910 | 1175 |
| 402 | 20230817 | 125000 | 792469305 | 2915 | 2915 | 2915 | 2915 | 50 |
| 403 | 20230817 | 124900 | 792323555 | 2915 | 2915 | 2915 | 2915 | 50 |
| 404 | 20230817 | 124800 | 792177805 | 2915 | 2915 | 2925 | 2910 | 1149 |
| 405 | 20230817 | 124700 | 788829905 | 2915 | 2915 | 2915 | 2915 | 245 |
| 406 | 20230817 | 124600 | 788115730 | 2915 | 2915 | 2915 | 2915 | 200 |
| 407 | 20230817 | 124500 | 787532730 | 2915 | 2910 | 2915 | 2910 | 1013 |
| 408 | 20230817 | 124400 | 784584645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 409 | 20230817 | 124300 | 784584645 | 2910 | 2910 | 2910 | 2910 | 298 |
| 410 | 20230817 | 124200 | 783717465 | 2910 | 2910 | 2920 | 2910 | 863 |
| 411 | 20230817 | 124100 | 781205635 | 2910 | 2910 | 2910 | 2910 | 87 |
| 412 | 20230817 | 124000 | 780952465 | 2905 | 2905 | 2905 | 2905 | 89 |
| 413 | 20230817 | 123900 | 780693920 | 2905 | 2915 | 2915 | 2905 | 1256 |
| 414 | 20230817 | 123800 | 777039310 | 2910 | 2910 | 2910 | 2910 | 94 |
| 415 | 20230817 | 123700 | 776765770 | 2905 | 2900 | 2905 | 2900 | 1964 |
| 416 | 20230817 | 123600 | 771065355 | 2895 | 2895 | 2895 | 2895 | 1112 |
| 417 | 20230817 | 123500 | 767846115 | 2895 | 2900 | 2900 | 2895 | 410 |
| 418 | 20230817 | 123400 | 766659105 | 2900 | 2900 | 2900 | 2900 | 2 |
| 419 | 20230817 | 123300 | 766653305 | 2890 | 2890 | 2890 | 2890 | 812 |
| 420 | 20230817 | 123200 | 764306625 | 2890 | 2895 | 2895 | 2890 | 1000 |
| 421 | 20230817 | 123100 | 761416375 | 2895 | 2895 | 2895 | 2895 | 492 |
| 422 | 20230817 | 123000 | 759992035 | 2900 | 2900 | 2900 | 2900 | 646 |
| 423 | 20230817 | 122900 | 758118635 | 2905 | 2905 | 2905 | 2905 | 0 |
| 424 | 20230817 | 122800 | 758118635 | 2905 | 2905 | 2905 | 2905 | 113 |
| 425 | 20230817 | 122700 | 757790370 | 2905 | 2905 | 2905 | 2905 | 509 |
| 426 | 20230817 | 122600 | 756311725 | 2905 | 2905 | 2905 | 2905 | 643 |
| 427 | 20230817 | 122500 | 754443810 | 2905 | 2905 | 2905 | 2905 | 91 |
| 428 | 20230817 | 122400 | 754179455 | 2900 | 2895 | 2900 | 2895 | 1213 |
| 429 | 20230817 | 122300 | 750665810 | 2900 | 2900 | 2900 | 2900 | 375 |
| 430 | 20230817 | 122200 | 749578310 | 2895 | 2895 | 2895 | 2895 | 0 |
| 431 | 20230817 | 122100 | 749578310 | 2895 | 2895 | 2895 | 2895 | 281 |
| 432 | 20230817 | 122000 | 748764815 | 2895 | 2895 | 2895 | 2895 | 572 |
| 433 | 20230817 | 121900 | 747108875 | 2890 | 2890 | 2890 | 2890 | 0 |
| 434 | 20230817 | 121800 | 747108875 | 2890 | 2895 | 2900 | 2890 | 2429 |
| 435 | 20230817 | 121700 | 740077455 | 2905 | 2905 | 2905 | 2905 | 0 |
| 436 | 20230817 | 121600 | 740077455 | 2905 | 2905 | 2905 | 2905 | 1 |
| 437 | 20230817 | 121500 | 740074550 | 2900 | 2900 | 2900 | 2900 | 994 |
| 438 | 20230817 | 121400 | 737191950 | 2905 | 2915 | 2915 | 2905 | 288 |
| 439 | 20230817 | 121300 | 736354860 | 2915 | 2900 | 2915 | 2900 | 1499 |
| 440 | 20230817 | 121200 | 732004160 | 2900 | 2900 | 2900 | 2895 | 1145 |
| 441 | 20230817 | 121100 | 728686835 | 2900 | 2900 | 2900 | 2900 | 575 |
| 442 | 20230817 | 121000 | 727019335 | 2905 | 2905 | 2910 | 2905 | 5 |
| 443 | 20230817 | 120900 | 727004805 | 2910 | 2925 | 2925 | 2910 | 152 |
| 444 | 20230817 | 120800 | 726562075 | 2925 | 2895 | 2950 | 2895 | 3900 |
| 445 | 20230817 | 120700 | 715183720 | 2895 | 2895 | 2895 | 2895 | 344 |
| 446 | 20230817 | 120600 | 714187840 | 2895 | 2895 | 2895 | 2895 | 0 |
| 447 | 20230817 | 120500 | 714187840 | 2895 | 2895 | 2895 | 2895 | 1179 |
| 448 | 20230817 | 120400 | 710774635 | 2890 | 2890 | 2890 | 2890 | 0 |
| 449 | 20230817 | 120300 | 710774635 | 2890 | 2895 | 2895 | 2890 | 572 |
| 450 | 20230817 | 120200 | 709121250 | 2895 | 2900 | 2900 | 2895 | 251 |
| 451 | 20230817 | 120100 | 708394555 | 2900 | 2895 | 2900 | 2895 | 2 |
| 452 | 20230817 | 120000 | 708388760 | 2895 | 2890 | 2895 | 2890 | 343 |
| 453 | 20230817 | 115900 | 707397375 | 2890 | 2895 | 2895 | 2890 | 1210 |
| 454 | 20230817 | 115800 | 703899180 | 2895 | 2895 | 2895 | 2895 | 0 |
| 455 | 20230817 | 115700 | 703899180 | 2895 | 2895 | 2895 | 2895 | 1 |
| 456 | 20230817 | 115600 | 703896285 | 2890 | 2895 | 2895 | 2890 | 811 |
| 457 | 20230817 | 115500 | 701550540 | 2895 | 2895 | 2895 | 2895 | 289 |
| 458 | 20230817 | 115400 | 700713885 | 2895 | 2895 | 2895 | 2895 | 0 |
| 459 | 20230817 | 115300 | 700713885 | 2895 | 2895 | 2900 | 2895 | 826 |
| 460 | 20230817 | 115200 | 698322610 | 2900 | 2900 | 2900 | 2900 | 0 |
| 461 | 20230817 | 115100 | 698322610 | 2900 | 2895 | 2900 | 2895 | 1007 |
| 462 | 20230817 | 115000 | 695405135 | 2900 | 2905 | 2905 | 2895 | 609 |
| 463 | 20230817 | 114900 | 693640135 | 2910 | 2900 | 2910 | 2895 | 657 |
| 464 | 20230817 | 114800 | 691736195 | 2900 | 2900 | 2900 | 2900 | 100 |
| 465 | 20230817 | 114700 | 691446195 | 2900 | 2900 | 2900 | 2900 | 1253 |
| 466 | 20230817 | 114600 | 687812495 | 2905 | 2905 | 2905 | 2905 | 321 |
| 467 | 20230817 | 114500 | 686879990 | 2910 | 2905 | 2910 | 2900 | 631 |
| 468 | 20230817 | 114400 | 685047495 | 2905 | 2905 | 2905 | 2905 | 285 |
| 469 | 20230817 | 114300 | 684219570 | 2910 | 2910 | 2915 | 2910 | 25 |
| 470 | 20230817 | 114200 | 684146810 | 2905 | 2905 | 2905 | 2905 | 193 |
| 471 | 20230817 | 114100 | 683586145 | 2900 | 2900 | 2900 | 2900 | 812 |
| 472 | 20230817 | 114000 | 681231345 | 2900 | 2900 | 2900 | 2900 | 559 |
| 473 | 20230817 | 113900 | 679610245 | 2900 | 2900 | 2900 | 2900 | 2 |
| 474 | 20230817 | 113800 | 679604445 | 2895 | 2895 | 2895 | 2895 | 812 |
| 475 | 20230817 | 113700 | 677253705 | 2900 | 2900 | 2900 | 2900 | 71 |
| 476 | 20230817 | 113600 | 677047805 | 2895 | 2895 | 2895 | 2895 | 337 |
| 477 | 20230817 | 113500 | 676072190 | 2895 | 2895 | 2895 | 2895 | 866 |
| 478 | 20230817 | 113400 | 673565120 | 2895 | 2895 | 2895 | 2895 | 0 |
| 479 | 20230817 | 113300 | 673565120 | 2895 | 2895 | 2895 | 2895 | 107 |
| 480 | 20230817 | 113200 | 673255355 | 2895 | 2900 | 2900 | 2895 | 2042 |
| 481 | 20230817 | 113100 | 667338475 | 2895 | 2895 | 2895 | 2895 | 1916 |
| 482 | 20230817 | 113000 | 661791655 | 2895 | 2895 | 2895 | 2895 | 102 |
| 483 | 20230817 | 112900 | 661496365 | 2890 | 2885 | 2890 | 2885 | 1550 |
| 484 | 20230817 | 112800 | 657023425 | 2885 | 2885 | 2885 | 2885 | 37 |
| 485 | 20230817 | 112700 | 656916680 | 2885 | 2885 | 2885 | 2885 | 343 |
| 486 | 20230817 | 112600 | 655927125 | 2890 | 2890 | 2890 | 2885 | 645 |
| 487 | 20230817 | 112500 | 654065955 | 2900 | 2890 | 2900 | 2890 | 144 |
| 488 | 20230817 | 112400 | 653649785 | 2890 | 2875 | 2890 | 2875 | 774 |
| 489 | 20230817 | 112300 | 651420515 | 2870 | 2890 | 2890 | 2870 | 771 |
| 490 | 20230817 | 112200 | 649201355 | 2900 | 2890 | 2905 | 2890 | 327 |
| 491 | 20230817 | 112100 | 648254430 | 2905 | 2875 | 2905 | 2875 | 1641 |
| 492 | 20230817 | 112000 | 643524965 | 2875 | 2880 | 2885 | 2875 | 772 |
| 493 | 20230817 | 111900 | 641302655 | 2880 | 2885 | 2885 | 2880 | 363 |
| 494 | 20230817 | 111800 | 640256605 | 2890 | 2890 | 2890 | 2890 | 613 |
| 495 | 20230817 | 111700 | 638485035 | 2895 | 2875 | 2905 | 2875 | 2578 |
| 496 | 20230817 | 111600 | 631056990 | 2870 | 2875 | 2875 | 2870 | 743 |
| 497 | 20230817 | 111500 | 628922065 | 2875 | 2880 | 2900 | 2875 | 924 |
| 498 | 20230817 | 111400 | 626257130 | 2875 | 2865 | 2875 | 2865 | 1789 |
| 499 | 20230817 | 111300 | 621122060 | 2865 | 2870 | 2870 | 2865 | 6286 |
| 500 | 20230817 | 111200 | 603084955 | 2870 | 2870 | 2870 | 2870 | 0 |
| 501 | 20230817 | 111100 | 603084955 | 2870 | 2875 | 2875 | 2870 | 425 |
| 502 | 20230817 | 111000 | 601864720 | 2875 | 2875 | 2875 | 2875 | 813 |
| 503 | 20230817 | 110900 | 599527345 | 2875 | 2875 | 2875 | 2875 | 1 |
| 504 | 20230817 | 110800 | 599524470 | 2880 | 2875 | 2885 | 2875 | 1742 |
| 505 | 20230817 | 110700 | 594504635 | 2875 | 2880 | 2880 | 2875 | 2637 |
| 506 | 20230817 | 110600 | 586918755 | 2880 | 2875 | 2880 | 2875 | 751 |
| 507 | 20230817 | 110500 | 584759550 | 2880 | 2880 | 2880 | 2875 | 216 |
| 508 | 20230817 | 110400 | 584137605 | 2880 | 2880 | 2880 | 2880 | 1304 |
| 509 | 20230817 | 110300 | 580382085 | 2880 | 2880 | 2880 | 2880 | 414 |
| 510 | 20230817 | 110200 | 579189765 | 2880 | 2880 | 2880 | 2880 | 944 |
| 511 | 20230817 | 110100 | 576471045 | 2880 | 2890 | 2895 | 2875 | 3027 |
| 512 | 20230817 | 110000 | 567755340 | 2895 | 2885 | 2895 | 2885 | 372 |
| 513 | 20230817 | 105900 | 566680285 | 2885 | 2885 | 2885 | 2885 | 104 |
| 514 | 20230817 | 105800 | 566380245 | 2885 | 2885 | 2885 | 2880 | 1916 |
| 515 | 20230817 | 105700 | 560858785 | 2885 | 2885 | 2885 | 2885 | 0 |
| 516 | 20230817 | 105600 | 560858785 | 2885 | 2885 | 2885 | 2885 | 472 |
| 517 | 20230817 | 105500 | 559497065 | 2890 | 2900 | 2900 | 2890 | 999 |
| 518 | 20230817 | 105400 | 556606565 | 2900 | 2900 | 2900 | 2900 | 200 |
| 519 | 20230817 | 105300 | 556026565 | 2890 | 2890 | 2890 | 2890 | 58 |
| 520 | 20230817 | 105200 | 555858945 | 2890 | 2895 | 2895 | 2890 | 880 |
| 521 | 20230817 | 105100 | 553314175 | 2895 | 2900 | 2900 | 2895 | 402 |
| 522 | 20230817 | 105000 | 552150305 | 2900 | 2900 | 2900 | 2900 | 4 |
| 523 | 20230817 | 104900 | 552138705 | 2890 | 2895 | 2895 | 2890 | 1118 |
| 524 | 20230817 | 104800 | 548905915 | 2895 | 2895 | 2895 | 2895 | 0 |
| 525 | 20230817 | 104700 | 548905915 | 2895 | 2895 | 2895 | 2895 | 203 |
| 526 | 20230817 | 104600 | 548318230 | 2895 | 2895 | 2895 | 2895 | 896 |
| 527 | 20230817 | 104500 | 545724310 | 2905 | 2900 | 2905 | 2900 | 390 |
| 528 | 20230817 | 104400 | 544593285 | 2885 | 2890 | 2890 | 2885 | 635 |
| 529 | 20230817 | 104300 | 542759865 | 2885 | 2895 | 2895 | 2885 | 1206 |
| 530 | 20230817 | 104200 | 539275215 | 2895 | 2895 | 2895 | 2895 | 0 |
| 531 | 20230817 | 104100 | 539275215 | 2895 | 2895 | 2895 | 2895 | 6 |
| 532 | 20230817 | 104000 | 539257845 | 2895 | 2890 | 2895 | 2880 | 2410 |
| 533 | 20230817 | 103900 | 532304555 | 2890 | 2895 | 2895 | 2890 | 2013 |
| 534 | 20230817 | 103800 | 526478515 | 2895 | 2880 | 2895 | 2880 | 5256 |
| 535 | 20230817 | 103700 | 511336465 | 2880 | 2880 | 2880 | 2880 | 1516 |
| 536 | 20230817 | 103600 | 506970385 | 2880 | 2885 | 2885 | 2880 | 224 |
| 537 | 20230817 | 103500 | 506324925 | 2885 | 2885 | 2890 | 2885 | 418 |
| 538 | 20230817 | 103400 | 505118595 | 2885 | 2885 | 2890 | 2885 | 1150 |
| 539 | 20230817 | 103300 | 501799975 | 2885 | 2890 | 2890 | 2885 | 7 |
| 540 | 20230817 | 103200 | 501779755 | 2885 | 2885 | 2885 | 2885 | 616 |
| 541 | 20230817 | 103100 | 500002595 | 2885 | 2895 | 2895 | 2885 | 440 |
| 542 | 20230817 | 103000 | 498731845 | 2900 | 2895 | 2900 | 2895 | 384 |
| 543 | 20230817 | 102900 | 497620110 | 2895 | 2895 | 2895 | 2885 | 9 |
| 544 | 20230817 | 102800 | 497594065 | 2880 | 2880 | 2890 | 2880 | 2186 |
| 545 | 20230817 | 102700 | 491290930 | 2880 | 2885 | 2885 | 2880 | 1065 |
| 546 | 20230817 | 102600 | 488219780 | 2890 | 2890 | 2890 | 2890 | 25 |
| 547 | 20230817 | 102500 | 488147530 | 2890 | 2890 | 2890 | 2890 | 144 |
| 548 | 20230817 | 102400 | 487731370 | 2890 | 2890 | 2890 | 2890 | 1289 |
| 549 | 20230817 | 102300 | 484006160 | 2890 | 2885 | 2890 | 2880 | 3503 |
| 550 | 20230817 | 102200 | 473906345 | 2890 | 2900 | 2900 | 2870 | 53361 |
| 551 | 20230817 | 102100 | 319882570 | 2900 | 2900 | 2900 | 2900 | 2382 |
| 552 | 20230817 | 102000 | 312974770 | 2900 | 2900 | 2900 | 2895 | 801 |
| 553 | 20230817 | 101900 | 310655125 | 2895 | 2900 | 2900 | 2895 | 491 |
| 554 | 20230817 | 101800 | 309232640 | 2900 | 2900 | 2900 | 2900 | 939 |
| 555 | 20230817 | 101700 | 306509540 | 2900 | 2905 | 2905 | 2895 | 1724 |
| 556 | 20230817 | 101600 | 301512125 | 2910 | 2905 | 2910 | 2905 | 393 |
| 557 | 20230817 | 101500 | 300370210 | 2910 | 2920 | 2920 | 2910 | 572 |
| 558 | 20230817 | 101400 | 298705610 | 2920 | 2900 | 2920 | 2900 | 506 |
| 559 | 20230817 | 101300 | 297236165 | 2900 | 2905 | 2905 | 2900 | 2291 |
| 560 | 20230817 | 101200 | 290585485 | 2905 | 2910 | 2910 | 2905 | 508 |
| 561 | 20230817 | 101100 | 289107210 | 2915 | 2920 | 2920 | 2915 | 1137 |
| 562 | 20230817 | 101000 | 285789530 | 2920 | 2925 | 2925 | 2920 | 719 |
| 563 | 20230817 | 100900 | 283688330 | 2930 | 2935 | 2935 | 2930 | 554 |
| 564 | 20230817 | 100800 | 282062345 | 2935 | 2935 | 2935 | 2935 | 42 |
| 565 | 20230817 | 100700 | 281939075 | 2925 | 2925 | 2925 | 2925 | 386 |
| 566 | 20230817 | 100600 | 280810025 | 2930 | 2925 | 2945 | 2925 | 762 |
| 567 | 20230817 | 100500 | 278577420 | 2925 | 2925 | 2930 | 2920 | 429 |
| 568 | 20230817 | 100400 | 277322935 | 2915 | 2915 | 2915 | 2910 | 879 |
| 569 | 20230817 | 100300 | 274763150 | 2920 | 2920 | 2920 | 2920 | 948 |
| 570 | 20230817 | 100200 | 271994990 | 2915 | 2915 | 2915 | 2915 | 201 |
| 571 | 20230817 | 100100 | 271409075 | 2915 | 2915 | 2915 | 2915 | 423 |
| 572 | 20230817 | 100000 | 270176030 | 2915 | 2920 | 2920 | 2915 | 1059 |
| 573 | 20230817 | 095900 | 267089005 | 2915 | 2915 | 2915 | 2915 | 1089 |
| 574 | 20230817 | 095800 | 263914570 | 2915 | 2915 | 2915 | 2915 | 50 |
| 575 | 20230817 | 095700 | 263768820 | 2915 | 2915 | 2915 | 2910 | 1911 |
| 576 | 20230817 | 095600 | 258198675 | 2920 | 2920 | 2920 | 2920 | 33 |
| 577 | 20230817 | 095500 | 258102315 | 2920 | 2915 | 2925 | 2910 | 2200 |
| 578 | 20230817 | 095400 | 251678995 | 2920 | 2925 | 2925 | 2915 | 2110 |
| 579 | 20230817 | 095300 | 245522305 | 2930 | 2930 | 2930 | 2930 | 139 |
| 580 | 20230817 | 095200 | 245115035 | 2935 | 2940 | 2940 | 2935 | 2184 |
| 581 | 20230817 | 095100 | 238694810 | 2940 | 2940 | 2940 | 2940 | 253 |
| 582 | 20230817 | 095000 | 237950990 | 2935 | 2935 | 2935 | 2935 | 26 |
| 583 | 20230817 | 094900 | 237874680 | 2940 | 2940 | 2940 | 2940 | 528 |
| 584 | 20230817 | 094800 | 236322360 | 2940 | 2940 | 2940 | 2940 | 542 |
| 585 | 20230817 | 094700 | 234728880 | 2940 | 2940 | 2940 | 2940 | 200 |
| 586 | 20230817 | 094600 | 234140880 | 2930 | 2940 | 2940 | 2930 | 245 |
| 587 | 20230817 | 094500 | 233420990 | 2940 | 2935 | 2950 | 2935 | 1863 |
| 588 | 20230817 | 094400 | 227949710 | 2930 | 2930 | 2930 | 2930 | 511 |
| 589 | 20230817 | 094300 | 226452480 | 2935 | 2935 | 2935 | 2935 | 100 |
| 590 | 20230817 | 094200 | 226158980 | 2935 | 2935 | 2935 | 2935 | 1 |
| 591 | 20230817 | 094100 | 226156045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 592 | 20230817 | 094000 | 226156045 | 2930 | 2935 | 2935 | 2930 | 744 |
| 593 | 20230817 | 093900 | 223973050 | 2935 | 2940 | 2940 | 2935 | 700 |
| 594 | 20230817 | 093800 | 221915330 | 2940 | 2945 | 2945 | 2940 | 270 |
| 595 | 20230817 | 093700 | 221121500 | 2940 | 2930 | 2940 | 2930 | 2847 |
| 596 | 20230817 | 093600 | 212768615 | 2920 | 2930 | 2930 | 2920 | 632 |
| 597 | 20230817 | 093500 | 210923025 | 2930 | 2925 | 2930 | 2920 | 117 |
| 598 | 20230817 | 093400 | 210581125 | 2920 | 2910 | 2920 | 2905 | 1848 |
| 599 | 20230817 | 093300 | 205195175 | 2905 | 2895 | 2905 | 2895 | 4859 |
| 600 | 20230817 | 093200 | 191122765 | 2900 | 2900 | 2905 | 2900 | 2976 |
| 601 | 20230817 | 093100 | 182488635 | 2900 | 2905 | 2905 | 2900 | 721 |
| 602 | 20230817 | 093000 | 180397465 | 2910 | 2910 | 2920 | 2900 | 918 |
| 603 | 20230817 | 092900 | 177733725 | 2920 | 2920 | 2920 | 2920 | 0 |
| 604 | 20230817 | 092800 | 177733725 | 2920 | 2905 | 2920 | 2900 | 1219 |
| 605 | 20230817 | 092700 | 174187355 | 2905 | 2915 | 2915 | 2900 | 3692 |
| 606 | 20230817 | 092600 | 163470330 | 2915 | 2915 | 2915 | 2915 | 1050 |
| 607 | 20230817 | 092500 | 160409580 | 2915 | 2920 | 2920 | 2915 | 991 |
| 608 | 20230817 | 092400 | 157515890 | 2915 | 2920 | 2925 | 2910 | 3438 |
| 609 | 20230817 | 092300 | 147479695 | 2920 | 2920 | 2920 | 2910 | 1342 |
| 610 | 20230817 | 092200 | 143566600 | 2920 | 2915 | 2930 | 2905 | 4313 |
| 611 | 20230817 | 092100 | 130995100 | 2920 | 2925 | 2925 | 2920 | 1630 |
| 612 | 20230817 | 092000 | 126235315 | 2930 | 2930 | 2930 | 2930 | 286 |
| 613 | 20230817 | 091900 | 125397335 | 2925 | 2925 | 2930 | 2925 | 511 |
| 614 | 20230817 | 091800 | 123900800 | 2935 | 2930 | 2935 | 2930 | 18 |
| 615 | 20230817 | 091700 | 123848010 | 2935 | 2930 | 2935 | 2910 | 11549 |
| 616 | 20230817 | 091600 | 90116735 | 2930 | 2940 | 2940 | 2930 | 759 |
| 617 | 20230817 | 091500 | 87887515 | 2945 | 2940 | 2945 | 2940 | 839 |
| 618 | 20230817 | 091400 | 85420805 | 2940 | 2945 | 2945 | 2940 | 2 |
| 619 | 20230817 | 091300 | 85414920 | 2945 | 2935 | 2945 | 2935 | 434 |
| 620 | 20230817 | 091200 | 84141060 | 2940 | 2930 | 2945 | 2930 | 7646 |
| 621 | 20230817 | 091100 | 61701880 | 2930 | 2940 | 2940 | 2925 | 2240 |
| 622 | 20230817 | 091000 | 55135395 | 2945 | 2940 | 2945 | 2940 | 2493 |
| 623 | 20230817 | 090900 | 47802370 | 2945 | 2945 | 2955 | 2945 | 3115 |
| 624 | 20230817 | 090800 | 38624050 | 2945 | 2945 | 2945 | 2945 | 1144 |
| 625 | 20230817 | 090700 | 35254970 | 2950 | 2960 | 2960 | 2950 | 3034 |
| 626 | 20230817 | 090600 | 26296180 | 2960 | 2970 | 2980 | 2960 | 3966 |
| 627 | 20230817 | 090500 | 14549645 | 2970 | 2970 | 2970 | 2970 | 113 |
| 628 | 20230817 | 090400 | 14214035 | 2975 | 2975 | 2975 | 2965 | 701 |
| 629 | 20230817 | 090300 | 12130360 | 2975 | 2970 | 2975 | 2970 | 1016 |
| 630 | 20230817 | 090200 | 9112300 | 2970 | 2975 | 2975 | 2970 | 174 |
| 631 | 20230817 | 090100 | 8595105 | 2970 | 2995 | 2995 | 2970 | 1628 |
| 632 | 20230817 | 090000 | 3729480 | 2995 | 2985 | 2995 | 2980 | 1249 |