33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 201900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 2534 |
| 3 | 20230817 | 201800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 4 | 20230817 | 201700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 5 | 20230817 | 201600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 6 | 20230817 | 201500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 7 | 20230817 | 201400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 8 | 20230817 | 201300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 9 | 20230817 | 201200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 10 | 20230817 | 201100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 11 | 20230817 | 201000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 12 | 20230817 | 200900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 13 | 20230817 | 200800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 14 | 20230817 | 200700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 15 | 20230817 | 200600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 16 | 20230817 | 200500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 17 | 20230817 | 200400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 18 | 20230817 | 200300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 19 | 20230817 | 200200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 20 | 20230817 | 200100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 21 | 20230817 | 200000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 22 | 20230817 | 195900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 23 | 20230817 | 195800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 24 | 20230817 | 195700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 25 | 20230817 | 195600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 26 | 20230817 | 195500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 27 | 20230817 | 195400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 28 | 20230817 | 195300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 29 | 20230817 | 195200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 30 | 20230817 | 195100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 31 | 20230817 | 195000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 32 | 20230817 | 194900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 2534 |
| 33 | 20230817 | 194800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 34 | 20230817 | 194700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 35 | 20230817 | 194600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 36 | 20230817 | 194500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 37 | 20230817 | 194400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 38 | 20230817 | 194300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 39 | 20230817 | 194200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 40 | 20230817 | 194100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 41 | 20230817 | 194000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 42 | 20230817 | 193900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 43 | 20230817 | 193800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 44 | 20230817 | 193700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 45 | 20230817 | 193600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 46 | 20230817 | 193500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 47 | 20230817 | 193400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 48 | 20230817 | 193300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 49 | 20230817 | 193200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 50 | 20230817 | 193100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 51 | 20230817 | 193000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 52 | 20230817 | 192900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 53 | 20230817 | 192800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 54 | 20230817 | 192700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 55 | 20230817 | 192600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 56 | 20230817 | 192500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 57 | 20230817 | 192400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 58 | 20230817 | 192300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 59 | 20230817 | 192200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 60 | 20230817 | 192100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 61 | 20230817 | 192000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 62 | 20230817 | 191900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 2534 |
| 63 | 20230817 | 191800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 64 | 20230817 | 191700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 65 | 20230817 | 191600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 66 | 20230817 | 191500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 67 | 20230817 | 191400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 68 | 20230817 | 191300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 69 | 20230817 | 191200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 70 | 20230817 | 191100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 71 | 20230817 | 191000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 72 | 20230817 | 190900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 73 | 20230817 | 190800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 74 | 20230817 | 190700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 75 | 20230817 | 190600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 76 | 20230817 | 190500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 77 | 20230817 | 190400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 78 | 20230817 | 190300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 79 | 20230817 | 190200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 80 | 20230817 | 190100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 81 | 20230817 | 190000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 82 | 20230817 | 185900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 83 | 20230817 | 185800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 84 | 20230817 | 185700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 85 | 20230817 | 185600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 86 | 20230817 | 185500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 87 | 20230817 | 185400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 88 | 20230817 | 185300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 89 | 20230817 | 185200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 90 | 20230817 | 185100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 91 | 20230817 | 185000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 92 | 20230817 | 184900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 2534 |
| 93 | 20230817 | 184800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 94 | 20230817 | 184700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 95 | 20230817 | 184600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 96 | 20230817 | 184500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 97 | 20230817 | 184400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 98 | 20230817 | 184300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 99 | 20230817 | 184200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 100 | 20230817 | 184100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 101 | 20230817 | 184000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 102 | 20230817 | 183900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 103 | 20230817 | 183800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 104 | 20230817 | 183700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 105 | 20230817 | 183600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 106 | 20230817 | 183500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 107 | 20230817 | 183400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 108 | 20230817 | 183300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 109 | 20230817 | 183200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 110 | 20230817 | 183100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 111 | 20230817 | 183000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 112 | 20230817 | 182900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 113 | 20230817 | 182800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 114 | 20230817 | 182700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 115 | 20230817 | 182600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 116 | 20230817 | 182500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 117 | 20230817 | 182400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 118 | 20230817 | 182300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 119 | 20230817 | 182200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 120 | 20230817 | 182100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 121 | 20230817 | 182000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 122 | 20230817 | 181900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 2534 |
| 123 | 20230817 | 181800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 124 | 20230817 | 181700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 125 | 20230817 | 181600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 126 | 20230817 | 181500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 127 | 20230817 | 181400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 128 | 20230817 | 181300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 129 | 20230817 | 181200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 130 | 20230817 | 181100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 131 | 20230817 | 181000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 132 | 20230817 | 180900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 133 | 20230817 | 180800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 134 | 20230817 | 180700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 135 | 20230817 | 180600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 136 | 20230817 | 180500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 137 | 20230817 | 180400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 138 | 20230817 | 180300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 139 | 20230817 | 180200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 140 | 20230817 | 180100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 141 | 20230817 | 180000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 142 | 20230817 | 175900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 143 | 20230817 | 175800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 144 | 20230817 | 175700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 145 | 20230817 | 175600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 146 | 20230817 | 175500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 147 | 20230817 | 175400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 148 | 20230817 | 175300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 149 | 20230817 | 175200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 150 | 20230817 | 175100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 151 | 20230817 | 175000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 152 | 20230817 | 174900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 2534 |
| 153 | 20230817 | 174800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 154 | 20230817 | 174700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 155 | 20230817 | 174600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 156 | 20230817 | 174500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 157 | 20230817 | 174400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 158 | 20230817 | 174300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 159 | 20230817 | 174200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 160 | 20230817 | 174100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 161 | 20230817 | 174000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 162 | 20230817 | 173900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 163 | 20230817 | 173800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 164 | 20230817 | 173700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 165 | 20230817 | 173600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 166 | 20230817 | 173500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 167 | 20230817 | 173400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 168 | 20230817 | 173300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 169 | 20230817 | 173200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 170 | 20230817 | 173100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 171 | 20230817 | 173000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 172 | 20230817 | 172900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 173 | 20230817 | 172800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 174 | 20230817 | 172700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 175 | 20230817 | 172600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 176 | 20230817 | 172500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 177 | 20230817 | 172400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 178 | 20230817 | 172300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 179 | 20230817 | 172200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 180 | 20230817 | 172100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 181 | 20230817 | 172000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 182 | 20230817 | 171900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 2534 |
| 183 | 20230817 | 171800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 184 | 20230817 | 171700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 185 | 20230817 | 171600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 186 | 20230817 | 171500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 187 | 20230817 | 171400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 188 | 20230817 | 171300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 189 | 20230817 | 171200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 190 | 20230817 | 171100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 191 | 20230817 | 171000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 192 | 20230817 | 170900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 193 | 20230817 | 170800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 194 | 20230817 | 170700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 195 | 20230817 | 170600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 196 | 20230817 | 170500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 197 | 20230817 | 170400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 198 | 20230817 | 170300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 199 | 20230817 | 170200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 200 | 20230817 | 170100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 201 | 20230817 | 170000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 202 | 20230817 | 165900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 203 | 20230817 | 165800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 204 | 20230817 | 165700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 205 | 20230817 | 165600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 206 | 20230817 | 165500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 207 | 20230817 | 165400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 208 | 20230817 | 165300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 209 | 20230817 | 165200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 210 | 20230817 | 165100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 211 | 20230817 | 165000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 212 | 20230817 | 164900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 2534 |
| 213 | 20230817 | 164800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 214 | 20230817 | 164700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 215 | 20230817 | 164600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 216 | 20230817 | 164500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 217 | 20230817 | 164400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 218 | 20230817 | 164300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 219 | 20230817 | 164200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 220 | 20230817 | 164100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 221 | 20230817 | 164000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 222 | 20230817 | 163900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 223 | 20230817 | 163800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 224 | 20230817 | 163700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 225 | 20230817 | 163600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 226 | 20230817 | 163500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 227 | 20230817 | 163400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 228 | 20230817 | 163300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 229 | 20230817 | 163200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 230 | 20230817 | 163100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 231 | 20230817 | 163000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 232 | 20230817 | 162900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 233 | 20230817 | 162800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 234 | 20230817 | 162700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 235 | 20230817 | 162600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 236 | 20230817 | 162500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 237 | 20230817 | 162400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 238 | 20230817 | 162300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 239 | 20230817 | 162200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 240 | 20230817 | 162100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 241 | 20230817 | 162000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 242 | 20230817 | 161900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 2534 |
| 243 | 20230817 | 161800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 244 | 20230817 | 161700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 245 | 20230817 | 161600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 246 | 20230817 | 161500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 247 | 20230817 | 161400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 248 | 20230817 | 161300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 249 | 20230817 | 161200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 250 | 20230817 | 161100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 251 | 20230817 | 161000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 252 | 20230817 | 160900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 253 | 20230817 | 160800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 254 | 20230817 | 160700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 255 | 20230817 | 160600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 256 | 20230817 | 160500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 257 | 20230817 | 160400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 258 | 20230817 | 160300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 259 | 20230817 | 160200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 260 | 20230817 | 160100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 261 | 20230817 | 160000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 262 | 20230817 | 155900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 263 | 20230817 | 155800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 264 | 20230817 | 155700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 265 | 20230817 | 155600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 266 | 20230817 | 155500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 267 | 20230817 | 155400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 268 | 20230817 | 155300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 269 | 20230817 | 155200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 270 | 20230817 | 155100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 271 | 20230817 | 155000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 272 | 20230817 | 154900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 2534 |
| 273 | 20230817 | 154800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 274 | 20230817 | 154700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 275 | 20230817 | 154600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 276 | 20230817 | 154500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 277 | 20230817 | 154400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 278 | 20230817 | 154300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 279 | 20230817 | 154200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 280 | 20230817 | 154100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 281 | 20230817 | 154000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 282 | 20230817 | 153900 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 283 | 20230817 | 153800 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 284 | 20230817 | 153700 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 285 | 20230817 | 153600 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 286 | 20230817 | 153500 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 287 | 20230817 | 153400 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 288 | 20230817 | 153300 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 289 | 20230817 | 153200 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 290 | 20230817 | 153100 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 0 |
| 291 | 20230817 | 153000 | 1870606320 | 2705 | 2705 | 2705 | 2705 | 2534 |
| 292 | 20230817 | 152900 | 1863751850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 293 | 20230817 | 152800 | 1863751850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 294 | 20230817 | 152700 | 1863751850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 295 | 20230817 | 152600 | 1863751850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 296 | 20230817 | 152500 | 1863751850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 297 | 20230817 | 152400 | 1863751850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 298 | 20230817 | 152300 | 1863751850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 299 | 20230817 | 152200 | 1863751850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 300 | 20230817 | 152100 | 1863751850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 301 | 20230817 | 152000 | 1863751850 | 2705 | 2705 | 2705 | 2705 | 0 |
| 302 | 20230817 | 151900 | 1863751850 | 2705 | 2705 | 2725 | 2705 | 1404 |
| 303 | 20230817 | 151800 | 1859936520 | 2720 | 2710 | 2720 | 2710 | 341 |
| 304 | 20230817 | 151700 | 1859009995 | 2705 | 2710 | 2710 | 2705 | 1802 |
| 305 | 20230817 | 151600 | 1854135435 | 2705 | 2705 | 2705 | 2705 | 127 |
| 306 | 20230817 | 151500 | 1853791900 | 2705 | 2700 | 2705 | 2700 | 605 |
| 307 | 20230817 | 151400 | 1852155915 | 2700 | 2700 | 2700 | 2700 | 528 |
| 308 | 20230817 | 151300 | 1850730315 | 2705 | 2700 | 2705 | 2700 | 530 |
| 309 | 20230817 | 151200 | 1849298695 | 2700 | 2700 | 2700 | 2700 | 594 |
| 310 | 20230817 | 151100 | 1847694895 | 2705 | 2700 | 2705 | 2700 | 1869 |
| 311 | 20230817 | 151000 | 1842646750 | 2705 | 2705 | 2705 | 2705 | 279 |
| 312 | 20230817 | 150900 | 1841892055 | 2710 | 2710 | 2710 | 2710 | 419 |
| 313 | 20230817 | 150800 | 1840756565 | 2710 | 2710 | 2710 | 2705 | 403 |
| 314 | 20230817 | 150700 | 1839666135 | 2710 | 2710 | 2710 | 2710 | 2000 |
| 315 | 20230817 | 150600 | 1834246135 | 2710 | 2710 | 2710 | 2710 | 2266 |
| 316 | 20230817 | 150500 | 1828105275 | 2700 | 2700 | 2700 | 2700 | 2005 |
| 317 | 20230817 | 150400 | 1822691775 | 2700 | 2705 | 2705 | 2700 | 647 |
| 318 | 20230817 | 150300 | 1820943665 | 2700 | 2700 | 2700 | 2700 | 3 |
| 319 | 20230817 | 150200 | 1820935565 | 2705 | 2705 | 2705 | 2705 | 1 |
| 320 | 20230817 | 150100 | 1820932860 | 2705 | 2700 | 2705 | 2700 | 1769 |
| 321 | 20230817 | 150000 | 1816148840 | 2700 | 2700 | 2700 | 2700 | 0 |
| 322 | 20230817 | 145900 | 1816148840 | 2700 | 2700 | 2700 | 2700 | 1 |
| 323 | 20230817 | 145800 | 1816146140 | 2700 | 2700 | 2700 | 2700 | 0 |
| 324 | 20230817 | 145700 | 1816146140 | 2700 | 2700 | 2700 | 2700 | 5156 |
| 325 | 20230817 | 145600 | 1802224940 | 2700 | 2700 | 2705 | 2700 | 177 |
| 326 | 20230817 | 145500 | 1801747015 | 2700 | 2705 | 2705 | 2700 | 26 |
| 327 | 20230817 | 145400 | 1801676790 | 2705 | 2710 | 2710 | 2705 | 548 |
| 328 | 20230817 | 145300 | 1800194390 | 2710 | 2705 | 2710 | 2705 | 154 |
| 329 | 20230817 | 145200 | 1799777670 | 2705 | 2700 | 2705 | 2700 | 375 |
| 330 | 20230817 | 145100 | 1798763845 | 2700 | 2700 | 2700 | 2700 | 200 |
| 331 | 20230817 | 145000 | 1798223845 | 2700 | 2700 | 2700 | 2700 | 20 |
| 332 | 20230817 | 144900 | 1798169845 | 2700 | 2695 | 2700 | 2695 | 112 |
| 333 | 20230817 | 144800 | 1797867550 | 2685 | 2690 | 2690 | 2685 | 278 |
| 334 | 20230817 | 144700 | 1797120480 | 2685 | 2685 | 2685 | 2685 | 0 |
| 335 | 20230817 | 144600 | 1797120480 | 2685 | 2685 | 2685 | 2685 | 1869 |
| 336 | 20230817 | 144500 | 1792102215 | 2690 | 2695 | 2695 | 2690 | 167 |
| 337 | 20230817 | 144400 | 1791652805 | 2695 | 2695 | 2695 | 2695 | 84 |
| 338 | 20230817 | 144300 | 1791426425 | 2695 | 2685 | 2695 | 2685 | 472 |
| 339 | 20230817 | 144200 | 1790159095 | 2685 | 2685 | 2685 | 2685 | 320 |
| 340 | 20230817 | 144100 | 1789299895 | 2685 | 2695 | 2695 | 2685 | 475 |
| 341 | 20230817 | 144000 | 1788023410 | 2695 | 2695 | 2695 | 2695 | 10 |
| 342 | 20230817 | 143900 | 1787996460 | 2695 | 2690 | 2695 | 2690 | 196 |
| 343 | 20230817 | 143800 | 1787469195 | 2690 | 2690 | 2690 | 2690 | 100 |
| 344 | 20230817 | 143700 | 1787200195 | 2690 | 2690 | 2690 | 2690 | 0 |
| 345 | 20230817 | 143600 | 1787200195 | 2690 | 2695 | 2695 | 2690 | 505 |
| 346 | 20230817 | 143500 | 1785841720 | 2685 | 2685 | 2685 | 2685 | 886 |
| 347 | 20230817 | 143400 | 1783462810 | 2700 | 2685 | 2700 | 2685 | 1491 |
| 348 | 20230817 | 143300 | 1779459460 | 2685 | 2685 | 2685 | 2685 | 0 |
| 349 | 20230817 | 143200 | 1779459460 | 2685 | 2685 | 2685 | 2685 | 42 |
| 350 | 20230817 | 143100 | 1779346690 | 2700 | 2690 | 2700 | 2690 | 827 |
| 351 | 20230817 | 143000 | 1777122050 | 2700 | 2700 | 2700 | 2700 | 15 |
| 352 | 20230817 | 142900 | 1777081550 | 2700 | 2700 | 2700 | 2700 | 12 |
| 353 | 20230817 | 142800 | 1777049150 | 2690 | 2700 | 2700 | 2690 | 261 |
| 354 | 20230817 | 142700 | 1776347010 | 2700 | 2700 | 2700 | 2700 | 15 |
| 355 | 20230817 | 142600 | 1776306510 | 2700 | 2705 | 2705 | 2700 | 287 |
| 356 | 20230817 | 142500 | 1775530225 | 2710 | 2710 | 2710 | 2710 | 3 |
| 357 | 20230817 | 142400 | 1775522095 | 2710 | 2710 | 2710 | 2710 | 1 |
| 358 | 20230817 | 142300 | 1775519385 | 2710 | 2710 | 2710 | 2710 | 3 |
| 359 | 20230817 | 142200 | 1775511255 | 2705 | 2705 | 2705 | 2705 | 0 |
| 360 | 20230817 | 142100 | 1775511255 | 2705 | 2710 | 2710 | 2705 | 761 |
| 361 | 20230817 | 142000 | 1773452715 | 2710 | 2710 | 2710 | 2710 | 4 |
| 362 | 20230817 | 141900 | 1773441875 | 2710 | 2710 | 2710 | 2710 | 3 |
| 363 | 20230817 | 141800 | 1773433745 | 2710 | 2710 | 2710 | 2710 | 1 |
| 364 | 20230817 | 141700 | 1773431035 | 2710 | 2710 | 2710 | 2710 | 260 |
| 365 | 20230817 | 141600 | 1772726435 | 2710 | 2710 | 2710 | 2710 | 1440 |
| 366 | 20230817 | 141500 | 1768824035 | 2710 | 2710 | 2710 | 2710 | 256 |
| 367 | 20230817 | 141400 | 1768130275 | 2710 | 2715 | 2715 | 2710 | 4600 |
| 368 | 20230817 | 141300 | 1755656275 | 2730 | 2730 | 2730 | 2730 | 266 |
| 369 | 20230817 | 141200 | 1754930095 | 2730 | 2730 | 2730 | 2730 | 0 |
| 370 | 20230817 | 141100 | 1754930095 | 2730 | 2730 | 2730 | 2730 | 0 |
| 371 | 20230817 | 141000 | 1754930095 | 2730 | 2730 | 2730 | 2730 | 1 |
| 372 | 20230817 | 140900 | 1754927365 | 2730 | 2730 | 2730 | 2730 | 1 |
| 373 | 20230817 | 140800 | 1754924635 | 2705 | 2715 | 2715 | 2705 | 4098 |
| 374 | 20230817 | 140700 | 1743836195 | 2735 | 2700 | 2735 | 2690 | 15106 |
| 375 | 20230817 | 140600 | 1703085620 | 2695 | 2695 | 2700 | 2695 | 613 |
| 376 | 20230817 | 140500 | 1701432085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 377 | 20230817 | 140400 | 1701432085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 378 | 20230817 | 140300 | 1701432085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 379 | 20230817 | 140200 | 1701432085 | 2690 | 2700 | 2700 | 2690 | 4000 |
| 380 | 20230817 | 140100 | 1690660830 | 2700 | 2700 | 2700 | 2700 | 473 |
| 381 | 20230817 | 140000 | 1689383730 | 2690 | 2695 | 2695 | 2690 | 631 |
| 382 | 20230817 | 135900 | 1687684615 | 2695 | 2695 | 2695 | 2690 | 3500 |
| 383 | 20230817 | 135800 | 1678264615 | 2695 | 2695 | 2700 | 2695 | 16 |
| 384 | 20230817 | 135700 | 1678221490 | 2690 | 2695 | 2695 | 2690 | 1750 |
| 385 | 20230817 | 135600 | 1673513555 | 2690 | 2700 | 2700 | 2690 | 2890 |
| 386 | 20230817 | 135500 | 1665714165 | 2705 | 2715 | 2715 | 2700 | 2040 |
| 387 | 20230817 | 135400 | 1660199310 | 2715 | 2725 | 2725 | 2715 | 281 |
| 388 | 20230817 | 135300 | 1659436385 | 2720 | 2715 | 2720 | 2715 | 144 |
| 389 | 20230817 | 135200 | 1659044710 | 2720 | 2720 | 2725 | 2720 | 84 |
| 390 | 20230817 | 135100 | 1658816225 | 2725 | 2720 | 2725 | 2720 | 23 |
| 391 | 20230817 | 135000 | 1658753660 | 2720 | 2720 | 2720 | 2720 | 725 |
| 392 | 20230817 | 134900 | 1656781660 | 2725 | 2725 | 2725 | 2725 | 351 |
| 393 | 20230817 | 134800 | 1655825185 | 2725 | 2720 | 2725 | 2715 | 1308 |
| 394 | 20230817 | 134700 | 1652267425 | 2720 | 2720 | 2720 | 2720 | 30 |
| 395 | 20230817 | 134600 | 1652185825 | 2725 | 2725 | 2725 | 2720 | 73 |
| 396 | 20230817 | 134500 | 1651987250 | 2720 | 2720 | 2725 | 2720 | 264 |
| 397 | 20230817 | 134400 | 1651268405 | 2725 | 2720 | 2725 | 2720 | 114 |
| 398 | 20230817 | 134300 | 1650958270 | 2720 | 2740 | 2740 | 2720 | 1786 |
| 399 | 20230817 | 134200 | 1646098610 | 2745 | 2800 | 2810 | 2715 | 3740 |
| 400 | 20230817 | 134100 | 1635744025 | 2800 | 2695 | 2800 | 2685 | 45757 |
| 401 | 20230817 | 134000 | 1509916030 | 2680 | 2680 | 2680 | 2680 | 271 |
| 402 | 20230817 | 133900 | 1509189750 | 2680 | 2680 | 2680 | 2680 | 0 |
| 403 | 20230817 | 133800 | 1509189750 | 2680 | 2690 | 2690 | 2680 | 1108 |
| 404 | 20230817 | 133700 | 1506219810 | 2690 | 2695 | 2695 | 2690 | 356 |
| 405 | 20230817 | 133600 | 1505262120 | 2695 | 2695 | 2700 | 2695 | 3123 |
| 406 | 20230817 | 133500 | 1496845625 | 2695 | 2695 | 2695 | 2695 | 130 |
| 407 | 20230817 | 133400 | 1496495275 | 2695 | 2680 | 2695 | 2680 | 220 |
| 408 | 20230817 | 133300 | 1495903440 | 2680 | 2675 | 2690 | 2675 | 845 |
| 409 | 20230817 | 133200 | 1493642270 | 2680 | 2685 | 2685 | 2680 | 1077 |
| 410 | 20230817 | 133100 | 1490755905 | 2680 | 2680 | 2680 | 2680 | 10 |
| 411 | 20230817 | 133000 | 1490729105 | 2680 | 2680 | 2680 | 2680 | 20 |
| 412 | 20230817 | 132900 | 1490675505 | 2700 | 2695 | 2700 | 2695 | 332 |
| 413 | 20230817 | 132800 | 1489780710 | 2695 | 2695 | 2695 | 2695 | 1575 |
| 414 | 20230817 | 132700 | 1485536085 | 2700 | 2695 | 2700 | 2695 | 615 |
| 415 | 20230817 | 132600 | 1483878180 | 2695 | 2685 | 2695 | 2685 | 14 |
| 416 | 20230817 | 132500 | 1483840460 | 2685 | 2685 | 2685 | 2685 | 1908 |
| 417 | 20230817 | 132400 | 1478717480 | 2685 | 2690 | 2690 | 2685 | 360 |
| 418 | 20230817 | 132300 | 1477750870 | 2690 | 2690 | 2690 | 2690 | 94 |
| 419 | 20230817 | 132200 | 1477498010 | 2690 | 2690 | 2690 | 2690 | 371 |
| 420 | 20230817 | 132100 | 1476500020 | 2685 | 2690 | 2690 | 2685 | 200 |
| 421 | 20230817 | 132000 | 1475962570 | 2690 | 2685 | 2690 | 2685 | 583 |
| 422 | 20230817 | 131900 | 1474397210 | 2685 | 2680 | 2685 | 2680 | 12 |
| 423 | 20230817 | 131800 | 1474365040 | 2680 | 2685 | 2685 | 2680 | 253 |
| 424 | 20230817 | 131700 | 1473686410 | 2680 | 2680 | 2685 | 2680 | 624 |
| 425 | 20230817 | 131600 | 1472013690 | 2685 | 2690 | 2690 | 2685 | 1100 |
| 426 | 20230817 | 131500 | 1469057475 | 2705 | 2690 | 2705 | 2685 | 964 |
| 427 | 20230817 | 131400 | 1466468595 | 2690 | 2705 | 2705 | 2690 | 11979 |
| 428 | 20230817 | 131300 | 1434216495 | 2700 | 2710 | 2710 | 2700 | 1868 |
| 429 | 20230817 | 131200 | 1429172585 | 2705 | 2705 | 2705 | 2705 | 200 |
| 430 | 20230817 | 131100 | 1428631585 | 2710 | 2700 | 2710 | 2700 | 443 |
| 431 | 20230817 | 131000 | 1427434985 | 2700 | 2710 | 2710 | 2700 | 286 |
| 432 | 20230817 | 130900 | 1426661915 | 2715 | 2715 | 2715 | 2715 | 1 |
| 433 | 20230817 | 130800 | 1426659200 | 2715 | 2715 | 2715 | 2715 | 108 |
| 434 | 20230817 | 130700 | 1426365980 | 2715 | 2715 | 2715 | 2715 | 504 |
| 435 | 20230817 | 130600 | 1424997620 | 2715 | 2700 | 2715 | 2700 | 618 |
| 436 | 20230817 | 130500 | 1423324845 | 2700 | 2700 | 2700 | 2700 | 562 |
| 437 | 20230817 | 130400 | 1421807445 | 2705 | 2705 | 2705 | 2700 | 897 |
| 438 | 20230817 | 130300 | 1419381805 | 2705 | 2710 | 2710 | 2705 | 285 |
| 439 | 20230817 | 130200 | 1418609460 | 2715 | 2715 | 2715 | 2715 | 0 |
| 440 | 20230817 | 130100 | 1418609460 | 2715 | 2715 | 2715 | 2715 | 1 |
| 441 | 20230817 | 130000 | 1418606745 | 2710 | 2710 | 2710 | 2710 | 3643 |
| 442 | 20230817 | 125900 | 1408734215 | 2700 | 2705 | 2710 | 2700 | 2168 |
| 443 | 20230817 | 125800 | 1402870260 | 2705 | 2705 | 2705 | 2705 | 1 |
| 444 | 20230817 | 125700 | 1402867555 | 2710 | 2705 | 2710 | 2705 | 306 |
| 445 | 20230817 | 125600 | 1402039570 | 2695 | 2695 | 2705 | 2690 | 10946 |
| 446 | 20230817 | 125500 | 1372562225 | 2695 | 2705 | 2705 | 2695 | 571 |
| 447 | 20230817 | 125400 | 1371022945 | 2705 | 2705 | 2715 | 2705 | 220 |
| 448 | 20230817 | 125300 | 1370427350 | 2705 | 2695 | 2705 | 2690 | 685 |
| 449 | 20230817 | 125200 | 1368583680 | 2695 | 2715 | 2715 | 2690 | 4169 |
| 450 | 20230817 | 125100 | 1357351290 | 2715 | 2700 | 2715 | 2700 | 1146 |
| 451 | 20230817 | 125000 | 1354256370 | 2715 | 2700 | 2715 | 2695 | 1602 |
| 452 | 20230817 | 124900 | 1349935170 | 2695 | 2705 | 2715 | 2695 | 801 |
| 453 | 20230817 | 124800 | 1347766620 | 2710 | 2695 | 2710 | 2690 | 6254 |
| 454 | 20230817 | 124700 | 1330931815 | 2695 | 2720 | 2720 | 2695 | 1476 |
| 455 | 20230817 | 124600 | 1326937455 | 2725 | 2740 | 2755 | 2725 | 3353 |
| 456 | 20230817 | 124500 | 1317780360 | 2740 | 2755 | 2760 | 2740 | 492 |
| 457 | 20230817 | 124400 | 1316426835 | 2755 | 2760 | 2760 | 2735 | 13468 |
| 458 | 20230817 | 124300 | 1279459095 | 2750 | 2765 | 2800 | 2745 | 17241 |
| 459 | 20230817 | 124200 | 1231568770 | 2765 | 2725 | 2765 | 2725 | 9500 |
| 460 | 20230817 | 124100 | 1205466615 | 2720 | 2685 | 2730 | 2685 | 7014 |
| 461 | 20230817 | 124000 | 1186481970 | 2680 | 2680 | 2680 | 2680 | 30 |
| 462 | 20230817 | 123900 | 1186401570 | 2685 | 2680 | 2685 | 2680 | 233 |
| 463 | 20230817 | 123800 | 1185776465 | 2690 | 2690 | 2690 | 2690 | 19 |
| 464 | 20230817 | 123700 | 1185725355 | 2680 | 2680 | 2680 | 2680 | 228 |
| 465 | 20230817 | 123600 | 1185114315 | 2680 | 2680 | 2680 | 2680 | 2000 |
| 466 | 20230817 | 123500 | 1179754315 | 2680 | 2660 | 2680 | 2660 | 2941 |
| 467 | 20230817 | 123400 | 1171889990 | 2675 | 2675 | 2675 | 2675 | 638 |
| 468 | 20230817 | 123300 | 1170183340 | 2675 | 2670 | 2675 | 2670 | 1730 |
| 469 | 20230817 | 123200 | 1165558240 | 2675 | 2670 | 2675 | 2665 | 2097 |
| 470 | 20230817 | 123100 | 1159963860 | 2660 | 2670 | 2670 | 2660 | 25900 |
| 471 | 20230817 | 123000 | 1091067395 | 2665 | 2680 | 2700 | 2665 | 3656 |
| 472 | 20230817 | 122900 | 1081286455 | 2680 | 2680 | 2680 | 2680 | 1724 |
| 473 | 20230817 | 122800 | 1076666135 | 2680 | 2660 | 2680 | 2660 | 170 |
| 474 | 20230817 | 122700 | 1076212990 | 2655 | 2645 | 2655 | 2645 | 260 |
| 475 | 20230817 | 122600 | 1075524390 | 2645 | 2640 | 2650 | 2640 | 4632 |
| 476 | 20230817 | 122500 | 1063272855 | 2635 | 2630 | 2635 | 2630 | 1659 |
| 477 | 20230817 | 122400 | 1058903890 | 2630 | 2630 | 2630 | 2630 | 199 |
| 478 | 20230817 | 122300 | 1058380520 | 2630 | 2630 | 2630 | 2630 | 180 |
| 479 | 20230817 | 122200 | 1057907120 | 2630 | 2630 | 2630 | 2630 | 82 |
| 480 | 20230817 | 122100 | 1057691460 | 2630 | 2630 | 2630 | 2630 | 4 |
| 481 | 20230817 | 122000 | 1057680940 | 2630 | 2620 | 2630 | 2620 | 408 |
| 482 | 20230817 | 121900 | 1056609480 | 2620 | 2615 | 2620 | 2615 | 248 |
| 483 | 20230817 | 121800 | 1055959970 | 2615 | 2615 | 2615 | 2615 | 0 |
| 484 | 20230817 | 121700 | 1055959970 | 2615 | 2615 | 2615 | 2615 | 114 |
| 485 | 20230817 | 121600 | 1055661860 | 2615 | 2615 | 2615 | 2615 | 48 |
| 486 | 20230817 | 121500 | 1055536340 | 2610 | 2610 | 2610 | 2610 | 0 |
| 487 | 20230817 | 121400 | 1055536340 | 2610 | 2610 | 2610 | 2610 | 0 |
| 488 | 20230817 | 121300 | 1055536340 | 2610 | 2605 | 2610 | 2600 | 456 |
| 489 | 20230817 | 121200 | 1054347930 | 2610 | 2610 | 2610 | 2610 | 26 |
| 490 | 20230817 | 121100 | 1054280070 | 2610 | 2610 | 2610 | 2610 | 0 |
| 491 | 20230817 | 121000 | 1054280070 | 2610 | 2610 | 2610 | 2610 | 0 |
| 492 | 20230817 | 120900 | 1054280070 | 2610 | 2610 | 2610 | 2610 | 118 |
| 493 | 20230817 | 120800 | 1053972090 | 2610 | 2610 | 2610 | 2610 | 1045 |
| 494 | 20230817 | 120700 | 1051244640 | 2605 | 2600 | 2605 | 2600 | 6344 |
| 495 | 20230817 | 120600 | 1034740205 | 2600 | 2600 | 2600 | 2600 | 417 |
| 496 | 20230817 | 120500 | 1033656005 | 2595 | 2595 | 2595 | 2595 | 268 |
| 497 | 20230817 | 120400 | 1032960545 | 2595 | 2595 | 2595 | 2595 | 222 |
| 498 | 20230817 | 120300 | 1032384455 | 2595 | 2595 | 2595 | 2595 | 20 |
| 499 | 20230817 | 120200 | 1032332555 | 2595 | 2595 | 2595 | 2595 | 2 |
| 500 | 20230817 | 120100 | 1032327365 | 2600 | 2590 | 2600 | 2585 | 1026 |
| 501 | 20230817 | 120000 | 1029664750 | 2590 | 2590 | 2590 | 2590 | 0 |
| 502 | 20230817 | 115900 | 1029664750 | 2590 | 2590 | 2590 | 2590 | 0 |
| 503 | 20230817 | 115800 | 1029664750 | 2590 | 2590 | 2590 | 2590 | 750 |
| 504 | 20230817 | 115700 | 1027722250 | 2590 | 2590 | 2590 | 2590 | 0 |
| 505 | 20230817 | 115600 | 1027722250 | 2590 | 2585 | 2590 | 2585 | 7 |
| 506 | 20230817 | 115500 | 1027704140 | 2580 | 2580 | 2580 | 2580 | 0 |
| 507 | 20230817 | 115400 | 1027704140 | 2580 | 2580 | 2580 | 2580 | 1 |
| 508 | 20230817 | 115300 | 1027701560 | 2585 | 2585 | 2585 | 2585 | 0 |
| 509 | 20230817 | 115200 | 1027701560 | 2585 | 2585 | 2585 | 2585 | 1 |
| 510 | 20230817 | 115100 | 1027698975 | 2585 | 2585 | 2585 | 2585 | 76 |
| 511 | 20230817 | 115000 | 1027502515 | 2590 | 2595 | 2595 | 2590 | 790 |
| 512 | 20230817 | 114900 | 1025456115 | 2600 | 2600 | 2600 | 2600 | 1000 |
| 513 | 20230817 | 114800 | 1022856115 | 2595 | 2600 | 2600 | 2595 | 3283 |
| 514 | 20230817 | 114700 | 1014335315 | 2600 | 2600 | 2600 | 2600 | 310 |
| 515 | 20230817 | 114600 | 1013529315 | 2600 | 2600 | 2600 | 2600 | 0 |
| 516 | 20230817 | 114500 | 1013529315 | 2600 | 2600 | 2600 | 2600 | 20 |
| 517 | 20230817 | 114400 | 1013477315 | 2600 | 2600 | 2600 | 2600 | 238 |
| 518 | 20230817 | 114300 | 1012858515 | 2600 | 2595 | 2600 | 2595 | 4614 |
| 519 | 20230817 | 114200 | 1000862615 | 2595 | 2595 | 2595 | 2595 | 3484 |
| 520 | 20230817 | 114100 | 991821635 | 2595 | 2595 | 2595 | 2595 | 0 |
| 521 | 20230817 | 114000 | 991821635 | 2595 | 2590 | 2595 | 2590 | 1556 |
| 522 | 20230817 | 113900 | 987783865 | 2590 | 2595 | 2595 | 2590 | 64 |
| 523 | 20230817 | 113800 | 987618065 | 2595 | 2595 | 2595 | 2595 | 474 |
| 524 | 20230817 | 113700 | 986388035 | 2590 | 2590 | 2590 | 2590 | 0 |
| 525 | 20230817 | 113600 | 986388035 | 2590 | 2590 | 2590 | 2590 | 0 |
| 526 | 20230817 | 113500 | 986388035 | 2590 | 2590 | 2590 | 2590 | 96 |
| 527 | 20230817 | 113400 | 986139395 | 2590 | 2590 | 2590 | 2590 | 2616 |
| 528 | 20230817 | 113300 | 979363955 | 2585 | 2585 | 2585 | 2585 | 400 |
| 529 | 20230817 | 113200 | 978329955 | 2585 | 2585 | 2585 | 2585 | 0 |
| 530 | 20230817 | 113100 | 978329955 | 2585 | 2585 | 2585 | 2585 | 0 |
| 531 | 20230817 | 113000 | 978329955 | 2585 | 2585 | 2585 | 2585 | 13 |
| 532 | 20230817 | 112900 | 978296350 | 2585 | 2585 | 2585 | 2585 | 300 |
| 533 | 20230817 | 112800 | 977520850 | 2580 | 2580 | 2580 | 2580 | 1500 |
| 534 | 20230817 | 112700 | 973650850 | 2585 | 2585 | 2585 | 2585 | 0 |
| 535 | 20230817 | 112600 | 973650850 | 2585 | 2585 | 2585 | 2585 | 0 |
| 536 | 20230817 | 112500 | 973650850 | 2585 | 2580 | 2585 | 2580 | 506 |
| 537 | 20230817 | 112400 | 972342865 | 2580 | 2580 | 2580 | 2580 | 328 |
| 538 | 20230817 | 112300 | 971496625 | 2570 | 2570 | 2570 | 2570 | 263 |
| 539 | 20230817 | 112200 | 970820715 | 2585 | 2570 | 2585 | 2570 | 10648 |
| 540 | 20230817 | 112100 | 943387880 | 2565 | 2565 | 2565 | 2565 | 219 |
| 541 | 20230817 | 112000 | 942826145 | 2565 | 2565 | 2565 | 2565 | 585 |
| 542 | 20230817 | 111900 | 941325620 | 2565 | 2565 | 2565 | 2565 | 0 |
| 543 | 20230817 | 111800 | 941325620 | 2565 | 2565 | 2565 | 2565 | 1822 |
| 544 | 20230817 | 111700 | 936652190 | 2565 | 2565 | 2565 | 2565 | 0 |
| 545 | 20230817 | 111600 | 936652190 | 2565 | 2565 | 2565 | 2565 | 598 |
| 546 | 20230817 | 111500 | 935118320 | 2550 | 2550 | 2550 | 2550 | 5 |
| 547 | 20230817 | 111400 | 935105570 | 2545 | 2545 | 2545 | 2545 | 0 |
| 548 | 20230817 | 111300 | 935105570 | 2545 | 2545 | 2545 | 2545 | 0 |
| 549 | 20230817 | 111200 | 935105570 | 2545 | 2545 | 2545 | 2545 | 0 |
| 550 | 20230817 | 111100 | 935105570 | 2545 | 2545 | 2545 | 2545 | 0 |
| 551 | 20230817 | 111000 | 935105570 | 2545 | 2545 | 2545 | 2545 | 6 |
| 552 | 20230817 | 110900 | 935090300 | 2545 | 2545 | 2545 | 2545 | 0 |
| 553 | 20230817 | 110800 | 935090300 | 2545 | 2545 | 2545 | 2545 | 0 |
| 554 | 20230817 | 110700 | 935090300 | 2545 | 2545 | 2545 | 2545 | 3004 |
| 555 | 20230817 | 110600 | 927445120 | 2545 | 2545 | 2545 | 2545 | 33 |
| 556 | 20230817 | 110500 | 927361135 | 2545 | 2545 | 2545 | 2545 | 0 |
| 557 | 20230817 | 110400 | 927361135 | 2545 | 2545 | 2550 | 2545 | 6384 |
| 558 | 20230817 | 110300 | 911111770 | 2550 | 2555 | 2555 | 2545 | 1910 |
| 559 | 20230817 | 110200 | 906241845 | 2550 | 2555 | 2555 | 2550 | 600 |
| 560 | 20230817 | 110100 | 904710755 | 2550 | 2550 | 2550 | 2550 | 0 |
| 561 | 20230817 | 110000 | 904710755 | 2550 | 2550 | 2550 | 2550 | 0 |
| 562 | 20230817 | 105900 | 904710755 | 2550 | 2555 | 2555 | 2550 | 2100 |
| 563 | 20230817 | 105800 | 899355255 | 2555 | 2565 | 2565 | 2555 | 3865 |
| 564 | 20230817 | 105700 | 889475740 | 2560 | 2560 | 2560 | 2560 | 0 |
| 565 | 20230817 | 105600 | 889475740 | 2560 | 2560 | 2560 | 2560 | 0 |
| 566 | 20230817 | 105500 | 889475740 | 2560 | 2560 | 2560 | 2560 | 0 |
| 567 | 20230817 | 105400 | 889475740 | 2560 | 2560 | 2560 | 2560 | 0 |
| 568 | 20230817 | 105300 | 889475740 | 2560 | 2570 | 2570 | 2560 | 1303 |
| 569 | 20230817 | 105200 | 886129390 | 2570 | 2570 | 2570 | 2570 | 0 |
| 570 | 20230817 | 105100 | 886129390 | 2570 | 2570 | 2570 | 2570 | 94 |
| 571 | 20230817 | 105000 | 885887810 | 2560 | 2570 | 2570 | 2560 | 205 |
| 572 | 20230817 | 104900 | 885362310 | 2570 | 2570 | 2570 | 2570 | 1037 |
| 573 | 20230817 | 104800 | 882697220 | 2570 | 2570 | 2570 | 2570 | 1 |
| 574 | 20230817 | 104700 | 882694650 | 2570 | 2570 | 2570 | 2570 | 0 |
| 575 | 20230817 | 104600 | 882694650 | 2570 | 2555 | 2570 | 2555 | 23446 |
| 576 | 20230817 | 104500 | 822728745 | 2555 | 2550 | 2555 | 2550 | 351 |
| 577 | 20230817 | 104400 | 821832875 | 2555 | 2555 | 2555 | 2555 | 651 |
| 578 | 20230817 | 104300 | 820169570 | 2555 | 2555 | 2555 | 2555 | 600 |
| 579 | 20230817 | 104200 | 818636570 | 2555 | 2555 | 2555 | 2555 | 31 |
| 580 | 20230817 | 104100 | 818557365 | 2555 | 2555 | 2555 | 2555 | 9 |
| 581 | 20230817 | 104000 | 818534370 | 2550 | 2550 | 2550 | 2550 | 0 |
| 582 | 20230817 | 103900 | 818534370 | 2550 | 2550 | 2550 | 2550 | 0 |
| 583 | 20230817 | 103800 | 818534370 | 2550 | 2550 | 2565 | 2550 | 1168 |
| 584 | 20230817 | 103700 | 815549970 | 2565 | 2565 | 2565 | 2565 | 11 |
| 585 | 20230817 | 103600 | 815521755 | 2565 | 2565 | 2565 | 2565 | 389 |
| 586 | 20230817 | 103500 | 814523970 | 2545 | 2545 | 2545 | 2545 | 538 |
| 587 | 20230817 | 103400 | 813154760 | 2545 | 2545 | 2545 | 2545 | 125 |
| 588 | 20230817 | 103300 | 812836635 | 2545 | 2550 | 2550 | 2545 | 2500 |
| 589 | 20230817 | 103200 | 806473665 | 2570 | 2570 | 2570 | 2570 | 0 |
| 590 | 20230817 | 103100 | 806473665 | 2570 | 2565 | 2570 | 2565 | 1283 |
| 591 | 20230817 | 103000 | 803177855 | 2565 | 2550 | 2565 | 2550 | 3777 |
| 592 | 20230817 | 102900 | 793499375 | 2545 | 2545 | 2545 | 2545 | 239 |
| 593 | 20230817 | 102800 | 792891120 | 2540 | 2545 | 2545 | 2540 | 3010 |
| 594 | 20230817 | 102700 | 785242660 | 2540 | 2540 | 2540 | 2540 | 691 |
| 595 | 20230817 | 102600 | 783487520 | 2540 | 2535 | 2540 | 2535 | 3634 |
| 596 | 20230817 | 102500 | 774275325 | 2535 | 2535 | 2540 | 2535 | 731 |
| 597 | 20230817 | 102400 | 772422190 | 2535 | 2535 | 2535 | 2535 | 2902 |
| 598 | 20230817 | 102300 | 765065620 | 2520 | 2540 | 2540 | 2520 | 9345 |
| 599 | 20230817 | 102200 | 741438620 | 2540 | 2540 | 2540 | 2540 | 2590 |
| 600 | 20230817 | 102100 | 734860020 | 2535 | 2540 | 2540 | 2535 | 16237 |
| 601 | 20230817 | 102000 | 693630540 | 2540 | 2540 | 2540 | 2540 | 500 |
| 602 | 20230817 | 101900 | 692360540 | 2540 | 2540 | 2540 | 2540 | 404 |
| 603 | 20230817 | 101800 | 691334380 | 2540 | 2540 | 2545 | 2540 | 1955 |
| 604 | 20230817 | 101700 | 686366715 | 2540 | 2540 | 2540 | 2540 | 9213 |
| 605 | 20230817 | 101600 | 662965695 | 2540 | 2540 | 2540 | 2540 | 11077 |
| 606 | 20230817 | 101500 | 634830115 | 2545 | 2545 | 2545 | 2545 | 34 |
| 607 | 20230817 | 101400 | 634743585 | 2545 | 2545 | 2545 | 2545 | 1 |
| 608 | 20230817 | 101300 | 634741040 | 2540 | 2540 | 2540 | 2540 | 2510 |
| 609 | 20230817 | 101200 | 628365640 | 2540 | 2545 | 2545 | 2540 | 6913 |
| 610 | 20230817 | 101100 | 610806540 | 2560 | 2550 | 2560 | 2550 | 2155 |
| 611 | 20230817 | 101000 | 605291840 | 2540 | 2540 | 2550 | 2540 | 3626 |
| 612 | 20230817 | 100900 | 596051800 | 2550 | 2540 | 2550 | 2540 | 472 |
| 613 | 20230817 | 100800 | 594852820 | 2540 | 2545 | 2545 | 2540 | 520 |
| 614 | 20230817 | 100700 | 593529520 | 2545 | 2540 | 2545 | 2540 | 2708 |
| 615 | 20230817 | 100600 | 586650200 | 2540 | 2540 | 2540 | 2540 | 1398 |
| 616 | 20230817 | 100500 | 583099280 | 2540 | 2535 | 2540 | 2535 | 580 |
| 617 | 20230817 | 100400 | 581628620 | 2535 | 2540 | 2540 | 2535 | 834 |
| 618 | 20230817 | 100300 | 579510360 | 2540 | 2545 | 2545 | 2540 | 1635 |
| 619 | 20230817 | 100200 | 575357210 | 2545 | 2545 | 2545 | 2545 | 150 |
| 620 | 20230817 | 100100 | 574975460 | 2545 | 2545 | 2545 | 2545 | 1092 |
| 621 | 20230817 | 100000 | 572196320 | 2545 | 2545 | 2545 | 2545 | 4375 |
| 622 | 20230817 | 095900 | 561061945 | 2550 | 2550 | 2550 | 2550 | 11 |
| 623 | 20230817 | 095800 | 561033895 | 2550 | 2550 | 2550 | 2550 | 959 |
| 624 | 20230817 | 095700 | 558588445 | 2550 | 2550 | 2550 | 2550 | 44 |
| 625 | 20230817 | 095600 | 558476245 | 2565 | 2565 | 2565 | 2565 | 230 |
| 626 | 20230817 | 095500 | 557886295 | 2565 | 2570 | 2570 | 2565 | 1756 |
| 627 | 20230817 | 095400 | 553373885 | 2570 | 2550 | 2575 | 2550 | 10102 |
| 628 | 20230817 | 095300 | 527513015 | 2550 | 2555 | 2555 | 2550 | 3634 |
| 629 | 20230817 | 095200 | 518243150 | 2555 | 2555 | 2555 | 2555 | 367 |
| 630 | 20230817 | 095100 | 517305465 | 2550 | 2555 | 2555 | 2550 | 2653 |
| 631 | 20230817 | 095000 | 510539345 | 2555 | 2555 | 2555 | 2555 | 2008 |
| 632 | 20230817 | 094900 | 505408905 | 2550 | 2565 | 2565 | 2550 | 57478 |
| 633 | 20230817 | 094800 | 358818235 | 2565 | 2565 | 2565 | 2565 | 19 |
| 634 | 20230817 | 094700 | 358769500 | 2565 | 2575 | 2575 | 2565 | 590 |
| 635 | 20230817 | 094600 | 357253200 | 2575 | 2570 | 2575 | 2570 | 1105 |
| 636 | 20230817 | 094500 | 354413150 | 2570 | 2570 | 2570 | 2570 | 2035 |
| 637 | 20230817 | 094400 | 349183200 | 2570 | 2570 | 2570 | 2570 | 0 |
| 638 | 20230817 | 094300 | 349183200 | 2570 | 2570 | 2570 | 2570 | 900 |
| 639 | 20230817 | 094200 | 346870200 | 2570 | 2570 | 2570 | 2570 | 0 |
| 640 | 20230817 | 094100 | 346870200 | 2570 | 2570 | 2570 | 2570 | 688 |
| 641 | 20230817 | 094000 | 345102040 | 2570 | 2570 | 2570 | 2570 | 12 |
| 642 | 20230817 | 093900 | 345071200 | 2575 | 2575 | 2575 | 2575 | 141 |
| 643 | 20230817 | 093800 | 344708125 | 2570 | 2565 | 2570 | 2560 | 8558 |
| 644 | 20230817 | 093700 | 322736285 | 2565 | 2560 | 2565 | 2550 | 321 |
| 645 | 20230817 | 093600 | 321917195 | 2565 | 2565 | 2565 | 2565 | 1960 |
| 646 | 20230817 | 093500 | 316889795 | 2560 | 2550 | 2565 | 2550 | 2302 |
| 647 | 20230817 | 093400 | 311019430 | 2550 | 2550 | 2550 | 2550 | 1052 |
| 648 | 20230817 | 093300 | 308336830 | 2550 | 2555 | 2560 | 2550 | 1860 |
| 649 | 20230817 | 093200 | 303588930 | 2560 | 2565 | 2565 | 2560 | 76 |
| 650 | 20230817 | 093100 | 303394115 | 2565 | 2565 | 2565 | 2550 | 648 |
| 651 | 20230817 | 093000 | 301740845 | 2550 | 2565 | 2565 | 2550 | 15 |
| 652 | 20230817 | 092900 | 301702490 | 2565 | 2565 | 2565 | 2565 | 0 |
| 653 | 20230817 | 092800 | 301702490 | 2565 | 2565 | 2565 | 2545 | 5462 |
| 654 | 20230817 | 092700 | 287766650 | 2565 | 2565 | 2565 | 2565 | 102 |
| 655 | 20230817 | 092600 | 287505020 | 2565 | 2550 | 2565 | 2550 | 584 |
| 656 | 20230817 | 092500 | 286014860 | 2545 | 2550 | 2550 | 2545 | 2661 |
| 657 | 20230817 | 092400 | 279236960 | 2545 | 2545 | 2545 | 2545 | 755 |
| 658 | 20230817 | 092300 | 277315485 | 2545 | 2550 | 2550 | 2545 | 6958 |
| 659 | 20230817 | 092200 | 259600155 | 2550 | 2555 | 2555 | 2550 | 1453 |
| 660 | 20230817 | 092100 | 255892790 | 2570 | 2555 | 2570 | 2555 | 111 |
| 661 | 20230817 | 092000 | 255608870 | 2575 | 2555 | 2575 | 2555 | 12158 |
| 662 | 20230817 | 091900 | 224375895 | 2555 | 2560 | 2560 | 2550 | 2164 |
| 663 | 20230817 | 091800 | 218855330 | 2560 | 2555 | 2560 | 2555 | 101 |
| 664 | 20230817 | 091700 | 218596800 | 2555 | 2570 | 2570 | 2550 | 227 |
| 665 | 20230817 | 091600 | 218017725 | 2550 | 2570 | 2570 | 2550 | 1667 |
| 666 | 20230817 | 091500 | 213759580 | 2570 | 2565 | 2570 | 2550 | 5060 |
| 667 | 20230817 | 091400 | 200757065 | 2570 | 2570 | 2570 | 2560 | 963 |
| 668 | 20230817 | 091300 | 198287155 | 2570 | 2565 | 2570 | 2550 | 2251 |
| 669 | 20230817 | 091200 | 192533020 | 2570 | 2550 | 2570 | 2550 | 1206 |
| 670 | 20230817 | 091100 | 189448045 | 2555 | 2560 | 2575 | 2550 | 3758 |
| 671 | 20230817 | 091000 | 179861205 | 2570 | 2550 | 2575 | 2550 | 3279 |
| 672 | 20230817 | 090900 | 171479490 | 2580 | 2580 | 2580 | 2540 | 4017 |
| 673 | 20230817 | 090800 | 161206795 | 2580 | 2540 | 2585 | 2530 | 4936 |
| 674 | 20230817 | 090700 | 148624915 | 2540 | 2560 | 2560 | 2520 | 14567 |
| 675 | 20230817 | 090600 | 111739435 | 2585 | 2595 | 2595 | 2550 | 17282 |
| 676 | 20230817 | 090500 | 67276375 | 2600 | 2600 | 2605 | 2590 | 7005 |
| 677 | 20230817 | 090400 | 49067985 | 2600 | 2610 | 2610 | 2600 | 5182 |
| 678 | 20230817 | 090300 | 35581575 | 2615 | 2645 | 2645 | 2615 | 1619 |
| 679 | 20230817 | 090200 | 31340780 | 2645 | 2645 | 2645 | 2645 | 100 |
| 680 | 20230817 | 090100 | 31076280 | 2645 | 2645 | 2645 | 2600 | 3804 |
| 681 | 20230817 | 090000 | 21055770 | 2645 | 2635 | 2645 | 2635 | 7973 |