31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 8253 |
| 3 | 20230817 | 192500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20230817 | 192400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20230817 | 192300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20230817 | 192200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20230817 | 192100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20230817 | 192000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20230817 | 191900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20230817 | 191800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20230817 | 191700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20230817 | 191600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20230817 | 191500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20230817 | 191400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20230817 | 191300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20230817 | 191200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20230817 | 191100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20230817 | 191000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20230817 | 190900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20230817 | 190800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20230817 | 190700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20230817 | 190600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20230817 | 190500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20230817 | 190400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20230817 | 190300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20230817 | 190200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20230817 | 190100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20230817 | 190000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20230817 | 185900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20230817 | 185800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20230817 | 185700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20230817 | 185600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 8253 |
| 33 | 20230817 | 185500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20230817 | 185400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20230817 | 185300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20230817 | 185200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20230817 | 185100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20230817 | 185000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20230817 | 184900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20230817 | 184800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20230817 | 184700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20230817 | 184600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20230817 | 184500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20230817 | 184400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20230817 | 184300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20230817 | 184200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20230817 | 184100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20230817 | 184000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20230817 | 183900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20230817 | 183800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20230817 | 183700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20230817 | 183600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20230817 | 183500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20230817 | 183400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20230817 | 183300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20230817 | 183200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20230817 | 183100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20230817 | 183000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20230817 | 182900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20230817 | 182800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20230817 | 182700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20230817 | 182600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 8253 |
| 63 | 20230817 | 182500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20230817 | 182400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20230817 | 182300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20230817 | 182200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20230817 | 182100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20230817 | 182000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20230817 | 181900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20230817 | 181800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20230817 | 181700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20230817 | 181600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20230817 | 181500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20230817 | 181400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20230817 | 181300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20230817 | 181200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20230817 | 181100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20230817 | 181000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20230817 | 180900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20230817 | 180800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20230817 | 180700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20230817 | 180600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20230817 | 180500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20230817 | 180400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20230817 | 180300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20230817 | 180200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20230817 | 180100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20230817 | 180000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20230817 | 175900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20230817 | 175800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20230817 | 175700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20230817 | 175600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 8253 |
| 93 | 20230817 | 175500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20230817 | 175400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20230817 | 175300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20230817 | 175200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20230817 | 175100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20230817 | 175000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20230817 | 174900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20230817 | 174800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20230817 | 174700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20230817 | 174600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20230817 | 174500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20230817 | 174400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20230817 | 174300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20230817 | 174200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20230817 | 174100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20230817 | 174000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20230817 | 173900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20230817 | 173800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20230817 | 173700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20230817 | 173600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20230817 | 173500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20230817 | 173400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20230817 | 173300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20230817 | 173200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20230817 | 173100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20230817 | 173000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20230817 | 172900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20230817 | 172800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20230817 | 172700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20230817 | 172600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 8253 |
| 123 | 20230817 | 172500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20230817 | 172400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20230817 | 172300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20230817 | 172200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20230817 | 172100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20230817 | 172000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20230817 | 171900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20230817 | 171800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20230817 | 171700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20230817 | 171600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20230817 | 171500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20230817 | 171400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20230817 | 171300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20230817 | 171200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20230817 | 171100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20230817 | 171000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20230817 | 170900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20230817 | 170800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20230817 | 170700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20230817 | 170600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20230817 | 170500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20230817 | 170400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20230817 | 170300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20230817 | 170200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20230817 | 170100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20230817 | 170000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20230817 | 165900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20230817 | 165800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20230817 | 165700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20230817 | 165600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 8253 |
| 153 | 20230817 | 165500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20230817 | 165400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20230817 | 165300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20230817 | 165200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20230817 | 165100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20230817 | 165000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20230817 | 164900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20230817 | 164800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20230817 | 164700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20230817 | 164600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20230817 | 164500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20230817 | 164400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20230817 | 164300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20230817 | 164200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20230817 | 164100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20230817 | 164000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20230817 | 163900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20230817 | 163800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20230817 | 163700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20230817 | 163600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20230817 | 163500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20230817 | 163400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20230817 | 163300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20230817 | 163200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20230817 | 163100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20230817 | 163000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20230817 | 162900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20230817 | 162800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20230817 | 162700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20230817 | 162600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 8253 |
| 183 | 20230817 | 162500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20230817 | 162400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20230817 | 162300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20230817 | 162200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20230817 | 162100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20230817 | 162000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20230817 | 161900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20230817 | 161800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20230817 | 161700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20230817 | 161600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20230817 | 161500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20230817 | 161400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20230817 | 161300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20230817 | 161200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20230817 | 161100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20230817 | 161000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20230817 | 160900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20230817 | 160800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20230817 | 160700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20230817 | 160600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20230817 | 160500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20230817 | 160400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20230817 | 160300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20230817 | 160200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20230817 | 160100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20230817 | 160000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20230817 | 155900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20230817 | 155800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20230817 | 155700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20230817 | 155600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 8253 |
| 213 | 20230817 | 155500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20230817 | 155400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20230817 | 155300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 216 | 20230817 | 155200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 217 | 20230817 | 155100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 218 | 20230817 | 155000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 219 | 20230817 | 154900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 220 | 20230817 | 154800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 221 | 20230817 | 154700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 222 | 20230817 | 154600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 223 | 20230817 | 154500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 224 | 20230817 | 154400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 225 | 20230817 | 154300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 226 | 20230817 | 154200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 227 | 20230817 | 154100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 228 | 20230817 | 154000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 229 | 20230817 | 153900 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 230 | 20230817 | 153800 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 231 | 20230817 | 153700 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 232 | 20230817 | 153600 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 233 | 20230817 | 153500 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 234 | 20230817 | 153400 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 235 | 20230817 | 153300 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 236 | 20230817 | 153200 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 237 | 20230817 | 153100 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 0 |
| 238 | 20230817 | 153000 | 1916117550 | 3605 | 3605 | 3605 | 3605 | 8253 |
| 239 | 20230817 | 152900 | 1886365485 | 3615 | 3615 | 3615 | 3615 | 0 |
| 240 | 20230817 | 152800 | 1886365485 | 3615 | 3615 | 3615 | 3615 | 0 |
| 241 | 20230817 | 152700 | 1886365485 | 3615 | 3615 | 3615 | 3615 | 0 |
| 242 | 20230817 | 152600 | 1886365485 | 3615 | 3615 | 3615 | 3615 | 0 |
| 243 | 20230817 | 152500 | 1886365485 | 3615 | 3615 | 3615 | 3615 | 0 |
| 244 | 20230817 | 152400 | 1886365485 | 3615 | 3615 | 3615 | 3615 | 0 |
| 245 | 20230817 | 152300 | 1886365485 | 3615 | 3615 | 3615 | 3615 | 0 |
| 246 | 20230817 | 152200 | 1886365485 | 3615 | 3615 | 3615 | 3615 | 0 |
| 247 | 20230817 | 152100 | 1886365485 | 3615 | 3615 | 3615 | 3615 | 0 |
| 248 | 20230817 | 152000 | 1886365485 | 3615 | 3615 | 3615 | 3615 | 0 |
| 249 | 20230817 | 151900 | 1886365485 | 3615 | 3610 | 3620 | 3605 | 7570 |
| 250 | 20230817 | 151800 | 1859045820 | 3610 | 3610 | 3615 | 3605 | 4115 |
| 251 | 20230817 | 151700 | 1844189850 | 3610 | 3615 | 3615 | 3610 | 933 |
| 252 | 20230817 | 151600 | 1840821150 | 3610 | 3615 | 3615 | 3610 | 1843 |
| 253 | 20230817 | 151500 | 1834167765 | 3610 | 3615 | 3615 | 3610 | 1428 |
| 254 | 20230817 | 151400 | 1829010340 | 3615 | 3615 | 3615 | 3615 | 1768 |
| 255 | 20230817 | 151300 | 1822619020 | 3615 | 3620 | 3620 | 3615 | 2513 |
| 256 | 20230817 | 151200 | 1813522505 | 3620 | 3625 | 3625 | 3620 | 982 |
| 257 | 20230817 | 151100 | 1809964305 | 3630 | 3625 | 3630 | 3625 | 1653 |
| 258 | 20230817 | 151000 | 1803972175 | 3630 | 3635 | 3635 | 3630 | 84 |
| 259 | 20230817 | 150900 | 1803667250 | 3630 | 3630 | 3630 | 3630 | 1705 |
| 260 | 20230817 | 150800 | 1797478100 | 3630 | 3635 | 3635 | 3630 | 19 |
| 261 | 20230817 | 150700 | 1797409085 | 3635 | 3630 | 3635 | 3630 | 4206 |
| 262 | 20230817 | 150600 | 1782141165 | 3630 | 3630 | 3630 | 3630 | 334 |
| 263 | 20230817 | 150500 | 1780928745 | 3635 | 3625 | 3635 | 3625 | 2901 |
| 264 | 20230817 | 150400 | 1770408045 | 3620 | 3620 | 3625 | 3620 | 513 |
| 265 | 20230817 | 150300 | 1768550935 | 3625 | 3620 | 3625 | 3620 | 2854 |
| 266 | 20230817 | 150200 | 1758219435 | 3625 | 3625 | 3625 | 3625 | 0 |
| 267 | 20230817 | 150100 | 1758219435 | 3625 | 3625 | 3625 | 3625 | 20 |
| 268 | 20230817 | 150000 | 1758146935 | 3620 | 3620 | 3620 | 3620 | 813 |
| 269 | 20230817 | 145900 | 1755203875 | 3620 | 3620 | 3620 | 3620 | 42 |
| 270 | 20230817 | 145800 | 1755051835 | 3620 | 3620 | 3620 | 3620 | 0 |
| 271 | 20230817 | 145700 | 1755051835 | 3620 | 3620 | 3620 | 3620 | 105 |
| 272 | 20230817 | 145600 | 1754671735 | 3625 | 3625 | 3625 | 3620 | 413 |
| 273 | 20230817 | 145500 | 1753176615 | 3625 | 3625 | 3625 | 3625 | 1411 |
| 274 | 20230817 | 145400 | 1748061740 | 3630 | 3630 | 3630 | 3630 | 24 |
| 275 | 20230817 | 145300 | 1747974620 | 3630 | 3630 | 3630 | 3630 | 734 |
| 276 | 20230817 | 145200 | 1745310200 | 3630 | 3630 | 3630 | 3630 | 745 |
| 277 | 20230817 | 145100 | 1742605850 | 3635 | 3635 | 3635 | 3635 | 1172 |
| 278 | 20230817 | 145000 | 1738345630 | 3635 | 3625 | 3635 | 3625 | 1468 |
| 279 | 20230817 | 144900 | 1733016950 | 3630 | 3630 | 3630 | 3630 | 0 |
| 280 | 20230817 | 144800 | 1733016950 | 3630 | 3630 | 3630 | 3630 | 1300 |
| 281 | 20230817 | 144700 | 1728297950 | 3630 | 3630 | 3630 | 3630 | 126 |
| 282 | 20230817 | 144600 | 1727840570 | 3635 | 3630 | 3635 | 3625 | 545 |
| 283 | 20230817 | 144500 | 1725864095 | 3640 | 3640 | 3640 | 3640 | 0 |
| 284 | 20230817 | 144400 | 1725864095 | 3640 | 3640 | 3640 | 3640 | 0 |
| 285 | 20230817 | 144300 | 1725864095 | 3640 | 3635 | 3640 | 3635 | 36 |
| 286 | 20230817 | 144200 | 1725733125 | 3635 | 3635 | 3635 | 3635 | 36 |
| 287 | 20230817 | 144100 | 1725602265 | 3625 | 3625 | 3625 | 3625 | 0 |
| 288 | 20230817 | 144000 | 1725602265 | 3625 | 3625 | 3625 | 3625 | 586 |
| 289 | 20230817 | 143900 | 1723478015 | 3630 | 3630 | 3630 | 3630 | 1 |
| 290 | 20230817 | 143800 | 1723474385 | 3630 | 3630 | 3630 | 3630 | 11 |
| 291 | 20230817 | 143700 | 1723434455 | 3630 | 3630 | 3630 | 3630 | 603 |
| 292 | 20230817 | 143600 | 1721245565 | 3630 | 3630 | 3630 | 3630 | 413 |
| 293 | 20230817 | 143500 | 1719746375 | 3630 | 3630 | 3630 | 3630 | 0 |
| 294 | 20230817 | 143400 | 1719746375 | 3630 | 3630 | 3630 | 3630 | 28 |
| 295 | 20230817 | 143300 | 1719644735 | 3630 | 3630 | 3630 | 3630 | 58 |
| 296 | 20230817 | 143200 | 1719434195 | 3630 | 3630 | 3630 | 3630 | 229 |
| 297 | 20230817 | 143100 | 1718602925 | 3630 | 3630 | 3630 | 3630 | 1600 |
| 298 | 20230817 | 143000 | 1712794925 | 3630 | 3635 | 3640 | 3630 | 3489 |
| 299 | 20230817 | 142900 | 1700114150 | 3640 | 3640 | 3640 | 3640 | 10 |
| 300 | 20230817 | 142800 | 1700077750 | 3640 | 3640 | 3645 | 3640 | 1641 |
| 301 | 20230817 | 142700 | 1694104420 | 3640 | 3645 | 3645 | 3640 | 561 |
| 302 | 20230817 | 142600 | 1692062325 | 3645 | 3645 | 3645 | 3645 | 0 |
| 303 | 20230817 | 142500 | 1692062325 | 3645 | 3645 | 3645 | 3645 | 342 |
| 304 | 20230817 | 142400 | 1690815735 | 3650 | 3640 | 3650 | 3640 | 312 |
| 305 | 20230817 | 142300 | 1689679925 | 3640 | 3640 | 3640 | 3640 | 0 |
| 306 | 20230817 | 142200 | 1689679925 | 3640 | 3650 | 3650 | 3640 | 90 |
| 307 | 20230817 | 142100 | 1689352315 | 3650 | 3650 | 3650 | 3640 | 409 |
| 308 | 20230817 | 142000 | 1687860665 | 3650 | 3650 | 3650 | 3650 | 108 |
| 309 | 20230817 | 141900 | 1687466465 | 3640 | 3640 | 3640 | 3640 | 553 |
| 310 | 20230817 | 141800 | 1685453545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 311 | 20230817 | 141700 | 1685453545 | 3650 | 3650 | 3650 | 3650 | 50 |
| 312 | 20230817 | 141600 | 1685271045 | 3650 | 3650 | 3650 | 3650 | 0 |
| 313 | 20230817 | 141500 | 1685271045 | 3650 | 3650 | 3650 | 3650 | 0 |
| 314 | 20230817 | 141400 | 1685271045 | 3650 | 3640 | 3650 | 3640 | 2 |
| 315 | 20230817 | 141300 | 1685263755 | 3645 | 3645 | 3645 | 3645 | 288 |
| 316 | 20230817 | 141200 | 1684213995 | 3645 | 3640 | 3645 | 3640 | 70 |
| 317 | 20230817 | 141100 | 1683959070 | 3640 | 3640 | 3640 | 3640 | 0 |
| 318 | 20230817 | 141000 | 1683959070 | 3640 | 3640 | 3640 | 3640 | 0 |
| 319 | 20230817 | 140900 | 1683959070 | 3640 | 3645 | 3645 | 3640 | 611 |
| 320 | 20230817 | 140800 | 1681733955 | 3645 | 3645 | 3645 | 3645 | 142 |
| 321 | 20230817 | 140700 | 1681216365 | 3645 | 3645 | 3645 | 3645 | 10 |
| 322 | 20230817 | 140600 | 1681179915 | 3645 | 3645 | 3645 | 3645 | 0 |
| 323 | 20230817 | 140500 | 1681179915 | 3645 | 3650 | 3650 | 3645 | 232 |
| 324 | 20230817 | 140400 | 1680334270 | 3645 | 3650 | 3650 | 3645 | 61 |
| 325 | 20230817 | 140300 | 1680111660 | 3650 | 3650 | 3650 | 3650 | 5 |
| 326 | 20230817 | 140200 | 1680093410 | 3650 | 3640 | 3650 | 3640 | 241 |
| 327 | 20230817 | 140100 | 1679216105 | 3645 | 3645 | 3645 | 3645 | 1209 |
| 328 | 20230817 | 140000 | 1674809300 | 3645 | 3645 | 3645 | 3645 | 217 |
| 329 | 20230817 | 135900 | 1674018335 | 3650 | 3650 | 3650 | 3650 | 450 |
| 330 | 20230817 | 135800 | 1672375835 | 3650 | 3650 | 3650 | 3650 | 1 |
| 331 | 20230817 | 135700 | 1672372185 | 3645 | 3645 | 3645 | 3645 | 65 |
| 332 | 20230817 | 135600 | 1672135260 | 3650 | 3645 | 3650 | 3645 | 898 |
| 333 | 20230817 | 135500 | 1668861855 | 3640 | 3640 | 3640 | 3640 | 0 |
| 334 | 20230817 | 135400 | 1668861855 | 3640 | 3645 | 3645 | 3640 | 604 |
| 335 | 20230817 | 135300 | 1666660300 | 3645 | 3645 | 3645 | 3645 | 3 |
| 336 | 20230817 | 135200 | 1666649365 | 3645 | 3645 | 3645 | 3645 | 52 |
| 337 | 20230817 | 135100 | 1666459825 | 3645 | 3640 | 3645 | 3640 | 764 |
| 338 | 20230817 | 135000 | 1663678320 | 3640 | 3640 | 3640 | 3640 | 145 |
| 339 | 20230817 | 134900 | 1663150520 | 3635 | 3640 | 3640 | 3635 | 353 |
| 340 | 20230817 | 134800 | 1661866110 | 3640 | 3635 | 3640 | 3635 | 124 |
| 341 | 20230817 | 134700 | 1661414765 | 3635 | 3635 | 3635 | 3635 | 700 |
| 342 | 20230817 | 134600 | 1658870265 | 3635 | 3635 | 3635 | 3635 | 100 |
| 343 | 20230817 | 134500 | 1658506765 | 3635 | 3635 | 3635 | 3635 | 426 |
| 344 | 20230817 | 134400 | 1656958255 | 3635 | 3635 | 3635 | 3635 | 577 |
| 345 | 20230817 | 134300 | 1654860860 | 3635 | 3635 | 3635 | 3635 | 2 |
| 346 | 20230817 | 134200 | 1654853590 | 3635 | 3630 | 3635 | 3620 | 11 |
| 347 | 20230817 | 134100 | 1654813655 | 3635 | 3625 | 3635 | 3625 | 5001 |
| 348 | 20230817 | 134000 | 1636684845 | 3625 | 3625 | 3625 | 3625 | 0 |
| 349 | 20230817 | 133900 | 1636684845 | 3625 | 3625 | 3625 | 3625 | 220 |
| 350 | 20230817 | 133800 | 1635887345 | 3615 | 3615 | 3615 | 3615 | 0 |
| 351 | 20230817 | 133700 | 1635887345 | 3615 | 3620 | 3620 | 3615 | 1200 |
| 352 | 20230817 | 133600 | 1631548770 | 3620 | 3620 | 3620 | 3620 | 0 |
| 353 | 20230817 | 133500 | 1631548770 | 3620 | 3620 | 3620 | 3620 | 35 |
| 354 | 20230817 | 133400 | 1631422070 | 3620 | 3620 | 3620 | 3620 | 801 |
| 355 | 20230817 | 133300 | 1628522450 | 3620 | 3635 | 3635 | 3620 | 1593 |
| 356 | 20230817 | 133200 | 1622749185 | 3625 | 3630 | 3630 | 3625 | 2704 |
| 357 | 20230817 | 133100 | 1612942350 | 3640 | 3640 | 3640 | 3640 | 0 |
| 358 | 20230817 | 133000 | 1612942350 | 3640 | 3640 | 3640 | 3640 | 0 |
| 359 | 20230817 | 132900 | 1612942350 | 3640 | 3640 | 3640 | 3640 | 148 |
| 360 | 20230817 | 132800 | 1612403630 | 3640 | 3640 | 3640 | 3640 | 0 |
| 361 | 20230817 | 132700 | 1612403630 | 3640 | 3640 | 3640 | 3640 | 217 |
| 362 | 20230817 | 132600 | 1611613750 | 3640 | 3640 | 3640 | 3640 | 184 |
| 363 | 20230817 | 132500 | 1610943990 | 3645 | 3645 | 3645 | 3645 | 63 |
| 364 | 20230817 | 132400 | 1610714355 | 3645 | 3645 | 3645 | 3645 | 281 |
| 365 | 20230817 | 132300 | 1609690110 | 3640 | 3615 | 3640 | 3615 | 875 |
| 366 | 20230817 | 132200 | 1606521610 | 3615 | 3615 | 3615 | 3615 | 0 |
| 367 | 20230817 | 132100 | 1606521610 | 3615 | 3615 | 3615 | 3615 | 0 |
| 368 | 20230817 | 132000 | 1606521610 | 3615 | 3620 | 3620 | 3615 | 38 |
| 369 | 20230817 | 131900 | 1606384215 | 3620 | 3635 | 3640 | 3620 | 4506 |
| 370 | 20230817 | 131800 | 1590071825 | 3640 | 3640 | 3640 | 3640 | 4 |
| 371 | 20230817 | 131700 | 1590057265 | 3640 | 3640 | 3640 | 3640 | 160 |
| 372 | 20230817 | 131600 | 1589474865 | 3640 | 3640 | 3640 | 3640 | 71 |
| 373 | 20230817 | 131500 | 1589216425 | 3645 | 3645 | 3645 | 3645 | 3 |
| 374 | 20230817 | 131400 | 1589205490 | 3645 | 3665 | 3665 | 3645 | 966 |
| 375 | 20230817 | 131300 | 1585679510 | 3655 | 3655 | 3655 | 3655 | 0 |
| 376 | 20230817 | 131200 | 1585679510 | 3655 | 3655 | 3655 | 3655 | 2 |
| 377 | 20230817 | 131100 | 1585672200 | 3650 | 3650 | 3650 | 3650 | 73 |
| 378 | 20230817 | 131000 | 1585405750 | 3655 | 3655 | 3655 | 3655 | 0 |
| 379 | 20230817 | 130900 | 1585405750 | 3655 | 3655 | 3655 | 3655 | 798 |
| 380 | 20230817 | 130800 | 1582489060 | 3655 | 3650 | 3655 | 3650 | 84 |
| 381 | 20230817 | 130700 | 1582182300 | 3655 | 3655 | 3655 | 3655 | 0 |
| 382 | 20230817 | 130600 | 1582182300 | 3655 | 3650 | 3655 | 3650 | 5 |
| 383 | 20230817 | 130500 | 1582164035 | 3655 | 3655 | 3655 | 3655 | 0 |
| 384 | 20230817 | 130400 | 1582164035 | 3655 | 3655 | 3655 | 3655 | 1 |
| 385 | 20230817 | 130300 | 1582160380 | 3655 | 3645 | 3655 | 3625 | 1073 |
| 386 | 20230817 | 130200 | 1578265520 | 3650 | 3665 | 3665 | 3650 | 964 |
| 387 | 20230817 | 130100 | 1574745570 | 3670 | 3670 | 3670 | 3670 | 0 |
| 388 | 20230817 | 130000 | 1574745570 | 3670 | 3670 | 3670 | 3650 | 128 |
| 389 | 20230817 | 125900 | 1574278210 | 3650 | 3650 | 3650 | 3650 | 1624 |
| 390 | 20230817 | 125800 | 1568350610 | 3650 | 3655 | 3655 | 3650 | 940 |
| 391 | 20230817 | 125700 | 1564915585 | 3655 | 3655 | 3655 | 3655 | 562 |
| 392 | 20230817 | 125600 | 1562861475 | 3655 | 3655 | 3655 | 3655 | 79 |
| 393 | 20230817 | 125500 | 1562572730 | 3655 | 3655 | 3655 | 3655 | 18 |
| 394 | 20230817 | 125400 | 1562506940 | 3655 | 3670 | 3685 | 3655 | 832 |
| 395 | 20230817 | 125300 | 1559464990 | 3665 | 3685 | 3690 | 3665 | 374 |
| 396 | 20230817 | 125200 | 1558088765 | 3670 | 3685 | 3690 | 3670 | 185 |
| 397 | 20230817 | 125100 | 1557409175 | 3695 | 3685 | 3695 | 3685 | 1120 |
| 398 | 20230817 | 125000 | 1553276730 | 3690 | 3685 | 3690 | 3680 | 1326 |
| 399 | 20230817 | 124900 | 1548395145 | 3685 | 3680 | 3685 | 3680 | 404 |
| 400 | 20230817 | 124800 | 1546907425 | 3675 | 3675 | 3675 | 3675 | 127 |
| 401 | 20230817 | 124700 | 1546440700 | 3675 | 3665 | 3675 | 3665 | 144 |
| 402 | 20230817 | 124600 | 1545911910 | 3650 | 3650 | 3650 | 3650 | 521 |
| 403 | 20230817 | 124500 | 1544010260 | 3675 | 3650 | 3675 | 3650 | 121 |
| 404 | 20230817 | 124400 | 1543568235 | 3645 | 3650 | 3650 | 3645 | 2754 |
| 405 | 20230817 | 124300 | 1533516460 | 3650 | 3670 | 3670 | 3650 | 7804 |
| 406 | 20230817 | 124200 | 1504933210 | 3670 | 3680 | 3680 | 3670 | 1707 |
| 407 | 20230817 | 124100 | 1498660690 | 3680 | 3685 | 3685 | 3680 | 90 |
| 408 | 20230817 | 124000 | 1498329425 | 3685 | 3700 | 3710 | 3685 | 11178 |
| 409 | 20230817 | 123900 | 1457078490 | 3700 | 3685 | 3700 | 3685 | 3940 |
| 410 | 20230817 | 123800 | 1442553290 | 3670 | 3685 | 3685 | 3670 | 2956 |
| 411 | 20230817 | 123700 | 1431670460 | 3685 | 3665 | 3685 | 3665 | 4338 |
| 412 | 20230817 | 123600 | 1415710200 | 3665 | 3645 | 3665 | 3640 | 1380 |
| 413 | 20230817 | 123500 | 1410679120 | 3645 | 3640 | 3645 | 3640 | 1661 |
| 414 | 20230817 | 123400 | 1404632745 | 3640 | 3620 | 3645 | 3615 | 7008 |
| 415 | 20230817 | 123300 | 1379131815 | 3620 | 3580 | 3620 | 3580 | 5017 |
| 416 | 20230817 | 123200 | 1361042995 | 3580 | 3580 | 3585 | 3580 | 410 |
| 417 | 20230817 | 123100 | 1359575190 | 3580 | 3580 | 3580 | 3580 | 318 |
| 418 | 20230817 | 123000 | 1358436750 | 3585 | 3580 | 3585 | 3575 | 1297 |
| 419 | 20230817 | 122900 | 1353795980 | 3550 | 3550 | 3575 | 3550 | 296 |
| 420 | 20230817 | 122800 | 1352740430 | 3550 | 3550 | 3550 | 3550 | 92 |
| 421 | 20230817 | 122700 | 1352413830 | 3550 | 3555 | 3555 | 3550 | 20 |
| 422 | 20230817 | 122600 | 1352342755 | 3580 | 3570 | 3580 | 3570 | 15 |
| 423 | 20230817 | 122500 | 1352289065 | 3555 | 3550 | 3555 | 3545 | 11775 |
| 424 | 20230817 | 122400 | 1310463890 | 3545 | 3545 | 3545 | 3545 | 1099 |
| 425 | 20230817 | 122300 | 1306567935 | 3545 | 3545 | 3545 | 3545 | 0 |
| 426 | 20230817 | 122200 | 1306567935 | 3545 | 3545 | 3545 | 3545 | 30 |
| 427 | 20230817 | 122100 | 1306461585 | 3545 | 3545 | 3545 | 3545 | 13 |
| 428 | 20230817 | 122000 | 1306415500 | 3545 | 3550 | 3550 | 3545 | 37 |
| 429 | 20230817 | 121900 | 1306284235 | 3550 | 3550 | 3550 | 3545 | 132 |
| 430 | 20230817 | 121800 | 1305815790 | 3550 | 3545 | 3550 | 3545 | 63 |
| 431 | 20230817 | 121700 | 1305592390 | 3545 | 3545 | 3545 | 3545 | 787 |
| 432 | 20230817 | 121600 | 1302802475 | 3545 | 3545 | 3545 | 3545 | 603 |
| 433 | 20230817 | 121500 | 1300664840 | 3545 | 3555 | 3555 | 3545 | 37 |
| 434 | 20230817 | 121400 | 1300533415 | 3555 | 3550 | 3555 | 3550 | 17 |
| 435 | 20230817 | 121300 | 1300472995 | 3555 | 3550 | 3555 | 3550 | 84 |
| 436 | 20230817 | 121200 | 1300174420 | 3555 | 3550 | 3555 | 3550 | 270 |
| 437 | 20230817 | 121100 | 1299214770 | 3550 | 3550 | 3550 | 3550 | 0 |
| 438 | 20230817 | 121000 | 1299214770 | 3550 | 3550 | 3550 | 3545 | 183 |
| 439 | 20230817 | 120900 | 1298565230 | 3545 | 3545 | 3545 | 3545 | 10 |
| 440 | 20230817 | 120800 | 1298529780 | 3545 | 3560 | 3560 | 3545 | 495 |
| 441 | 20230817 | 120700 | 1296767730 | 3560 | 3550 | 3565 | 3550 | 6388 |
| 442 | 20230817 | 120600 | 1274062765 | 3545 | 3545 | 3545 | 3545 | 11 |
| 443 | 20230817 | 120500 | 1274023770 | 3545 | 3545 | 3545 | 3545 | 5 |
| 444 | 20230817 | 120400 | 1274006045 | 3545 | 3545 | 3545 | 3545 | 33 |
| 445 | 20230817 | 120300 | 1273889060 | 3545 | 3550 | 3550 | 3545 | 55 |
| 446 | 20230817 | 120200 | 1273694080 | 3545 | 3545 | 3545 | 3545 | 0 |
| 447 | 20230817 | 120100 | 1273694080 | 3545 | 3545 | 3545 | 3545 | 0 |
| 448 | 20230817 | 120000 | 1273694080 | 3545 | 3545 | 3550 | 3545 | 612 |
| 449 | 20230817 | 115900 | 1271523195 | 3550 | 3540 | 3550 | 3540 | 2793 |
| 450 | 20230817 | 115800 | 1261622205 | 3540 | 3535 | 3540 | 3535 | 4439 |
| 451 | 20230817 | 115700 | 1245920290 | 3530 | 3530 | 3530 | 3530 | 200 |
| 452 | 20230817 | 115600 | 1245214290 | 3530 | 3530 | 3530 | 3530 | 570 |
| 453 | 20230817 | 115500 | 1243202190 | 3530 | 3530 | 3535 | 3530 | 14 |
| 454 | 20230817 | 115400 | 1243152765 | 3530 | 3530 | 3530 | 3530 | 9 |
| 455 | 20230817 | 115300 | 1243120995 | 3535 | 3530 | 3535 | 3530 | 18 |
| 456 | 20230817 | 115200 | 1243057390 | 3530 | 3535 | 3535 | 3530 | 125 |
| 457 | 20230817 | 115100 | 1242615550 | 3535 | 3530 | 3535 | 3530 | 17 |
| 458 | 20230817 | 115000 | 1242555525 | 3530 | 3535 | 3535 | 3530 | 37 |
| 459 | 20230817 | 114900 | 1242424760 | 3530 | 3530 | 3530 | 3530 | 13 |
| 460 | 20230817 | 114800 | 1242378870 | 3530 | 3535 | 3535 | 3530 | 121 |
| 461 | 20230817 | 114700 | 1241951635 | 3535 | 3535 | 3535 | 3535 | 249 |
| 462 | 20230817 | 114600 | 1241071420 | 3535 | 3535 | 3535 | 3535 | 301 |
| 463 | 20230817 | 114500 | 1240007385 | 3535 | 3535 | 3535 | 3535 | 25 |
| 464 | 20230817 | 114400 | 1239919010 | 3535 | 3535 | 3535 | 3535 | 3 |
| 465 | 20230817 | 114300 | 1239908405 | 3530 | 3530 | 3530 | 3530 | 252 |
| 466 | 20230817 | 114200 | 1239018845 | 3530 | 3530 | 3530 | 3530 | 273 |
| 467 | 20230817 | 114100 | 1238055155 | 3530 | 3530 | 3530 | 3530 | 57 |
| 468 | 20230817 | 114000 | 1237853945 | 3535 | 3535 | 3535 | 3535 | 28 |
| 469 | 20230817 | 113900 | 1237754965 | 3525 | 3535 | 3535 | 3525 | 311 |
| 470 | 20230817 | 113800 | 1236657360 | 3530 | 3530 | 3530 | 3530 | 43 |
| 471 | 20230817 | 113700 | 1236505570 | 3535 | 3535 | 3535 | 3530 | 7 |
| 472 | 20230817 | 113600 | 1236480840 | 3535 | 3540 | 3540 | 3530 | 9760 |
| 473 | 20230817 | 113500 | 1201980640 | 3535 | 3525 | 3535 | 3525 | 6380 |
| 474 | 20230817 | 113400 | 1179459925 | 3525 | 3525 | 3525 | 3525 | 18 |
| 475 | 20230817 | 113300 | 1179396475 | 3520 | 3520 | 3520 | 3520 | 26 |
| 476 | 20230817 | 113200 | 1179304955 | 3520 | 3520 | 3520 | 3520 | 28 |
| 477 | 20230817 | 113100 | 1179206395 | 3520 | 3515 | 3520 | 3515 | 942 |
| 478 | 20230817 | 113000 | 1175892905 | 3520 | 3520 | 3520 | 3520 | 0 |
| 479 | 20230817 | 112900 | 1175892905 | 3520 | 3520 | 3520 | 3520 | 150 |
| 480 | 20230817 | 112800 | 1175364905 | 3520 | 3520 | 3520 | 3520 | 200 |
| 481 | 20230817 | 112700 | 1174660905 | 3525 | 3520 | 3525 | 3520 | 2100 |
| 482 | 20230817 | 112600 | 1167263905 | 3520 | 3520 | 3520 | 3520 | 2 |
| 483 | 20230817 | 112500 | 1167256865 | 3525 | 3520 | 3525 | 3520 | 20 |
| 484 | 20230817 | 112400 | 1167186395 | 3520 | 3520 | 3520 | 3520 | 28 |
| 485 | 20230817 | 112300 | 1167087835 | 3520 | 3520 | 3520 | 3520 | 71 |
| 486 | 20230817 | 112200 | 1166837915 | 3520 | 3520 | 3520 | 3520 | 110 |
| 487 | 20230817 | 112100 | 1166450715 | 3525 | 3505 | 3525 | 3505 | 24 |
| 488 | 20230817 | 112000 | 1166366315 | 3505 | 3500 | 3525 | 3500 | 4983 |
| 489 | 20230817 | 111900 | 1148834180 | 3515 | 3500 | 3515 | 3500 | 816 |
| 490 | 20230817 | 111800 | 1145970455 | 3500 | 3500 | 3500 | 3500 | 1 |
| 491 | 20230817 | 111700 | 1145966955 | 3500 | 3495 | 3510 | 3495 | 351 |
| 492 | 20230817 | 111600 | 1144736060 | 3495 | 3510 | 3510 | 3495 | 1200 |
| 493 | 20230817 | 111500 | 1140537875 | 3510 | 3510 | 3515 | 3510 | 680 |
| 494 | 20230817 | 111400 | 1138148375 | 3510 | 3510 | 3510 | 3510 | 2119 |
| 495 | 20230817 | 111300 | 1130710685 | 3510 | 3510 | 3510 | 3495 | 1025 |
| 496 | 20230817 | 111200 | 1127113085 | 3505 | 3500 | 3505 | 3500 | 8588 |
| 497 | 20230817 | 111100 | 1097050085 | 3495 | 3485 | 3495 | 3485 | 502 |
| 498 | 20230817 | 111000 | 1095300595 | 3490 | 3485 | 3490 | 3480 | 4200 |
| 499 | 20230817 | 110900 | 1080657800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 500 | 20230817 | 110800 | 1080657800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 501 | 20230817 | 110700 | 1080657800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 502 | 20230817 | 110600 | 1080657800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 503 | 20230817 | 110500 | 1080657800 | 3485 | 3485 | 3485 | 3485 | 1294 |
| 504 | 20230817 | 110400 | 1076148210 | 3480 | 3485 | 3485 | 3480 | 800 |
| 505 | 20230817 | 110300 | 1073361210 | 3485 | 3485 | 3485 | 3485 | 47 |
| 506 | 20230817 | 110200 | 1073197415 | 3485 | 3485 | 3485 | 3485 | 1246 |
| 507 | 20230817 | 110100 | 1068855105 | 3485 | 3500 | 3500 | 3485 | 47 |
| 508 | 20230817 | 110000 | 1068690830 | 3500 | 3500 | 3500 | 3500 | 16 |
| 509 | 20230817 | 105900 | 1068634830 | 3485 | 3485 | 3485 | 3485 | 28 |
| 510 | 20230817 | 105800 | 1068537250 | 3485 | 3485 | 3485 | 3485 | 3277 |
| 511 | 20230817 | 105700 | 1057116905 | 3490 | 3490 | 3490 | 3485 | 2236 |
| 512 | 20230817 | 105600 | 1049313315 | 3490 | 3490 | 3490 | 3490 | 0 |
| 513 | 20230817 | 105500 | 1049313315 | 3490 | 3490 | 3490 | 3490 | 1510 |
| 514 | 20230817 | 105400 | 1044043415 | 3490 | 3490 | 3490 | 3490 | 60 |
| 515 | 20230817 | 105300 | 1043834015 | 3490 | 3500 | 3500 | 3490 | 45 |
| 516 | 20230817 | 105200 | 1043676660 | 3500 | 3490 | 3500 | 3490 | 95 |
| 517 | 20230817 | 105100 | 1043344970 | 3490 | 3490 | 3490 | 3490 | 15 |
| 518 | 20230817 | 105000 | 1043292620 | 3490 | 3490 | 3490 | 3490 | 61 |
| 519 | 20230817 | 104900 | 1043079730 | 3490 | 3495 | 3495 | 3490 | 125 |
| 520 | 20230817 | 104800 | 1042642980 | 3485 | 3495 | 3495 | 3485 | 1660 |
| 521 | 20230817 | 104700 | 1036853085 | 3500 | 3500 | 3500 | 3500 | 25 |
| 522 | 20230817 | 104600 | 1036765585 | 3495 | 3495 | 3495 | 3495 | 95 |
| 523 | 20230817 | 104500 | 1036433560 | 3495 | 3495 | 3495 | 3495 | 105 |
| 524 | 20230817 | 104400 | 1036066585 | 3500 | 3500 | 3500 | 3500 | 0 |
| 525 | 20230817 | 104300 | 1036066585 | 3500 | 3495 | 3500 | 3490 | 3461 |
| 526 | 20230817 | 104200 | 1023956935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 527 | 20230817 | 104100 | 1023956935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 528 | 20230817 | 104000 | 1023956935 | 3500 | 3495 | 3500 | 3490 | 431 |
| 529 | 20230817 | 103900 | 1022449735 | 3490 | 3490 | 3490 | 3485 | 50 |
| 530 | 20230817 | 103800 | 1022275280 | 3490 | 3485 | 3490 | 3485 | 195 |
| 531 | 20230817 | 103700 | 1021595480 | 3485 | 3490 | 3490 | 3485 | 1212 |
| 532 | 20230817 | 103600 | 1017371635 | 3490 | 3490 | 3490 | 3490 | 138 |
| 533 | 20230817 | 103500 | 1016890015 | 3490 | 3490 | 3490 | 3490 | 238 |
| 534 | 20230817 | 103400 | 1016059395 | 3510 | 3510 | 3510 | 3500 | 161 |
| 535 | 20230817 | 103300 | 1015494305 | 3510 | 3490 | 3510 | 3490 | 343 |
| 536 | 20230817 | 103200 | 1014296375 | 3510 | 3510 | 3510 | 3510 | 330 |
| 537 | 20230817 | 103100 | 1013138075 | 3510 | 3490 | 3510 | 3490 | 3988 |
| 538 | 20230817 | 103000 | 999172585 | 3500 | 3500 | 3500 | 3490 | 114 |
| 539 | 20230817 | 102900 | 998774195 | 3500 | 3500 | 3500 | 3500 | 0 |
| 540 | 20230817 | 102800 | 998774195 | 3500 | 3490 | 3500 | 3490 | 3 |
| 541 | 20230817 | 102700 | 998763705 | 3490 | 3485 | 3490 | 3485 | 855 |
| 542 | 20230817 | 102600 | 995779905 | 3490 | 3490 | 3490 | 3485 | 840 |
| 543 | 20230817 | 102500 | 992851170 | 3490 | 3490 | 3490 | 3490 | 18 |
| 544 | 20230817 | 102400 | 992788350 | 3490 | 3490 | 3490 | 3490 | 33 |
| 545 | 20230817 | 102300 | 992673180 | 3490 | 3490 | 3500 | 3490 | 2408 |
| 546 | 20230817 | 102200 | 984268010 | 3495 | 3500 | 3500 | 3490 | 437 |
| 547 | 20230817 | 102100 | 982740940 | 3500 | 3500 | 3510 | 3495 | 3081 |
| 548 | 20230817 | 102000 | 971971220 | 3500 | 3515 | 3515 | 3495 | 6987 |
| 549 | 20230817 | 101900 | 947516800 | 3515 | 3505 | 3515 | 3500 | 125 |
| 550 | 20230817 | 101800 | 947078890 | 3500 | 3500 | 3500 | 3500 | 148 |
| 551 | 20230817 | 101700 | 946560890 | 3500 | 3500 | 3500 | 3500 | 205 |
| 552 | 20230817 | 101600 | 945843390 | 3500 | 3515 | 3515 | 3500 | 153 |
| 553 | 20230817 | 101500 | 945307845 | 3515 | 3500 | 3515 | 3500 | 755 |
| 554 | 20230817 | 101400 | 942665090 | 3500 | 3500 | 3500 | 3500 | 2200 |
| 555 | 20230817 | 101300 | 934965090 | 3500 | 3510 | 3510 | 3500 | 3999 |
| 556 | 20230817 | 101200 | 920944755 | 3515 | 3510 | 3515 | 3510 | 80 |
| 557 | 20230817 | 101100 | 920663905 | 3520 | 3515 | 3520 | 3515 | 85 |
| 558 | 20230817 | 101000 | 920365070 | 3510 | 3520 | 3525 | 3510 | 1832 |
| 559 | 20230817 | 100900 | 913930680 | 3520 | 3510 | 3520 | 3510 | 161 |
| 560 | 20230817 | 100800 | 913365510 | 3505 | 3510 | 3510 | 3505 | 1000 |
| 561 | 20230817 | 100700 | 909859885 | 3505 | 3505 | 3505 | 3505 | 538 |
| 562 | 20230817 | 100600 | 907974195 | 3510 | 3505 | 3510 | 3505 | 2381 |
| 563 | 20230817 | 100500 | 899617885 | 3505 | 3505 | 3510 | 3505 | 898 |
| 564 | 20230817 | 100400 | 896470335 | 3510 | 3510 | 3510 | 3510 | 5 |
| 565 | 20230817 | 100300 | 896452785 | 3510 | 3500 | 3510 | 3500 | 102 |
| 566 | 20230817 | 100200 | 896095775 | 3510 | 3515 | 3520 | 3510 | 124 |
| 567 | 20230817 | 100100 | 895660495 | 3520 | 3520 | 3520 | 3500 | 904 |
| 568 | 20230817 | 100000 | 892493560 | 3520 | 3520 | 3520 | 3520 | 288 |
| 569 | 20230817 | 095900 | 891479800 | 3525 | 3520 | 3525 | 3520 | 2100 |
| 570 | 20230817 | 095800 | 884082800 | 3520 | 3520 | 3520 | 3520 | 260 |
| 571 | 20230817 | 095700 | 883167600 | 3520 | 3520 | 3520 | 3520 | 4 |
| 572 | 20230817 | 095600 | 883153520 | 3495 | 3495 | 3495 | 3495 | 0 |
| 573 | 20230817 | 095500 | 883153520 | 3495 | 3500 | 3500 | 3495 | 1711 |
| 574 | 20230817 | 095400 | 877170260 | 3500 | 3500 | 3500 | 3495 | 1271 |
| 575 | 20230817 | 095300 | 872723090 | 3500 | 3520 | 3520 | 3500 | 1624 |
| 576 | 20230817 | 095200 | 867028820 | 3520 | 3510 | 3520 | 3510 | 4329 |
| 577 | 20230817 | 095100 | 851807340 | 3510 | 3510 | 3515 | 3510 | 1944 |
| 578 | 20230817 | 095000 | 844982900 | 3515 | 3530 | 3530 | 3515 | 3357 |
| 579 | 20230817 | 094900 | 833160520 | 3530 | 3515 | 3530 | 3515 | 9570 |
| 580 | 20230817 | 094800 | 799423355 | 3515 | 3510 | 3515 | 3510 | 2514 |
| 581 | 20230817 | 094700 | 790589495 | 3510 | 3495 | 3515 | 3495 | 1108 |
| 582 | 20230817 | 094600 | 786699615 | 3495 | 3505 | 3505 | 3495 | 3574 |
| 583 | 20230817 | 094500 | 774180050 | 3510 | 3505 | 3510 | 3505 | 646 |
| 584 | 20230817 | 094400 | 771913385 | 3505 | 3495 | 3510 | 3495 | 1498 |
| 585 | 20230817 | 094300 | 766671785 | 3495 | 3495 | 3495 | 3495 | 417 |
| 586 | 20230817 | 094200 | 765214370 | 3495 | 3490 | 3495 | 3490 | 4416 |
| 587 | 20230817 | 094100 | 749800785 | 3490 | 3485 | 3490 | 3485 | 1265 |
| 588 | 20230817 | 094000 | 745386605 | 3485 | 3480 | 3485 | 3475 | 579 |
| 589 | 20230817 | 093900 | 743372420 | 3490 | 3490 | 3490 | 3480 | 1038 |
| 590 | 20230817 | 093800 | 739756250 | 3490 | 3480 | 3495 | 3480 | 3783 |
| 591 | 20230817 | 093700 | 726569120 | 3480 | 3470 | 3480 | 3470 | 5480 |
| 592 | 20230817 | 093600 | 707535710 | 3470 | 3450 | 3470 | 3450 | 6159 |
| 593 | 20230817 | 093500 | 686278915 | 3450 | 3440 | 3450 | 3440 | 1694 |
| 594 | 20230817 | 093400 | 680438995 | 3440 | 3425 | 3440 | 3425 | 3058 |
| 595 | 20230817 | 093300 | 669938080 | 3425 | 3425 | 3425 | 3415 | 1635 |
| 596 | 20230817 | 093200 | 664351835 | 3430 | 3410 | 3440 | 3410 | 3218 |
| 597 | 20230817 | 093100 | 653313805 | 3430 | 3410 | 3430 | 3405 | 8431 |
| 598 | 20230817 | 093000 | 624513820 | 3425 | 3415 | 3425 | 3410 | 216 |
| 599 | 20230817 | 092900 | 623775950 | 3420 | 3425 | 3430 | 3410 | 4364 |
| 600 | 20230817 | 092800 | 608846070 | 3430 | 3420 | 3430 | 3420 | 2380 |
| 601 | 20230817 | 092700 | 600705490 | 3420 | 3425 | 3425 | 3420 | 490 |
| 602 | 20230817 | 092600 | 599027300 | 3430 | 3420 | 3430 | 3420 | 2093 |
| 603 | 20230817 | 092500 | 591863140 | 3420 | 3405 | 3425 | 3400 | 7989 |
| 604 | 20230817 | 092400 | 564678640 | 3400 | 3430 | 3430 | 3400 | 3889 |
| 605 | 20230817 | 092300 | 551441745 | 3430 | 3405 | 3430 | 3395 | 3283 |
| 606 | 20230817 | 092200 | 540234575 | 3400 | 3415 | 3435 | 3400 | 12943 |
| 607 | 20230817 | 092100 | 496181990 | 3420 | 3430 | 3430 | 3415 | 4094 |
| 608 | 20230817 | 092000 | 482171385 | 3430 | 3440 | 3440 | 3430 | 8075 |
| 609 | 20230817 | 091900 | 454449235 | 3435 | 3455 | 3455 | 3435 | 6385 |
| 610 | 20230817 | 091800 | 432472360 | 3455 | 3475 | 3475 | 3455 | 2105 |
| 611 | 20230817 | 091700 | 425194320 | 3460 | 3460 | 3475 | 3460 | 1393 |
| 612 | 20230817 | 091600 | 420374120 | 3460 | 3480 | 3480 | 3460 | 2371 |
| 613 | 20230817 | 091500 | 412146300 | 3480 | 3480 | 3490 | 3480 | 1931 |
| 614 | 20230817 | 091400 | 405418585 | 3480 | 3490 | 3500 | 3480 | 5859 |
| 615 | 20230817 | 091300 | 384965935 | 3490 | 3475 | 3490 | 3460 | 2516 |
| 616 | 20230817 | 091200 | 376217220 | 3475 | 3460 | 3480 | 3440 | 10267 |
| 617 | 20230817 | 091100 | 340694350 | 3455 | 3465 | 3465 | 3445 | 4703 |
| 618 | 20230817 | 091000 | 324450420 | 3455 | 3470 | 3470 | 3455 | 5318 |
| 619 | 20230817 | 090900 | 306044835 | 3470 | 3470 | 3470 | 3465 | 2857 |
| 620 | 20230817 | 090800 | 296132100 | 3470 | 3475 | 3475 | 3465 | 7192 |
| 621 | 20230817 | 090700 | 271173150 | 3475 | 3480 | 3480 | 3470 | 2259 |
| 622 | 20230817 | 090600 | 263331255 | 3480 | 3480 | 3480 | 3460 | 4776 |
| 623 | 20230817 | 090500 | 246765705 | 3475 | 3475 | 3475 | 3475 | 201 |
| 624 | 20230817 | 090400 | 246067230 | 3470 | 3485 | 3485 | 3465 | 4455 |
| 625 | 20230817 | 090300 | 230573630 | 3485 | 3490 | 3490 | 3400 | 27103 |
| 626 | 20230817 | 090200 | 137263510 | 3490 | 3510 | 3510 | 3490 | 12239 |
| 627 | 20230817 | 090100 | 94419330 | 3515 | 3540 | 3545 | 3510 | 7153 |
| 628 | 20230817 | 090000 | 69257080 | 3540 | 3525 | 3620 | 3520 | 19451 |