29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 184600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 17763 |
| 3 | 20230817 | 184500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 4 | 20230817 | 184400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 5 | 20230817 | 184300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 6 | 20230817 | 184200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 7 | 20230817 | 184100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 8 | 20230817 | 184000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 9 | 20230817 | 183900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 10 | 20230817 | 183800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 11 | 20230817 | 183700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 12 | 20230817 | 183600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 13 | 20230817 | 183500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 14 | 20230817 | 183400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 15 | 20230817 | 183300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 16 | 20230817 | 183200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 17 | 20230817 | 183100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 18 | 20230817 | 183000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 19 | 20230817 | 182900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 20 | 20230817 | 182800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 21 | 20230817 | 182700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 22 | 20230817 | 182600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 23 | 20230817 | 182500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 24 | 20230817 | 182400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 25 | 20230817 | 182300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 26 | 20230817 | 182200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 27 | 20230817 | 182100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 28 | 20230817 | 182000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 29 | 20230817 | 181900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 30 | 20230817 | 181800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 31 | 20230817 | 181700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 32 | 20230817 | 181600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 17763 |
| 33 | 20230817 | 181500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 34 | 20230817 | 181400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 35 | 20230817 | 181300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 36 | 20230817 | 181200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 37 | 20230817 | 181100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 38 | 20230817 | 181000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 39 | 20230817 | 180900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 40 | 20230817 | 180800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 41 | 20230817 | 180700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 42 | 20230817 | 180600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 43 | 20230817 | 180500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 44 | 20230817 | 180400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 45 | 20230817 | 180300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 46 | 20230817 | 180200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 47 | 20230817 | 180100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 48 | 20230817 | 180000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 49 | 20230817 | 175900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 50 | 20230817 | 175800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 51 | 20230817 | 175700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 52 | 20230817 | 175600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 53 | 20230817 | 175500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 54 | 20230817 | 175400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 55 | 20230817 | 175300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 56 | 20230817 | 175200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 57 | 20230817 | 175100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 58 | 20230817 | 175000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 59 | 20230817 | 174900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 60 | 20230817 | 174800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 61 | 20230817 | 174700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 62 | 20230817 | 174600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 17763 |
| 63 | 20230817 | 174500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 64 | 20230817 | 174400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 65 | 20230817 | 174300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 66 | 20230817 | 174200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 67 | 20230817 | 174100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 68 | 20230817 | 174000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 69 | 20230817 | 173900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 70 | 20230817 | 173800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 71 | 20230817 | 173700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 72 | 20230817 | 173600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 73 | 20230817 | 173500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 74 | 20230817 | 173400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 75 | 20230817 | 173300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 76 | 20230817 | 173200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 77 | 20230817 | 173100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 78 | 20230817 | 173000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 79 | 20230817 | 172900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 80 | 20230817 | 172800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 81 | 20230817 | 172700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 82 | 20230817 | 172600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 83 | 20230817 | 172500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 84 | 20230817 | 172400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 85 | 20230817 | 172300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 86 | 20230817 | 172200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 87 | 20230817 | 172100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 88 | 20230817 | 172000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 89 | 20230817 | 171900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 90 | 20230817 | 171800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 91 | 20230817 | 171700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 92 | 20230817 | 171600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 17763 |
| 93 | 20230817 | 171500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 94 | 20230817 | 171400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 95 | 20230817 | 171300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 96 | 20230817 | 171200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 97 | 20230817 | 171100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 98 | 20230817 | 171000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 99 | 20230817 | 170900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 100 | 20230817 | 170800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 101 | 20230817 | 170700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 102 | 20230817 | 170600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 103 | 20230817 | 170500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 104 | 20230817 | 170400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 105 | 20230817 | 170300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 106 | 20230817 | 170200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 107 | 20230817 | 170100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 108 | 20230817 | 170000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 109 | 20230817 | 165900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 110 | 20230817 | 165800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 111 | 20230817 | 165700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 112 | 20230817 | 165600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 113 | 20230817 | 165500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 114 | 20230817 | 165400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 115 | 20230817 | 165300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 116 | 20230817 | 165200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 117 | 20230817 | 165100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 118 | 20230817 | 165000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 119 | 20230817 | 164900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 120 | 20230817 | 164800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 121 | 20230817 | 164700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 122 | 20230817 | 164600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 17763 |
| 123 | 20230817 | 164500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 124 | 20230817 | 164400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 125 | 20230817 | 164300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 126 | 20230817 | 164200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 127 | 20230817 | 164100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 128 | 20230817 | 164000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 129 | 20230817 | 163900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 130 | 20230817 | 163800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 131 | 20230817 | 163700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 132 | 20230817 | 163600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 133 | 20230817 | 163500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 134 | 20230817 | 163400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 135 | 20230817 | 163300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 136 | 20230817 | 163200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 137 | 20230817 | 163100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 138 | 20230817 | 163000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 139 | 20230817 | 162900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 140 | 20230817 | 162800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 141 | 20230817 | 162700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 142 | 20230817 | 162600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 143 | 20230817 | 162500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 144 | 20230817 | 162400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 145 | 20230817 | 162300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 146 | 20230817 | 162200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 147 | 20230817 | 162100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 148 | 20230817 | 162000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 149 | 20230817 | 161900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 150 | 20230817 | 161800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 151 | 20230817 | 161700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 152 | 20230817 | 161600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 17763 |
| 153 | 20230817 | 161500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 154 | 20230817 | 161400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 155 | 20230817 | 161300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 156 | 20230817 | 161200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 157 | 20230817 | 161100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 158 | 20230817 | 161000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 159 | 20230817 | 160900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 160 | 20230817 | 160800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 161 | 20230817 | 160700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 162 | 20230817 | 160600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 163 | 20230817 | 160500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 164 | 20230817 | 160400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 165 | 20230817 | 160300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 166 | 20230817 | 160200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 167 | 20230817 | 160100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 168 | 20230817 | 160000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 169 | 20230817 | 155900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 170 | 20230817 | 155800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 171 | 20230817 | 155700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 172 | 20230817 | 155600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 173 | 20230817 | 155500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 174 | 20230817 | 155400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 175 | 20230817 | 155300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 176 | 20230817 | 155200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 177 | 20230817 | 155100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 178 | 20230817 | 155000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 179 | 20230817 | 154900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 180 | 20230817 | 154800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 181 | 20230817 | 154700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 182 | 20230817 | 154600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 17763 |
| 183 | 20230817 | 154500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 184 | 20230817 | 154400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 185 | 20230817 | 154300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 186 | 20230817 | 154200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 187 | 20230817 | 154100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 188 | 20230817 | 154000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 189 | 20230817 | 153900 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 190 | 20230817 | 153800 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 191 | 20230817 | 153700 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 192 | 20230817 | 153600 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 193 | 20230817 | 153500 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 194 | 20230817 | 153400 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 195 | 20230817 | 153300 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 196 | 20230817 | 153200 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 197 | 20230817 | 153100 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 0 |
| 198 | 20230817 | 153000 | 1662856185 | 2530 | 2530 | 2530 | 2530 | 17763 |
| 199 | 20230817 | 152900 | 1617915795 | 2550 | 2550 | 2550 | 2550 | 0 |
| 200 | 20230817 | 152800 | 1617915795 | 2550 | 2550 | 2550 | 2550 | 0 |
| 201 | 20230817 | 152700 | 1617915795 | 2550 | 2550 | 2550 | 2550 | 0 |
| 202 | 20230817 | 152600 | 1617915795 | 2550 | 2550 | 2550 | 2550 | 0 |
| 203 | 20230817 | 152500 | 1617915795 | 2550 | 2550 | 2550 | 2550 | 0 |
| 204 | 20230817 | 152400 | 1617915795 | 2550 | 2550 | 2550 | 2550 | 0 |
| 205 | 20230817 | 152300 | 1617915795 | 2550 | 2550 | 2550 | 2550 | 0 |
| 206 | 20230817 | 152200 | 1617915795 | 2550 | 2550 | 2550 | 2550 | 0 |
| 207 | 20230817 | 152100 | 1617915795 | 2550 | 2550 | 2550 | 2550 | 0 |
| 208 | 20230817 | 152000 | 1617915795 | 2550 | 2550 | 2550 | 2550 | 0 |
| 209 | 20230817 | 151900 | 1617915795 | 2550 | 2550 | 2550 | 2535 | 133 |
| 210 | 20230817 | 151800 | 1617578550 | 2550 | 2550 | 2550 | 2550 | 1006 |
| 211 | 20230817 | 151700 | 1615013250 | 2555 | 2550 | 2555 | 2530 | 16413 |
| 212 | 20230817 | 151600 | 1573457705 | 2555 | 2555 | 2555 | 2555 | 128 |
| 213 | 20230817 | 151500 | 1573130665 | 2555 | 2555 | 2555 | 2555 | 0 |
| 214 | 20230817 | 151400 | 1573130665 | 2555 | 2550 | 2555 | 2550 | 1678 |
| 215 | 20230817 | 151300 | 1568848970 | 2550 | 2545 | 2550 | 2545 | 104 |
| 216 | 20230817 | 151200 | 1568584270 | 2550 | 2545 | 2550 | 2540 | 338 |
| 217 | 20230817 | 151100 | 1567724305 | 2550 | 2555 | 2555 | 2550 | 322 |
| 218 | 20230817 | 151000 | 1566903195 | 2540 | 2555 | 2555 | 2540 | 21000 |
| 219 | 20230817 | 150900 | 1513406650 | 2565 | 2565 | 2565 | 2565 | 0 |
| 220 | 20230817 | 150800 | 1513406650 | 2565 | 2565 | 2565 | 2565 | 450 |
| 221 | 20230817 | 150700 | 1512252400 | 2565 | 2565 | 2565 | 2565 | 0 |
| 222 | 20230817 | 150600 | 1512252400 | 2565 | 2565 | 2565 | 2565 | 2 |
| 223 | 20230817 | 150500 | 1512247270 | 2560 | 2565 | 2565 | 2560 | 751 |
| 224 | 20230817 | 150400 | 1510324680 | 2565 | 2560 | 2565 | 2560 | 272 |
| 225 | 20230817 | 150300 | 1509628350 | 2560 | 2560 | 2560 | 2560 | 1549 |
| 226 | 20230817 | 150200 | 1505662910 | 2560 | 2565 | 2565 | 2560 | 3426 |
| 227 | 20230817 | 150100 | 1496885460 | 2565 | 2570 | 2570 | 2565 | 1549 |
| 228 | 20230817 | 150000 | 1492912175 | 2570 | 2565 | 2570 | 2565 | 23 |
| 229 | 20230817 | 145900 | 1492853080 | 2570 | 2570 | 2570 | 2570 | 20 |
| 230 | 20230817 | 145800 | 1492801680 | 2570 | 2570 | 2570 | 2570 | 2 |
| 231 | 20230817 | 145700 | 1492796540 | 2565 | 2565 | 2565 | 2560 | 2593 |
| 232 | 20230817 | 145600 | 1486148265 | 2570 | 2560 | 2570 | 2560 | 1611 |
| 233 | 20230817 | 145500 | 1482022155 | 2560 | 2570 | 2570 | 2560 | 2310 |
| 234 | 20230817 | 145400 | 1476107255 | 2560 | 2570 | 2570 | 2560 | 3120 |
| 235 | 20230817 | 145300 | 1468106115 | 2565 | 2565 | 2565 | 2565 | 3 |
| 236 | 20230817 | 145200 | 1468098420 | 2555 | 2555 | 2555 | 2555 | 0 |
| 237 | 20230817 | 145100 | 1468098420 | 2555 | 2565 | 2565 | 2555 | 330 |
| 238 | 20230817 | 145000 | 1467254250 | 2560 | 2570 | 2570 | 2560 | 946 |
| 239 | 20230817 | 144900 | 1464832175 | 2570 | 2575 | 2575 | 2570 | 1466 |
| 240 | 20230817 | 144800 | 1461057340 | 2580 | 2580 | 2580 | 2580 | 22 |
| 241 | 20230817 | 144700 | 1461000580 | 2580 | 2580 | 2580 | 2580 | 172 |
| 242 | 20230817 | 144600 | 1460556820 | 2570 | 2570 | 2570 | 2570 | 3 |
| 243 | 20230817 | 144500 | 1460549110 | 2575 | 2575 | 2575 | 2575 | 28 |
| 244 | 20230817 | 144400 | 1460477010 | 2575 | 2575 | 2575 | 2575 | 22 |
| 245 | 20230817 | 144300 | 1460420360 | 2575 | 2570 | 2575 | 2570 | 59 |
| 246 | 20230817 | 144200 | 1460268445 | 2560 | 2560 | 2560 | 2560 | 0 |
| 247 | 20230817 | 144100 | 1460268445 | 2560 | 2565 | 2565 | 2560 | 71 |
| 248 | 20230817 | 144000 | 1460086575 | 2575 | 2575 | 2575 | 2575 | 60 |
| 249 | 20230817 | 143900 | 1459932075 | 2570 | 2570 | 2570 | 2570 | 3 |
| 250 | 20230817 | 143800 | 1459924365 | 2580 | 2580 | 2580 | 2580 | 15000 |
| 251 | 20230817 | 143700 | 1421224365 | 2560 | 2570 | 2570 | 2560 | 38 |
| 252 | 20230817 | 143600 | 1421126725 | 2565 | 2565 | 2565 | 2565 | 629 |
| 253 | 20230817 | 143500 | 1419513340 | 2570 | 2570 | 2570 | 2570 | 42 |
| 254 | 20230817 | 143400 | 1419405400 | 2570 | 2570 | 2570 | 2570 | 368 |
| 255 | 20230817 | 143300 | 1418459640 | 2570 | 2575 | 2575 | 2570 | 515 |
| 256 | 20230817 | 143200 | 1417136005 | 2580 | 2580 | 2580 | 2580 | 40 |
| 257 | 20230817 | 143100 | 1417032805 | 2570 | 2570 | 2570 | 2570 | 0 |
| 258 | 20230817 | 143000 | 1417032805 | 2570 | 2585 | 2585 | 2570 | 1909 |
| 259 | 20230817 | 142900 | 1412116320 | 2580 | 2585 | 2585 | 2580 | 22 |
| 260 | 20230817 | 142800 | 1412059465 | 2585 | 2585 | 2585 | 2585 | 248 |
| 261 | 20230817 | 142700 | 1411418385 | 2585 | 2585 | 2585 | 2585 | 18 |
| 262 | 20230817 | 142600 | 1411371855 | 2580 | 2580 | 2580 | 2580 | 623 |
| 263 | 20230817 | 142500 | 1409764515 | 2580 | 2580 | 2580 | 2580 | 2400 |
| 264 | 20230817 | 142400 | 1403572515 | 2575 | 2580 | 2580 | 2575 | 206 |
| 265 | 20230817 | 142300 | 1403041955 | 2575 | 2570 | 2575 | 2570 | 21 |
| 266 | 20230817 | 142200 | 1402987895 | 2575 | 2580 | 2580 | 2575 | 488 |
| 267 | 20230817 | 142100 | 1401731185 | 2580 | 2580 | 2580 | 2580 | 18 |
| 268 | 20230817 | 142000 | 1401684745 | 2575 | 2575 | 2580 | 2575 | 723 |
| 269 | 20230817 | 141900 | 1399822915 | 2575 | 2580 | 2580 | 2575 | 943 |
| 270 | 20230817 | 141800 | 1397394595 | 2580 | 2580 | 2580 | 2580 | 24 |
| 271 | 20230817 | 141700 | 1397332675 | 2580 | 2580 | 2580 | 2580 | 466 |
| 272 | 20230817 | 141600 | 1396130395 | 2575 | 2580 | 2580 | 2575 | 23 |
| 273 | 20230817 | 141500 | 1396071070 | 2580 | 2580 | 2580 | 2580 | 23 |
| 274 | 20230817 | 141400 | 1396011730 | 2580 | 2580 | 2580 | 2580 | 1237 |
| 275 | 20230817 | 141300 | 1392820270 | 2575 | 2575 | 2580 | 2570 | 156 |
| 276 | 20230817 | 141200 | 1392418575 | 2580 | 2580 | 2580 | 2580 | 0 |
| 277 | 20230817 | 141100 | 1392418575 | 2580 | 2575 | 2580 | 2570 | 264 |
| 278 | 20230817 | 141000 | 1391739740 | 2575 | 2575 | 2575 | 2575 | 24 |
| 279 | 20230817 | 140900 | 1391677940 | 2575 | 2575 | 2575 | 2575 | 1668 |
| 280 | 20230817 | 140800 | 1387382840 | 2575 | 2575 | 2575 | 2575 | 41 |
| 281 | 20230817 | 140700 | 1387277265 | 2575 | 2575 | 2575 | 2575 | 0 |
| 282 | 20230817 | 140600 | 1387277265 | 2575 | 2575 | 2575 | 2575 | 23 |
| 283 | 20230817 | 140500 | 1387218040 | 2580 | 2580 | 2580 | 2580 | 2040 |
| 284 | 20230817 | 140400 | 1381954840 | 2580 | 2580 | 2580 | 2580 | 1301 |
| 285 | 20230817 | 140300 | 1378598260 | 2560 | 2575 | 2575 | 2560 | 141 |
| 286 | 20230817 | 140200 | 1378236595 | 2575 | 2575 | 2575 | 2575 | 40 |
| 287 | 20230817 | 140100 | 1378133595 | 2575 | 2580 | 2580 | 2575 | 109 |
| 288 | 20230817 | 140000 | 1377852825 | 2580 | 2580 | 2580 | 2580 | 36 |
| 289 | 20230817 | 135900 | 1377759945 | 2580 | 2570 | 2580 | 2570 | 203 |
| 290 | 20230817 | 135800 | 1377236235 | 2585 | 2580 | 2585 | 2550 | 19762 |
| 291 | 20230817 | 135700 | 1326668890 | 2575 | 2575 | 2575 | 2575 | 10 |
| 292 | 20230817 | 135600 | 1326643140 | 2570 | 2570 | 2570 | 2570 | 2 |
| 293 | 20230817 | 135500 | 1326638000 | 2585 | 2575 | 2585 | 2565 | 164 |
| 294 | 20230817 | 135400 | 1326217160 | 2570 | 2585 | 2585 | 2565 | 10855 |
| 295 | 20230817 | 135300 | 1298303285 | 2590 | 2590 | 2590 | 2585 | 211 |
| 296 | 20230817 | 135200 | 1297757450 | 2595 | 2590 | 2595 | 2590 | 22 |
| 297 | 20230817 | 135100 | 1297700385 | 2585 | 2590 | 2590 | 2585 | 159 |
| 298 | 20230817 | 135000 | 1297289300 | 2595 | 2595 | 2595 | 2590 | 58 |
| 299 | 20230817 | 134900 | 1297138870 | 2585 | 2595 | 2595 | 2585 | 186 |
| 300 | 20230817 | 134800 | 1296657650 | 2585 | 2585 | 2585 | 2585 | 0 |
| 301 | 20230817 | 134700 | 1296657650 | 2585 | 2595 | 2595 | 2585 | 147 |
| 302 | 20230817 | 134600 | 1296277465 | 2590 | 2595 | 2595 | 2590 | 558 |
| 303 | 20230817 | 134500 | 1294829470 | 2590 | 2595 | 2595 | 2590 | 57 |
| 304 | 20230817 | 134400 | 1294681740 | 2595 | 2590 | 2595 | 2590 | 167 |
| 305 | 20230817 | 134300 | 1294249100 | 2595 | 2590 | 2595 | 2590 | 40 |
| 306 | 20230817 | 134200 | 1294145315 | 2600 | 2585 | 2600 | 2585 | 127 |
| 307 | 20230817 | 134100 | 1293816990 | 2595 | 2595 | 2595 | 2595 | 40 |
| 308 | 20230817 | 134000 | 1293713190 | 2590 | 2590 | 2590 | 2590 | 179 |
| 309 | 20230817 | 133900 | 1293249580 | 2585 | 2590 | 2590 | 2585 | 52 |
| 310 | 20230817 | 133800 | 1293114960 | 2590 | 2595 | 2595 | 2585 | 178 |
| 311 | 20230817 | 133700 | 1292654550 | 2600 | 2600 | 2600 | 2600 | 21 |
| 312 | 20230817 | 133600 | 1292599950 | 2600 | 2595 | 2600 | 2595 | 21 |
| 313 | 20230817 | 133500 | 1292545360 | 2600 | 2600 | 2600 | 2600 | 0 |
| 314 | 20230817 | 133400 | 1292545360 | 2600 | 2600 | 2600 | 2590 | 31 |
| 315 | 20230817 | 133300 | 1292464910 | 2600 | 2600 | 2600 | 2600 | 185 |
| 316 | 20230817 | 133200 | 1291983910 | 2605 | 2605 | 2610 | 2605 | 1326 |
| 317 | 20230817 | 133100 | 1288523260 | 2610 | 2610 | 2610 | 2610 | 2 |
| 318 | 20230817 | 133000 | 1288518040 | 2605 | 2605 | 2605 | 2605 | 212 |
| 319 | 20230817 | 132900 | 1287965780 | 2600 | 2605 | 2605 | 2600 | 525 |
| 320 | 20230817 | 132800 | 1286600580 | 2605 | 2610 | 2610 | 2605 | 21 |
| 321 | 20230817 | 132700 | 1286545870 | 2610 | 2605 | 2610 | 2605 | 168 |
| 322 | 20230817 | 132600 | 1286108220 | 2615 | 2605 | 2615 | 2605 | 1218 |
| 323 | 20230817 | 132500 | 1282935215 | 2615 | 2615 | 2615 | 2615 | 2 |
| 324 | 20230817 | 132400 | 1282929985 | 2615 | 2590 | 2615 | 2590 | 41626 |
| 325 | 20230817 | 132300 | 1174480050 | 2590 | 2585 | 2600 | 2585 | 206 |
| 326 | 20230817 | 132200 | 1173944835 | 2600 | 2590 | 2600 | 2590 | 4581 |
| 327 | 20230817 | 132100 | 1162057285 | 2590 | 2590 | 2590 | 2590 | 473 |
| 328 | 20230817 | 132000 | 1160832215 | 2590 | 2585 | 2590 | 2585 | 51 |
| 329 | 20230817 | 131900 | 1160700130 | 2585 | 2585 | 2585 | 2585 | 54 |
| 330 | 20230817 | 131800 | 1160560540 | 2585 | 2585 | 2585 | 2585 | 2226 |
| 331 | 20230817 | 131700 | 1154806330 | 2585 | 2585 | 2585 | 2585 | 24 |
| 332 | 20230817 | 131600 | 1154744290 | 2580 | 2585 | 2585 | 2580 | 19 |
| 333 | 20230817 | 131500 | 1154695190 | 2580 | 2580 | 2580 | 2580 | 0 |
| 334 | 20230817 | 131400 | 1154695190 | 2580 | 2580 | 2580 | 2580 | 39 |
| 335 | 20230817 | 131300 | 1154594570 | 2585 | 2580 | 2585 | 2580 | 23 |
| 336 | 20230817 | 131200 | 1154535125 | 2585 | 2585 | 2585 | 2585 | 19 |
| 337 | 20230817 | 131100 | 1154486010 | 2575 | 2575 | 2575 | 2575 | 1534 |
| 338 | 20230817 | 131000 | 1150535960 | 2575 | 2575 | 2575 | 2575 | 918 |
| 339 | 20230817 | 130900 | 1148172110 | 2570 | 2570 | 2575 | 2570 | 162 |
| 340 | 20230817 | 130800 | 1147755665 | 2575 | 2575 | 2575 | 2575 | 57 |
| 341 | 20230817 | 130700 | 1147608890 | 2575 | 2575 | 2575 | 2575 | 61 |
| 342 | 20230817 | 130600 | 1147451815 | 2575 | 2575 | 2575 | 2570 | 153 |
| 343 | 20230817 | 130500 | 1147058510 | 2575 | 2575 | 2575 | 2575 | 21 |
| 344 | 20230817 | 130400 | 1147004435 | 2575 | 2575 | 2575 | 2570 | 149 |
| 345 | 20230817 | 130300 | 1146621400 | 2575 | 2570 | 2575 | 2570 | 27 |
| 346 | 20230817 | 130200 | 1146551890 | 2575 | 2575 | 2575 | 2575 | 16 |
| 347 | 20230817 | 130100 | 1146510690 | 2570 | 2575 | 2575 | 2570 | 179 |
| 348 | 20230817 | 130000 | 1146050505 | 2575 | 2575 | 2575 | 2575 | 22 |
| 349 | 20230817 | 125900 | 1145993855 | 2570 | 2575 | 2575 | 2570 | 36 |
| 350 | 20230817 | 125800 | 1145901170 | 2570 | 2575 | 2575 | 2570 | 32 |
| 351 | 20230817 | 125700 | 1145818845 | 2575 | 2575 | 2575 | 2575 | 22 |
| 352 | 20230817 | 125600 | 1145762195 | 2570 | 2575 | 2575 | 2570 | 21 |
| 353 | 20230817 | 125500 | 1145708135 | 2575 | 2575 | 2575 | 2575 | 804 |
| 354 | 20230817 | 125400 | 1143637835 | 2575 | 2575 | 2575 | 2575 | 17 |
| 355 | 20230817 | 125300 | 1143594060 | 2580 | 2580 | 2585 | 2570 | 5199 |
| 356 | 20230817 | 125200 | 1130203470 | 2575 | 2575 | 2575 | 2575 | 25 |
| 357 | 20230817 | 125100 | 1130139095 | 2585 | 2575 | 2585 | 2575 | 1534 |
| 358 | 20230817 | 125000 | 1126185485 | 2575 | 2575 | 2575 | 2575 | 18 |
| 359 | 20230817 | 124900 | 1126139135 | 2570 | 2575 | 2575 | 2570 | 72 |
| 360 | 20230817 | 124800 | 1125953995 | 2570 | 2570 | 2570 | 2570 | 2504 |
| 361 | 20230817 | 124700 | 1119518715 | 2570 | 2570 | 2570 | 2570 | 24 |
| 362 | 20230817 | 124600 | 1119457035 | 2565 | 2565 | 2565 | 2565 | 3 |
| 363 | 20230817 | 124500 | 1119449340 | 2570 | 2570 | 2570 | 2570 | 16 |
| 364 | 20230817 | 124400 | 1119408220 | 2570 | 2570 | 2570 | 2570 | 23 |
| 365 | 20230817 | 124300 | 1119349110 | 2570 | 2565 | 2570 | 2565 | 20 |
| 366 | 20230817 | 124200 | 1119297725 | 2570 | 2570 | 2570 | 2570 | 120 |
| 367 | 20230817 | 124100 | 1118989325 | 2565 | 2560 | 2565 | 2560 | 1236 |
| 368 | 20230817 | 124000 | 1115819610 | 2565 | 2565 | 2565 | 2565 | 1510 |
| 369 | 20230817 | 123900 | 1111946460 | 2570 | 2570 | 2570 | 2565 | 357 |
| 370 | 20230817 | 123800 | 1111028985 | 2570 | 2570 | 2570 | 2565 | 184 |
| 371 | 20230817 | 123700 | 1110556855 | 2570 | 2570 | 2570 | 2570 | 18 |
| 372 | 20230817 | 123600 | 1110510595 | 2565 | 2575 | 2575 | 2565 | 5408 |
| 373 | 20230817 | 123500 | 1096637795 | 2575 | 2575 | 2575 | 2570 | 4516 |
| 374 | 20230817 | 123400 | 1085026805 | 2580 | 2580 | 2580 | 2580 | 20 |
| 375 | 20230817 | 123300 | 1084975205 | 2580 | 2575 | 2580 | 2575 | 159 |
| 376 | 20230817 | 123200 | 1084565680 | 2580 | 2580 | 2580 | 2580 | 22 |
| 377 | 20230817 | 123100 | 1084508920 | 2580 | 2575 | 2580 | 2575 | 150 |
| 378 | 20230817 | 123000 | 1084122580 | 2580 | 2580 | 2580 | 2580 | 22 |
| 379 | 20230817 | 122900 | 1084065820 | 2580 | 2575 | 2580 | 2575 | 21 |
| 380 | 20230817 | 122800 | 1084011655 | 2575 | 2580 | 2580 | 2575 | 147 |
| 381 | 20230817 | 122700 | 1083633015 | 2580 | 2580 | 2580 | 2580 | 17 |
| 382 | 20230817 | 122600 | 1083589155 | 2580 | 2575 | 2580 | 2575 | 561 |
| 383 | 20230817 | 122500 | 1082144465 | 2580 | 2580 | 2580 | 2580 | 54 |
| 384 | 20230817 | 122400 | 1082005145 | 2580 | 2580 | 2580 | 2580 | 20 |
| 385 | 20230817 | 122300 | 1081953545 | 2580 | 2575 | 2580 | 2575 | 23 |
| 386 | 20230817 | 122200 | 1081894220 | 2580 | 2580 | 2580 | 2580 | 1320 |
| 387 | 20230817 | 122100 | 1078488620 | 2585 | 2575 | 2585 | 2575 | 149 |
| 388 | 20230817 | 122000 | 1078104905 | 2575 | 2575 | 2575 | 2575 | 61 |
| 389 | 20230817 | 121900 | 1077947830 | 2575 | 2575 | 2575 | 2575 | 3 |
| 390 | 20230817 | 121800 | 1077940105 | 2565 | 2570 | 2570 | 2565 | 252 |
| 391 | 20230817 | 121700 | 1077293675 | 2570 | 2570 | 2570 | 2570 | 93 |
| 392 | 20230817 | 121600 | 1077054665 | 2570 | 2570 | 2570 | 2570 | 45 |
| 393 | 20230817 | 121500 | 1076939015 | 2575 | 2575 | 2575 | 2575 | 576 |
| 394 | 20230817 | 121400 | 1075455815 | 2580 | 2575 | 2580 | 2575 | 161 |
| 395 | 20230817 | 121300 | 1075041125 | 2580 | 2580 | 2580 | 2580 | 636 |
| 396 | 20230817 | 121200 | 1073400245 | 2575 | 2580 | 2580 | 2575 | 70 |
| 397 | 20230817 | 121100 | 1073219660 | 2580 | 2580 | 2580 | 2580 | 33 |
| 398 | 20230817 | 121000 | 1073134520 | 2575 | 2575 | 2575 | 2575 | 23 |
| 399 | 20230817 | 120900 | 1073075295 | 2570 | 2570 | 2570 | 2570 | 3 |
| 400 | 20230817 | 120800 | 1073067585 | 2580 | 2580 | 2580 | 2580 | 3936 |
| 401 | 20230817 | 120700 | 1062912705 | 2585 | 2585 | 2585 | 2585 | 0 |
| 402 | 20230817 | 120600 | 1062912705 | 2585 | 2565 | 2585 | 2565 | 3017 |
| 403 | 20230817 | 120500 | 1055126465 | 2570 | 2565 | 2570 | 2565 | 143 |
| 404 | 20230817 | 120400 | 1054759585 | 2570 | 2570 | 2570 | 2570 | 23 |
| 405 | 20230817 | 120300 | 1054700475 | 2580 | 2575 | 2580 | 2575 | 36 |
| 406 | 20230817 | 120200 | 1054607770 | 2570 | 2570 | 2570 | 2570 | 2 |
| 407 | 20230817 | 120100 | 1054602630 | 2565 | 2575 | 2575 | 2565 | 427 |
| 408 | 20230817 | 120000 | 1053506905 | 2580 | 2580 | 2580 | 2580 | 0 |
| 409 | 20230817 | 115900 | 1053506905 | 2580 | 2575 | 2580 | 2570 | 9 |
| 410 | 20230817 | 115800 | 1053483735 | 2565 | 2570 | 2570 | 2565 | 149 |
| 411 | 20230817 | 115700 | 1053101430 | 2575 | 2580 | 2580 | 2575 | 65 |
| 412 | 20230817 | 115600 | 1052933970 | 2575 | 2580 | 2580 | 2575 | 25 |
| 413 | 20230817 | 115500 | 1052869485 | 2580 | 2580 | 2580 | 2580 | 18 |
| 414 | 20230817 | 115400 | 1052823045 | 2575 | 2575 | 2575 | 2575 | 3 |
| 415 | 20230817 | 115300 | 1052815320 | 2575 | 2575 | 2575 | 2575 | 20 |
| 416 | 20230817 | 115200 | 1052763820 | 2570 | 2570 | 2570 | 2570 | 3 |
| 417 | 20230817 | 115100 | 1052756110 | 2580 | 2580 | 2580 | 2580 | 2888 |
| 418 | 20230817 | 115000 | 1045305070 | 2565 | 2585 | 2585 | 2565 | 538 |
| 419 | 20230817 | 114900 | 1043914730 | 2585 | 2570 | 2585 | 2570 | 5 |
| 420 | 20230817 | 114800 | 1043901850 | 2570 | 2575 | 2575 | 2570 | 2449 |
| 421 | 20230817 | 114700 | 1037607820 | 2585 | 2570 | 2585 | 2570 | 1505 |
| 422 | 20230817 | 114600 | 1033739940 | 2585 | 2575 | 2585 | 2575 | 1325 |
| 423 | 20230817 | 114500 | 1030328025 | 2585 | 2585 | 2585 | 2575 | 1377 |
| 424 | 20230817 | 114400 | 1026782120 | 2585 | 2580 | 2585 | 2580 | 28 |
| 425 | 20230817 | 114300 | 1026709860 | 2585 | 2575 | 2585 | 2575 | 2050 |
| 426 | 20230817 | 114200 | 1021431090 | 2570 | 2575 | 2575 | 2570 | 172 |
| 427 | 20230817 | 114100 | 1020988935 | 2575 | 2575 | 2575 | 2575 | 46 |
| 428 | 20230817 | 114000 | 1020870485 | 2575 | 2575 | 2575 | 2570 | 162 |
| 429 | 20230817 | 113900 | 1020454020 | 2575 | 2575 | 2575 | 2570 | 322 |
| 430 | 20230817 | 113800 | 1019626385 | 2575 | 2575 | 2575 | 2570 | 204 |
| 431 | 20230817 | 113700 | 1019101945 | 2575 | 2585 | 2585 | 2575 | 131 |
| 432 | 20230817 | 113600 | 1018764515 | 2575 | 2580 | 2585 | 2575 | 414 |
| 433 | 20230817 | 113500 | 1017698335 | 2585 | 2585 | 2585 | 2585 | 81 |
| 434 | 20230817 | 113400 | 1017488950 | 2585 | 2585 | 2585 | 2585 | 21 |
| 435 | 20230817 | 113300 | 1017434665 | 2580 | 2580 | 2580 | 2580 | 542 |
| 436 | 20230817 | 113200 | 1016036305 | 2570 | 2570 | 2580 | 2570 | 22 |
| 437 | 20230817 | 113100 | 1015979725 | 2570 | 2580 | 2580 | 2570 | 367 |
| 438 | 20230817 | 113000 | 1015036415 | 2580 | 2580 | 2580 | 2580 | 521 |
| 439 | 20230817 | 112900 | 1013692235 | 2580 | 2585 | 2585 | 2570 | 9 |
| 440 | 20230817 | 112800 | 1013669025 | 2580 | 2580 | 2580 | 2580 | 43 |
| 441 | 20230817 | 112700 | 1013558085 | 2585 | 2585 | 2585 | 2585 | 58 |
| 442 | 20230817 | 112600 | 1013408155 | 2575 | 2580 | 2585 | 2570 | 2584 |
| 443 | 20230817 | 112500 | 1006747620 | 2580 | 2575 | 2580 | 2575 | 107 |
| 444 | 20230817 | 112400 | 1006471635 | 2575 | 2580 | 2580 | 2575 | 30 |
| 445 | 20230817 | 112300 | 1006394285 | 2580 | 2580 | 2580 | 2580 | 88 |
| 446 | 20230817 | 112200 | 1006167245 | 2600 | 2600 | 2600 | 2580 | 950 |
| 447 | 20230817 | 112100 | 1003711120 | 2605 | 2560 | 2605 | 2560 | 20037 |
| 448 | 20230817 | 112000 | 952135365 | 2560 | 2560 | 2560 | 2560 | 22 |
| 449 | 20230817 | 111900 | 952079045 | 2560 | 2560 | 2560 | 2550 | 12 |
| 450 | 20230817 | 111800 | 952048355 | 2560 | 2555 | 2560 | 2555 | 1468 |
| 451 | 20230817 | 111700 | 948297605 | 2555 | 2555 | 2555 | 2555 | 26 |
| 452 | 20230817 | 111600 | 948231175 | 2550 | 2555 | 2555 | 2550 | 240 |
| 453 | 20230817 | 111500 | 947619055 | 2550 | 2555 | 2555 | 2550 | 33 |
| 454 | 20230817 | 111400 | 947534755 | 2555 | 2555 | 2555 | 2550 | 2003 |
| 455 | 20230817 | 111300 | 942417215 | 2555 | 2550 | 2555 | 2550 | 32 |
| 456 | 20230817 | 111200 | 942335505 | 2555 | 2555 | 2555 | 2550 | 6 |
| 457 | 20230817 | 111100 | 942320185 | 2555 | 2550 | 2555 | 2550 | 90 |
| 458 | 20230817 | 111000 | 942090675 | 2555 | 2555 | 2555 | 2555 | 2 |
| 459 | 20230817 | 110900 | 942085565 | 2555 | 2550 | 2555 | 2535 | 11 |
| 460 | 20230817 | 110800 | 942057550 | 2550 | 2550 | 2555 | 2535 | 5120 |
| 461 | 20230817 | 110700 | 929002075 | 2550 | 2550 | 2550 | 2540 | 570 |
| 462 | 20230817 | 110600 | 927554155 | 2550 | 2545 | 2550 | 2540 | 661 |
| 463 | 20230817 | 110500 | 925874570 | 2545 | 2550 | 2550 | 2545 | 1060 |
| 464 | 20230817 | 110400 | 923176725 | 2550 | 2550 | 2550 | 2550 | 20 |
| 465 | 20230817 | 110300 | 923125725 | 2550 | 2550 | 2550 | 2550 | 4 |
| 466 | 20230817 | 110200 | 923115525 | 2550 | 2540 | 2550 | 2540 | 5049 |
| 467 | 20230817 | 110100 | 910265920 | 2545 | 2545 | 2545 | 2545 | 2 |
| 468 | 20230817 | 110000 | 910260830 | 2540 | 2545 | 2545 | 2540 | 2025 |
| 469 | 20230817 | 105900 | 905117300 | 2545 | 2545 | 2545 | 2540 | 1074 |
| 470 | 20230817 | 105800 | 902384070 | 2545 | 2535 | 2545 | 2535 | 1015 |
| 471 | 20230817 | 105700 | 899808060 | 2540 | 2540 | 2540 | 2535 | 3268 |
| 472 | 20230817 | 105600 | 891507460 | 2540 | 2530 | 2540 | 2530 | 5 |
| 473 | 20230817 | 105500 | 891494790 | 2540 | 2540 | 2545 | 2535 | 3750 |
| 474 | 20230817 | 105400 | 881977085 | 2540 | 2540 | 2540 | 2540 | 1888 |
| 475 | 20230817 | 105300 | 877181565 | 2540 | 2540 | 2540 | 2540 | 2 |
| 476 | 20230817 | 105200 | 877176485 | 2540 | 2535 | 2540 | 2530 | 27 |
| 477 | 20230817 | 105100 | 877108025 | 2540 | 2540 | 2540 | 2535 | 62 |
| 478 | 20230817 | 105000 | 876950735 | 2540 | 2540 | 2540 | 2540 | 11 |
| 479 | 20230817 | 104900 | 876922795 | 2540 | 2525 | 2540 | 2525 | 1727 |
| 480 | 20230817 | 104800 | 872554445 | 2530 | 2530 | 2530 | 2525 | 563 |
| 481 | 20230817 | 104700 | 871130090 | 2530 | 2525 | 2530 | 2525 | 504 |
| 482 | 20230817 | 104600 | 869857470 | 2530 | 2520 | 2530 | 2520 | 5 |
| 483 | 20230817 | 104500 | 869844850 | 2530 | 2520 | 2530 | 2520 | 6429 |
| 484 | 20230817 | 104400 | 853643750 | 2520 | 2520 | 2520 | 2515 | 186 |
| 485 | 20230817 | 104300 | 853175725 | 2520 | 2520 | 2520 | 2520 | 26 |
| 486 | 20230817 | 104200 | 853110205 | 2520 | 2520 | 2520 | 2515 | 29 |
| 487 | 20230817 | 104100 | 853037140 | 2520 | 2520 | 2520 | 2515 | 168 |
| 488 | 20230817 | 104000 | 852614500 | 2520 | 2520 | 2520 | 2515 | 199 |
| 489 | 20230817 | 103900 | 852113915 | 2515 | 2515 | 2515 | 2515 | 3 |
| 490 | 20230817 | 103800 | 852106370 | 2510 | 2515 | 2515 | 2510 | 195 |
| 491 | 20230817 | 103700 | 851616675 | 2520 | 2515 | 2520 | 2515 | 50 |
| 492 | 20230817 | 103600 | 851490775 | 2505 | 2505 | 2510 | 2505 | 174 |
| 493 | 20230817 | 103500 | 851054805 | 2505 | 2510 | 2510 | 2505 | 149 |
| 494 | 20230817 | 103400 | 850681450 | 2515 | 2510 | 2515 | 2505 | 1307 |
| 495 | 20230817 | 103300 | 847395405 | 2505 | 2530 | 2530 | 2505 | 2452 |
| 496 | 20230817 | 103200 | 841231975 | 2515 | 2510 | 2515 | 2500 | 22234 |
| 497 | 20230817 | 103100 | 785550595 | 2510 | 2530 | 2530 | 2510 | 18150 |
| 498 | 20230817 | 103000 | 739905970 | 2520 | 2520 | 2520 | 2520 | 0 |
| 499 | 20230817 | 102900 | 739905970 | 2520 | 2525 | 2525 | 2520 | 168 |
| 500 | 20230817 | 102800 | 739482500 | 2525 | 2525 | 2525 | 2525 | 18 |
| 501 | 20230817 | 102700 | 739437050 | 2520 | 2525 | 2535 | 2520 | 279 |
| 502 | 20230817 | 102600 | 738732630 | 2520 | 2525 | 2525 | 2520 | 21 |
| 503 | 20230817 | 102500 | 738679615 | 2520 | 2520 | 2520 | 2520 | 133 |
| 504 | 20230817 | 102400 | 738344455 | 2525 | 2525 | 2525 | 2525 | 40 |
| 505 | 20230817 | 102300 | 738243455 | 2520 | 2525 | 2525 | 2520 | 886 |
| 506 | 20230817 | 102200 | 736009610 | 2525 | 2525 | 2525 | 2525 | 1339 |
| 507 | 20230817 | 102100 | 732628635 | 2530 | 2525 | 2530 | 2525 | 129 |
| 508 | 20230817 | 102000 | 732302830 | 2520 | 2525 | 2525 | 2520 | 149 |
| 509 | 20230817 | 101900 | 731927270 | 2525 | 2525 | 2525 | 2525 | 23 |
| 510 | 20230817 | 101800 | 731869195 | 2535 | 2525 | 2535 | 2525 | 1388 |
| 511 | 20230817 | 101700 | 728362495 | 2525 | 2525 | 2525 | 2520 | 13786 |
| 512 | 20230817 | 101600 | 693575450 | 2525 | 2530 | 2530 | 2525 | 3711 |
| 513 | 20230817 | 101500 | 684187370 | 2535 | 2530 | 2535 | 2530 | 648 |
| 514 | 20230817 | 101400 | 682547835 | 2530 | 2530 | 2530 | 2530 | 0 |
| 515 | 20230817 | 101300 | 682547835 | 2530 | 2530 | 2530 | 2530 | 16 |
| 516 | 20230817 | 101200 | 682507355 | 2530 | 2530 | 2540 | 2525 | 1020 |
| 517 | 20230817 | 101100 | 679926730 | 2535 | 2540 | 2540 | 2535 | 1474 |
| 518 | 20230817 | 101000 | 676190120 | 2540 | 2540 | 2540 | 2540 | 6 |
| 519 | 20230817 | 100900 | 676174880 | 2525 | 2520 | 2540 | 2520 | 7323 |
| 520 | 20230817 | 100800 | 657658650 | 2525 | 2530 | 2530 | 2525 | 6221 |
| 521 | 20230817 | 100700 | 641949310 | 2530 | 2530 | 2530 | 2525 | 73 |
| 522 | 20230817 | 100600 | 641764720 | 2525 | 2525 | 2530 | 2525 | 47 |
| 523 | 20230817 | 100500 | 641645870 | 2530 | 2530 | 2530 | 2530 | 36 |
| 524 | 20230817 | 100400 | 641554790 | 2530 | 2530 | 2530 | 2525 | 2050 |
| 525 | 20230817 | 100300 | 636373085 | 2530 | 2525 | 2530 | 2525 | 1099 |
| 526 | 20230817 | 100200 | 633594065 | 2530 | 2525 | 2530 | 2525 | 249 |
| 527 | 20230817 | 100100 | 632964730 | 2530 | 2530 | 2530 | 2525 | 223 |
| 528 | 20230817 | 100000 | 632400555 | 2530 | 2530 | 2530 | 2530 | 23 |
| 529 | 20230817 | 095900 | 632342365 | 2530 | 2525 | 2530 | 2520 | 120 |
| 530 | 20230817 | 095800 | 632039295 | 2530 | 2530 | 2530 | 2530 | 11 |
| 531 | 20230817 | 095700 | 632011465 | 2525 | 2520 | 2530 | 2515 | 10303 |
| 532 | 20230817 | 095600 | 606010165 | 2520 | 2520 | 2525 | 2520 | 3822 |
| 533 | 20230817 | 095500 | 596378625 | 2535 | 2520 | 2535 | 2520 | 1463 |
| 534 | 20230817 | 095400 | 592690080 | 2515 | 2525 | 2525 | 2515 | 2809 |
| 535 | 20230817 | 095300 | 585612670 | 2530 | 2540 | 2540 | 2530 | 13414 |
| 536 | 20230817 | 095200 | 551657925 | 2540 | 2535 | 2540 | 2535 | 322 |
| 537 | 20230817 | 095100 | 550840670 | 2535 | 2535 | 2535 | 2535 | 100 |
| 538 | 20230817 | 095000 | 550587170 | 2535 | 2535 | 2535 | 2535 | 145 |
| 539 | 20230817 | 094900 | 550219595 | 2535 | 2535 | 2535 | 2535 | 504 |
| 540 | 20230817 | 094800 | 548941955 | 2535 | 2545 | 2545 | 2535 | 597 |
| 541 | 20230817 | 094700 | 547428470 | 2545 | 2545 | 2545 | 2540 | 182 |
| 542 | 20230817 | 094600 | 546966065 | 2535 | 2545 | 2545 | 2535 | 2852 |
| 543 | 20230817 | 094500 | 539727770 | 2540 | 2540 | 2545 | 2540 | 470 |
| 544 | 20230817 | 094400 | 538533960 | 2540 | 2540 | 2540 | 2540 | 50 |
| 545 | 20230817 | 094300 | 538406960 | 2540 | 2540 | 2540 | 2540 | 1 |
| 546 | 20230817 | 094200 | 538404420 | 2540 | 2530 | 2540 | 2530 | 2062 |
| 547 | 20230817 | 094100 | 533167280 | 2535 | 2535 | 2535 | 2535 | 1167 |
| 548 | 20230817 | 094000 | 530208935 | 2535 | 2540 | 2540 | 2535 | 120 |
| 549 | 20230817 | 093900 | 529904635 | 2540 | 2530 | 2540 | 2530 | 4910 |
| 550 | 20230817 | 093800 | 517438915 | 2540 | 2540 | 2540 | 2540 | 741 |
| 551 | 20230817 | 093700 | 515556775 | 2540 | 2530 | 2540 | 2530 | 1988 |
| 552 | 20230817 | 093600 | 510511835 | 2530 | 2530 | 2530 | 2525 | 2004 |
| 553 | 20230817 | 093500 | 505451715 | 2530 | 2530 | 2530 | 2525 | 2772 |
| 554 | 20230817 | 093400 | 498451275 | 2530 | 2510 | 2530 | 2510 | 512 |
| 555 | 20230817 | 093300 | 497166075 | 2510 | 2510 | 2510 | 2510 | 530 |
| 556 | 20230817 | 093200 | 495835775 | 2510 | 2510 | 2510 | 2510 | 2645 |
| 557 | 20230817 | 093100 | 489196825 | 2510 | 2515 | 2515 | 2510 | 220 |
| 558 | 20230817 | 093000 | 488643945 | 2510 | 2530 | 2535 | 2500 | 20736 |
| 559 | 20230817 | 092900 | 436676205 | 2530 | 2530 | 2530 | 2530 | 3 |
| 560 | 20230817 | 092800 | 436668615 | 2530 | 2525 | 2535 | 2520 | 4660 |
| 561 | 20230817 | 092700 | 424884320 | 2530 | 2530 | 2535 | 2530 | 2491 |
| 562 | 20230817 | 092600 | 418582065 | 2535 | 2545 | 2545 | 2535 | 6313 |
| 563 | 20230817 | 092500 | 402524110 | 2545 | 2545 | 2545 | 2545 | 4003 |
| 564 | 20230817 | 092400 | 392336475 | 2545 | 2555 | 2555 | 2535 | 2133 |
| 565 | 20230817 | 092300 | 386929080 | 2560 | 2520 | 2560 | 2520 | 8831 |
| 566 | 20230817 | 092200 | 364566425 | 2530 | 2520 | 2530 | 2515 | 3360 |
| 567 | 20230817 | 092100 | 356097975 | 2520 | 2525 | 2525 | 2510 | 3914 |
| 568 | 20230817 | 092000 | 346225325 | 2515 | 2490 | 2515 | 2490 | 4208 |
| 569 | 20230817 | 091900 | 335709325 | 2490 | 2510 | 2510 | 2485 | 6580 |
| 570 | 20230817 | 091800 | 319312210 | 2490 | 2515 | 2515 | 2490 | 15417 |
| 571 | 20230817 | 091700 | 280743860 | 2510 | 2530 | 2530 | 2510 | 7359 |
| 572 | 20230817 | 091600 | 262217540 | 2530 | 2535 | 2535 | 2525 | 4483 |
| 573 | 20230817 | 091500 | 250881130 | 2535 | 2550 | 2550 | 2525 | 15124 |
| 574 | 20230817 | 091400 | 212425770 | 2550 | 2570 | 2570 | 2550 | 3997 |
| 575 | 20230817 | 091300 | 202216185 | 2560 | 2570 | 2570 | 2560 | 17444 |
| 576 | 20230817 | 091200 | 157501400 | 2575 | 2575 | 2575 | 2575 | 308 |
| 577 | 20230817 | 091100 | 156708300 | 2580 | 2565 | 2580 | 2565 | 153 |
| 578 | 20230817 | 091000 | 156315765 | 2565 | 2575 | 2600 | 2565 | 2458 |
| 579 | 20230817 | 090900 | 150002045 | 2575 | 2575 | 2575 | 2575 | 1210 |
| 580 | 20230817 | 090800 | 146886295 | 2575 | 2565 | 2575 | 2560 | 3116 |
| 581 | 20230817 | 090700 | 138884225 | 2560 | 2565 | 2565 | 2560 | 3451 |
| 582 | 20230817 | 090600 | 130032605 | 2565 | 2565 | 2570 | 2555 | 8761 |
| 583 | 20230817 | 090500 | 107583510 | 2570 | 2590 | 2590 | 2570 | 8741 |
| 584 | 20230817 | 090400 | 85033785 | 2590 | 2610 | 2610 | 2590 | 7208 |
| 585 | 20230817 | 090300 | 66304860 | 2600 | 2605 | 2605 | 2600 | 644 |
| 586 | 20230817 | 090200 | 64629490 | 2600 | 2605 | 2615 | 2600 | 15701 |
| 587 | 20230817 | 090100 | 23770455 | 2605 | 2640 | 2640 | 2605 | 1584 |
| 588 | 20230817 | 090000 | 19640120 | 2645 | 2650 | 2650 | 2645 | 7414 |