30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 93464 |
| 3 | 20230817 | 185900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 4 | 20230817 | 185800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 5 | 20230817 | 185700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 6 | 20230817 | 185600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 7 | 20230817 | 185500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 8 | 20230817 | 185400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 9 | 20230817 | 185300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 10 | 20230817 | 185200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 11 | 20230817 | 185100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 12 | 20230817 | 185000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 13 | 20230817 | 184900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 14 | 20230817 | 184800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 15 | 20230817 | 184700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 16 | 20230817 | 184600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 17 | 20230817 | 184500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 18 | 20230817 | 184400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 19 | 20230817 | 184300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 20 | 20230817 | 184200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 21 | 20230817 | 184100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 22 | 20230817 | 184000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 23 | 20230817 | 183900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 24 | 20230817 | 183800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 25 | 20230817 | 183700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 26 | 20230817 | 183600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 27 | 20230817 | 183500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 28 | 20230817 | 183400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 29 | 20230817 | 183300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 30 | 20230817 | 183200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 31 | 20230817 | 183100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 32 | 20230817 | 183000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 93464 |
| 33 | 20230817 | 182900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 34 | 20230817 | 182800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 35 | 20230817 | 182700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 36 | 20230817 | 182600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 37 | 20230817 | 182500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 38 | 20230817 | 182400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 39 | 20230817 | 182300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 40 | 20230817 | 182200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 41 | 20230817 | 182100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 42 | 20230817 | 182000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 43 | 20230817 | 181900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 44 | 20230817 | 181800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 45 | 20230817 | 181700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 46 | 20230817 | 181600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 47 | 20230817 | 181500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 48 | 20230817 | 181400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 49 | 20230817 | 181300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 50 | 20230817 | 181200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 51 | 20230817 | 181100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 52 | 20230817 | 181000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 53 | 20230817 | 180900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 54 | 20230817 | 180800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 55 | 20230817 | 180700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 56 | 20230817 | 180600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 57 | 20230817 | 180500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 58 | 20230817 | 180400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 59 | 20230817 | 180300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 60 | 20230817 | 180200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 61 | 20230817 | 180100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 62 | 20230817 | 180000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 93464 |
| 63 | 20230817 | 175900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 64 | 20230817 | 175800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 65 | 20230817 | 175700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 66 | 20230817 | 175600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 67 | 20230817 | 175500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 68 | 20230817 | 175400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 69 | 20230817 | 175300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 70 | 20230817 | 175200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 71 | 20230817 | 175100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 72 | 20230817 | 175000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 73 | 20230817 | 174900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 74 | 20230817 | 174800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 75 | 20230817 | 174700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 76 | 20230817 | 174600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 77 | 20230817 | 174500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 78 | 20230817 | 174400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 79 | 20230817 | 174300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 80 | 20230817 | 174200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 81 | 20230817 | 174100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 82 | 20230817 | 174000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 83 | 20230817 | 173900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 84 | 20230817 | 173800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 85 | 20230817 | 173700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 86 | 20230817 | 173600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 87 | 20230817 | 173500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 88 | 20230817 | 173400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 89 | 20230817 | 173300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 90 | 20230817 | 173200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 91 | 20230817 | 173100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 92 | 20230817 | 173000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 93464 |
| 93 | 20230817 | 172900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 94 | 20230817 | 172800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 95 | 20230817 | 172700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 96 | 20230817 | 172600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 97 | 20230817 | 172500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 98 | 20230817 | 172400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 99 | 20230817 | 172300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 100 | 20230817 | 172200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 101 | 20230817 | 172100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 102 | 20230817 | 172000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 103 | 20230817 | 171900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 104 | 20230817 | 171800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 105 | 20230817 | 171700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 106 | 20230817 | 171600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 107 | 20230817 | 171500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 108 | 20230817 | 171400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 109 | 20230817 | 171300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 110 | 20230817 | 171200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 111 | 20230817 | 171100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 112 | 20230817 | 171000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 113 | 20230817 | 170900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 114 | 20230817 | 170800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 115 | 20230817 | 170700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 116 | 20230817 | 170600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 117 | 20230817 | 170500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 118 | 20230817 | 170400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 119 | 20230817 | 170300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 120 | 20230817 | 170200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 121 | 20230817 | 170100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 122 | 20230817 | 170000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 93464 |
| 123 | 20230817 | 165900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 124 | 20230817 | 165800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 125 | 20230817 | 165700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 126 | 20230817 | 165600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 127 | 20230817 | 165500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 128 | 20230817 | 165400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 129 | 20230817 | 165300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 130 | 20230817 | 165200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 131 | 20230817 | 165100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 132 | 20230817 | 165000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 133 | 20230817 | 164900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 134 | 20230817 | 164800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 135 | 20230817 | 164700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 136 | 20230817 | 164600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 137 | 20230817 | 164500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 138 | 20230817 | 164400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 139 | 20230817 | 164300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 140 | 20230817 | 164200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 141 | 20230817 | 164100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 142 | 20230817 | 164000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 143 | 20230817 | 163900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 144 | 20230817 | 163800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 145 | 20230817 | 163700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 146 | 20230817 | 163600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 147 | 20230817 | 163500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 148 | 20230817 | 163400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 149 | 20230817 | 163300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 150 | 20230817 | 163200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 151 | 20230817 | 163100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 152 | 20230817 | 163000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 93464 |
| 153 | 20230817 | 162900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 154 | 20230817 | 162800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 155 | 20230817 | 162700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 156 | 20230817 | 162600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 157 | 20230817 | 162500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 158 | 20230817 | 162400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 159 | 20230817 | 162300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 160 | 20230817 | 162200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 161 | 20230817 | 162100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 162 | 20230817 | 162000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 163 | 20230817 | 161900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 164 | 20230817 | 161800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 165 | 20230817 | 161700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 166 | 20230817 | 161600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 167 | 20230817 | 161500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 168 | 20230817 | 161400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 169 | 20230817 | 161300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 170 | 20230817 | 161200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 171 | 20230817 | 161100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 172 | 20230817 | 161000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 173 | 20230817 | 160900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 174 | 20230817 | 160800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 175 | 20230817 | 160700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 176 | 20230817 | 160600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 177 | 20230817 | 160500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 178 | 20230817 | 160400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 179 | 20230817 | 160300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 180 | 20230817 | 160200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 181 | 20230817 | 160100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 182 | 20230817 | 160000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 93464 |
| 183 | 20230817 | 155900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 184 | 20230817 | 155800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 185 | 20230817 | 155700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 186 | 20230817 | 155600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 187 | 20230817 | 155500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 188 | 20230817 | 155400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 189 | 20230817 | 155300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 190 | 20230817 | 155200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 191 | 20230817 | 155100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 192 | 20230817 | 155000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 193 | 20230817 | 154900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 194 | 20230817 | 154800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 195 | 20230817 | 154700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 196 | 20230817 | 154600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 197 | 20230817 | 154500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 198 | 20230817 | 154400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 199 | 20230817 | 154300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 200 | 20230817 | 154200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 201 | 20230817 | 154100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 202 | 20230817 | 154000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 203 | 20230817 | 153900 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 204 | 20230817 | 153800 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 205 | 20230817 | 153700 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 206 | 20230817 | 153600 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 207 | 20230817 | 153500 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 208 | 20230817 | 153400 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 209 | 20230817 | 153300 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 210 | 20230817 | 153200 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 211 | 20230817 | 153100 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 0 |
| 212 | 20230817 | 153000 | 4036758495 | 2925 | 2925 | 2925 | 2925 | 186928 |
| 213 | 20230817 | 152900 | 3763376295 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20230817 | 152800 | 3763376295 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20230817 | 152700 | 3763376295 | 2815 | 2815 | 2815 | 2815 | 0 |
| 216 | 20230817 | 152600 | 3763376295 | 2815 | 2815 | 2815 | 2815 | 0 |
| 217 | 20230817 | 152500 | 3763376295 | 2815 | 2815 | 2815 | 2815 | 0 |
| 218 | 20230817 | 152400 | 3763376295 | 2815 | 2815 | 2815 | 2815 | 0 |
| 219 | 20230817 | 152300 | 3763376295 | 2815 | 2815 | 2815 | 2815 | 0 |
| 220 | 20230817 | 152200 | 3763376295 | 2815 | 2815 | 2815 | 2815 | 0 |
| 221 | 20230817 | 152100 | 3763376295 | 2815 | 2815 | 2815 | 2815 | 0 |
| 222 | 20230817 | 152000 | 3763376295 | 2815 | 2815 | 2815 | 2815 | 0 |
| 223 | 20230817 | 151900 | 3763376295 | 2815 | 2810 | 2815 | 2810 | 7820 |
| 224 | 20230817 | 151800 | 3741402070 | 2815 | 2815 | 2815 | 2810 | 2703 |
| 225 | 20230817 | 151700 | 3733798740 | 2815 | 2815 | 2815 | 2815 | 1282 |
| 226 | 20230817 | 151600 | 3730189910 | 2815 | 2810 | 2815 | 2810 | 2516 |
| 227 | 20230817 | 151500 | 3723116265 | 2810 | 2815 | 2815 | 2805 | 6293 |
| 228 | 20230817 | 151400 | 3705435570 | 2820 | 2820 | 2820 | 2820 | 2000 |
| 229 | 20230817 | 151300 | 3699795570 | 2815 | 2815 | 2815 | 2810 | 2363 |
| 230 | 20230817 | 151200 | 3693144725 | 2810 | 2815 | 2815 | 2810 | 550 |
| 231 | 20230817 | 151100 | 3691598975 | 2815 | 2810 | 2815 | 2810 | 2002 |
| 232 | 20230817 | 151000 | 3685973335 | 2810 | 2805 | 2810 | 2805 | 1912 |
| 233 | 20230817 | 150900 | 3680607050 | 2810 | 2815 | 2815 | 2810 | 104 |
| 234 | 20230817 | 150800 | 3680314775 | 2810 | 2815 | 2815 | 2810 | 1958 |
| 235 | 20230817 | 150700 | 3674812755 | 2815 | 2815 | 2815 | 2800 | 1278 |
| 236 | 20230817 | 150600 | 3671224595 | 2815 | 2815 | 2815 | 2815 | 1270 |
| 237 | 20230817 | 150500 | 3667649545 | 2810 | 2810 | 2810 | 2810 | 9 |
| 238 | 20230817 | 150400 | 3667624255 | 2815 | 2805 | 2815 | 2800 | 6774 |
| 239 | 20230817 | 150300 | 3648623435 | 2810 | 2805 | 2810 | 2805 | 2535 |
| 240 | 20230817 | 150200 | 3641512585 | 2810 | 2810 | 2815 | 2805 | 2029 |
| 241 | 20230817 | 150100 | 3635820535 | 2805 | 2805 | 2805 | 2805 | 288 |
| 242 | 20230817 | 150000 | 3635012695 | 2810 | 2805 | 2810 | 2805 | 2442 |
| 243 | 20230817 | 145900 | 3628162610 | 2805 | 2800 | 2805 | 2800 | 4535 |
| 244 | 20230817 | 145800 | 3615464305 | 2800 | 2805 | 2805 | 2800 | 1147 |
| 245 | 20230817 | 145700 | 3612252605 | 2810 | 2800 | 2810 | 2795 | 3375 |
| 246 | 20230817 | 145600 | 3602808025 | 2795 | 2800 | 2810 | 2795 | 8704 |
| 247 | 20230817 | 145500 | 3578432680 | 2800 | 2810 | 2815 | 2800 | 12209 |
| 248 | 20230817 | 145400 | 3544209830 | 2815 | 2810 | 2815 | 2810 | 231 |
| 249 | 20230817 | 145300 | 3543559835 | 2815 | 2815 | 2815 | 2815 | 135 |
| 250 | 20230817 | 145200 | 3543179810 | 2820 | 2820 | 2820 | 2820 | 45 |
| 251 | 20230817 | 145100 | 3543052910 | 2825 | 2820 | 2825 | 2810 | 852 |
| 252 | 20230817 | 145000 | 3540652380 | 2815 | 2825 | 2825 | 2805 | 3379 |
| 253 | 20230817 | 144900 | 3531139850 | 2830 | 2835 | 2835 | 2830 | 1188 |
| 254 | 20230817 | 144800 | 3527777060 | 2835 | 2830 | 2835 | 2830 | 918 |
| 255 | 20230817 | 144700 | 3525179110 | 2830 | 2845 | 2845 | 2820 | 14011 |
| 256 | 20230817 | 144600 | 3485566700 | 2840 | 2835 | 2855 | 2835 | 15804 |
| 257 | 20230817 | 144500 | 3440592145 | 2835 | 2830 | 2840 | 2830 | 9074 |
| 258 | 20230817 | 144400 | 3414890500 | 2820 | 2815 | 2830 | 2815 | 11272 |
| 259 | 20230817 | 144300 | 3383085355 | 2815 | 2820 | 2820 | 2810 | 6848 |
| 260 | 20230817 | 144200 | 3363799405 | 2820 | 2805 | 2825 | 2800 | 9914 |
| 261 | 20230817 | 144100 | 3335901135 | 2800 | 2790 | 2800 | 2790 | 1580 |
| 262 | 20230817 | 144000 | 3331488025 | 2785 | 2785 | 2800 | 2780 | 4888 |
| 263 | 20230817 | 143900 | 3317860435 | 2790 | 2800 | 2805 | 2790 | 3825 |
| 264 | 20230817 | 143800 | 3307172280 | 2805 | 2790 | 2805 | 2790 | 1103 |
| 265 | 20230817 | 143700 | 3304084105 | 2795 | 2800 | 2800 | 2795 | 479 |
| 266 | 20230817 | 143600 | 3302743300 | 2795 | 2780 | 2800 | 2780 | 292 |
| 267 | 20230817 | 143500 | 3301927385 | 2785 | 2785 | 2785 | 2785 | 1862 |
| 268 | 20230817 | 143400 | 3296741715 | 2785 | 2785 | 2785 | 2785 | 3180 |
| 269 | 20230817 | 143300 | 3287885415 | 2785 | 2790 | 2795 | 2780 | 1296 |
| 270 | 20230817 | 143200 | 3284271700 | 2790 | 2770 | 2790 | 2770 | 1552 |
| 271 | 20230817 | 143100 | 3279965870 | 2770 | 2790 | 2790 | 2770 | 2033 |
| 272 | 20230817 | 143000 | 3274333505 | 2780 | 2785 | 2790 | 2780 | 458 |
| 273 | 20230817 | 142900 | 3273058900 | 2795 | 2775 | 2795 | 2775 | 3512 |
| 274 | 20230817 | 142800 | 3263298920 | 2775 | 2770 | 2775 | 2770 | 585 |
| 275 | 20230817 | 142700 | 3261675680 | 2770 | 2765 | 2770 | 2765 | 833 |
| 276 | 20230817 | 142600 | 3259371215 | 2760 | 2760 | 2760 | 2760 | 385 |
| 277 | 20230817 | 142500 | 3258308615 | 2765 | 2765 | 2765 | 2760 | 206 |
| 278 | 20230817 | 142400 | 3257740035 | 2760 | 2760 | 2765 | 2760 | 3487 |
| 279 | 20230817 | 142300 | 3248115910 | 2765 | 2775 | 2775 | 2760 | 2218 |
| 280 | 20230817 | 142200 | 3241979310 | 2780 | 2775 | 2785 | 2765 | 6041 |
| 281 | 20230817 | 142100 | 3225260915 | 2780 | 2780 | 2780 | 2780 | 506 |
| 282 | 20230817 | 142000 | 3223854235 | 2780 | 2770 | 2785 | 2770 | 1076 |
| 283 | 20230817 | 141900 | 3220872500 | 2775 | 2780 | 2795 | 2775 | 6516 |
| 284 | 20230817 | 141800 | 3202763330 | 2780 | 2795 | 2795 | 2780 | 3273 |
| 285 | 20230817 | 141700 | 3193634810 | 2800 | 2805 | 2805 | 2800 | 60 |
| 286 | 20230817 | 141600 | 3193466560 | 2805 | 2800 | 2805 | 2780 | 4695 |
| 287 | 20230817 | 141500 | 3180359085 | 2800 | 2795 | 2800 | 2785 | 10266 |
| 288 | 20230817 | 141400 | 3151708345 | 2795 | 2780 | 2810 | 2780 | 13696 |
| 289 | 20230817 | 141300 | 3113430035 | 2780 | 2775 | 2780 | 2775 | 2226 |
| 290 | 20230817 | 141200 | 3107251545 | 2775 | 2780 | 2780 | 2775 | 85 |
| 291 | 20230817 | 141100 | 3107015655 | 2780 | 2780 | 2785 | 2780 | 2566 |
| 292 | 20230817 | 141000 | 3099882165 | 2775 | 2760 | 2775 | 2760 | 5015 |
| 293 | 20230817 | 140900 | 3086004985 | 2760 | 2760 | 2760 | 2760 | 2462 |
| 294 | 20230817 | 140800 | 3079209865 | 2760 | 2755 | 2760 | 2755 | 6 |
| 295 | 20230817 | 140700 | 3079193310 | 2760 | 2760 | 2760 | 2760 | 350 |
| 296 | 20230817 | 140600 | 3078227310 | 2765 | 2755 | 2765 | 2755 | 3598 |
| 297 | 20230817 | 140500 | 3068306420 | 2755 | 2760 | 2760 | 2740 | 15736 |
| 298 | 20230817 | 140400 | 3025030585 | 2765 | 2765 | 2765 | 2765 | 915 |
| 299 | 20230817 | 140300 | 3022500610 | 2765 | 2765 | 2765 | 2765 | 1864 |
| 300 | 20230817 | 140200 | 3017346650 | 2765 | 2775 | 2775 | 2765 | 1086 |
| 301 | 20230817 | 140100 | 3014338050 | 2775 | 2780 | 2780 | 2775 | 3867 |
| 302 | 20230817 | 140000 | 3003588720 | 2780 | 2780 | 2785 | 2780 | 1813 |
| 303 | 20230817 | 135900 | 2998548555 | 2780 | 2775 | 2785 | 2770 | 5826 |
| 304 | 20230817 | 135800 | 2982372600 | 2780 | 2790 | 2790 | 2780 | 2196 |
| 305 | 20230817 | 135700 | 2976265045 | 2790 | 2770 | 2790 | 2770 | 6212 |
| 306 | 20230817 | 135600 | 2959016840 | 2770 | 2775 | 2775 | 2770 | 160 |
| 307 | 20230817 | 135500 | 2958573635 | 2760 | 2780 | 2780 | 2760 | 2150 |
| 308 | 20230817 | 135400 | 2952618835 | 2780 | 2780 | 2780 | 2780 | 61 |
| 309 | 20230817 | 135300 | 2952449255 | 2765 | 2780 | 2780 | 2765 | 3602 |
| 310 | 20230817 | 135200 | 2942479865 | 2775 | 2775 | 2775 | 2775 | 3115 |
| 311 | 20230817 | 135100 | 2933835740 | 2780 | 2785 | 2785 | 2775 | 434 |
| 312 | 20230817 | 135000 | 2932629815 | 2780 | 2785 | 2785 | 2780 | 30 |
| 313 | 20230817 | 134900 | 2932546315 | 2785 | 2785 | 2785 | 2780 | 333 |
| 314 | 20230817 | 134800 | 2931619655 | 2785 | 2755 | 2785 | 2755 | 8103 |
| 315 | 20230817 | 134700 | 2909213460 | 2760 | 2760 | 2765 | 2750 | 5979 |
| 316 | 20230817 | 134600 | 2892747405 | 2755 | 2760 | 2760 | 2755 | 3984 |
| 317 | 20230817 | 134500 | 2881761120 | 2760 | 2765 | 2765 | 2760 | 3275 |
| 318 | 20230817 | 134400 | 2872716745 | 2770 | 2770 | 2770 | 2765 | 1217 |
| 319 | 20230817 | 134300 | 2869346045 | 2770 | 2765 | 2775 | 2765 | 6874 |
| 320 | 20230817 | 134200 | 2850281615 | 2760 | 2765 | 2765 | 2760 | 5222 |
| 321 | 20230817 | 134100 | 2835847785 | 2765 | 2760 | 2765 | 2750 | 6062 |
| 322 | 20230817 | 134000 | 2819117510 | 2750 | 2775 | 2775 | 2745 | 5339 |
| 323 | 20230817 | 133900 | 2804423945 | 2765 | 2770 | 2770 | 2750 | 23744 |
| 324 | 20230817 | 133800 | 2738918050 | 2775 | 2780 | 2780 | 2770 | 11157 |
| 325 | 20230817 | 133700 | 2707982460 | 2785 | 2785 | 2785 | 2780 | 41 |
| 326 | 20230817 | 133600 | 2707868375 | 2780 | 2785 | 2785 | 2780 | 11093 |
| 327 | 20230817 | 133500 | 2677005870 | 2790 | 2790 | 2790 | 2790 | 36 |
| 328 | 20230817 | 133400 | 2676905430 | 2790 | 2790 | 2790 | 2790 | 2 |
| 329 | 20230817 | 133300 | 2676899850 | 2785 | 2790 | 2790 | 2785 | 1734 |
| 330 | 20230817 | 133200 | 2672062045 | 2790 | 2800 | 2800 | 2790 | 4525 |
| 331 | 20230817 | 133100 | 2659430385 | 2800 | 2800 | 2800 | 2800 | 1811 |
| 332 | 20230817 | 133000 | 2654359585 | 2805 | 2810 | 2810 | 2805 | 14 |
| 333 | 20230817 | 132900 | 2654320305 | 2800 | 2800 | 2800 | 2800 | 321 |
| 334 | 20230817 | 132800 | 2653421505 | 2800 | 2800 | 2800 | 2800 | 601 |
| 335 | 20230817 | 132700 | 2651738705 | 2810 | 2800 | 2810 | 2800 | 1306 |
| 336 | 20230817 | 132600 | 2648081895 | 2800 | 2805 | 2805 | 2800 | 4550 |
| 337 | 20230817 | 132500 | 2635341145 | 2800 | 2805 | 2805 | 2795 | 4300 |
| 338 | 20230817 | 132400 | 2623311170 | 2805 | 2795 | 2805 | 2795 | 3896 |
| 339 | 20230817 | 132300 | 2612401510 | 2795 | 2795 | 2795 | 2795 | 459 |
| 340 | 20230817 | 132200 | 2611118605 | 2795 | 2795 | 2795 | 2790 | 1156 |
| 341 | 20230817 | 132100 | 2607891140 | 2795 | 2795 | 2795 | 2785 | 11500 |
| 342 | 20230817 | 132000 | 2575831440 | 2795 | 2790 | 2795 | 2790 | 925 |
| 343 | 20230817 | 131900 | 2573246175 | 2795 | 2795 | 2800 | 2795 | 9686 |
| 344 | 20230817 | 131800 | 2546169305 | 2800 | 2800 | 2800 | 2800 | 1208 |
| 345 | 20230817 | 131700 | 2542786905 | 2800 | 2785 | 2805 | 2785 | 5000 |
| 346 | 20230817 | 131600 | 2528789770 | 2780 | 2795 | 2795 | 2765 | 28236 |
| 347 | 20230817 | 131500 | 2450338175 | 2795 | 2805 | 2805 | 2795 | 1805 |
| 348 | 20230817 | 131400 | 2445293150 | 2795 | 2810 | 2810 | 2795 | 2789 |
| 349 | 20230817 | 131300 | 2437479695 | 2815 | 2825 | 2825 | 2815 | 1883 |
| 350 | 20230817 | 131200 | 2432174955 | 2825 | 2810 | 2830 | 2810 | 21455 |
| 351 | 20230817 | 131100 | 2371709165 | 2810 | 2810 | 2810 | 2810 | 0 |
| 352 | 20230817 | 131000 | 2371709165 | 2810 | 2810 | 2810 | 2805 | 948 |
| 353 | 20230817 | 130900 | 2369045975 | 2800 | 2800 | 2800 | 2800 | 0 |
| 354 | 20230817 | 130800 | 2369045975 | 2800 | 2800 | 2800 | 2800 | 71 |
| 355 | 20230817 | 130700 | 2368847175 | 2800 | 2800 | 2800 | 2800 | 502 |
| 356 | 20230817 | 130600 | 2367441575 | 2805 | 2805 | 2805 | 2805 | 200 |
| 357 | 20230817 | 130500 | 2366880575 | 2805 | 2805 | 2805 | 2805 | 31 |
| 358 | 20230817 | 130400 | 2366793620 | 2805 | 2805 | 2805 | 2800 | 1498 |
| 359 | 20230817 | 130300 | 2362592230 | 2810 | 2820 | 2820 | 2805 | 2868 |
| 360 | 20230817 | 130200 | 2354543765 | 2820 | 2800 | 2820 | 2800 | 740 |
| 361 | 20230817 | 130100 | 2352465225 | 2800 | 2800 | 2800 | 2800 | 4 |
| 362 | 20230817 | 130000 | 2352454025 | 2800 | 2800 | 2800 | 2800 | 8135 |
| 363 | 20230817 | 125900 | 2329676025 | 2795 | 2805 | 2805 | 2790 | 26447 |
| 364 | 20230817 | 125800 | 2255677930 | 2810 | 2810 | 2810 | 2810 | 0 |
| 365 | 20230817 | 125700 | 2255677930 | 2810 | 2805 | 2810 | 2805 | 1330 |
| 366 | 20230817 | 125600 | 2251947275 | 2805 | 2810 | 2810 | 2805 | 1302 |
| 367 | 20230817 | 125500 | 2248291310 | 2810 | 2805 | 2810 | 2805 | 209 |
| 368 | 20230817 | 125400 | 2247704875 | 2805 | 2805 | 2805 | 2805 | 13653 |
| 369 | 20230817 | 125300 | 2209408210 | 2815 | 2820 | 2820 | 2810 | 14882 |
| 370 | 20230817 | 125200 | 2167588865 | 2815 | 2825 | 2825 | 2815 | 8170 |
| 371 | 20230817 | 125100 | 2144571515 | 2825 | 2825 | 2825 | 2825 | 100 |
| 372 | 20230817 | 125000 | 2144289015 | 2825 | 2825 | 2825 | 2825 | 0 |
| 373 | 20230817 | 124900 | 2144289015 | 2825 | 2825 | 2825 | 2820 | 40 |
| 374 | 20230817 | 124800 | 2144176065 | 2825 | 2825 | 2825 | 2825 | 5 |
| 375 | 20230817 | 124700 | 2144161940 | 2825 | 2825 | 2825 | 2825 | 10 |
| 376 | 20230817 | 124600 | 2144133690 | 2825 | 2825 | 2825 | 2825 | 50 |
| 377 | 20230817 | 124500 | 2143992440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 378 | 20230817 | 124400 | 2143992440 | 2825 | 2820 | 2825 | 2820 | 201 |
| 379 | 20230817 | 124300 | 2143425230 | 2820 | 2820 | 2820 | 2820 | 2469 |
| 380 | 20230817 | 124200 | 2136462650 | 2820 | 2820 | 2820 | 2820 | 110 |
| 381 | 20230817 | 124100 | 2136152450 | 2825 | 2825 | 2825 | 2825 | 0 |
| 382 | 20230817 | 124000 | 2136152450 | 2825 | 2825 | 2825 | 2825 | 543 |
| 383 | 20230817 | 123900 | 2134618475 | 2825 | 2825 | 2825 | 2825 | 107 |
| 384 | 20230817 | 123800 | 2134316200 | 2825 | 2825 | 2825 | 2825 | 8 |
| 385 | 20230817 | 123700 | 2134293600 | 2825 | 2830 | 2830 | 2820 | 188 |
| 386 | 20230817 | 123600 | 2133761800 | 2830 | 2830 | 2830 | 2830 | 0 |
| 387 | 20230817 | 123500 | 2133761800 | 2830 | 2830 | 2830 | 2830 | 440 |
| 388 | 20230817 | 123400 | 2132516600 | 2830 | 2830 | 2835 | 2830 | 405 |
| 389 | 20230817 | 123300 | 2131369975 | 2820 | 2830 | 2830 | 2820 | 14 |
| 390 | 20230817 | 123200 | 2131330420 | 2825 | 2820 | 2825 | 2820 | 2579 |
| 391 | 20230817 | 123100 | 2124057615 | 2820 | 2820 | 2820 | 2820 | 2 |
| 392 | 20230817 | 123000 | 2124051975 | 2820 | 2815 | 2820 | 2815 | 1480 |
| 393 | 20230817 | 122900 | 2119885250 | 2815 | 2815 | 2815 | 2815 | 36 |
| 394 | 20230817 | 122800 | 2119783910 | 2815 | 2815 | 2820 | 2815 | 104 |
| 395 | 20230817 | 122700 | 2119491145 | 2820 | 2815 | 2820 | 2815 | 35 |
| 396 | 20230817 | 122600 | 2119392595 | 2815 | 2820 | 2820 | 2815 | 495 |
| 397 | 20230817 | 122500 | 2117999120 | 2815 | 2815 | 2815 | 2815 | 801 |
| 398 | 20230817 | 122400 | 2115744305 | 2815 | 2815 | 2815 | 2815 | 400 |
| 399 | 20230817 | 122300 | 2114618305 | 2820 | 2820 | 2820 | 2815 | 1076 |
| 400 | 20230817 | 122200 | 2111589335 | 2815 | 2820 | 2820 | 2815 | 472 |
| 401 | 20230817 | 122100 | 2110260380 | 2815 | 2820 | 2820 | 2815 | 4500 |
| 402 | 20230817 | 122000 | 2097590380 | 2820 | 2825 | 2825 | 2820 | 3905 |
| 403 | 20230817 | 121900 | 2086574470 | 2835 | 2835 | 2835 | 2835 | 21 |
| 404 | 20230817 | 121800 | 2086514935 | 2835 | 2830 | 2835 | 2830 | 22 |
| 405 | 20230817 | 121700 | 2086452665 | 2830 | 2830 | 2830 | 2830 | 1511 |
| 406 | 20230817 | 121600 | 2082176535 | 2830 | 2830 | 2830 | 2830 | 0 |
| 407 | 20230817 | 121500 | 2082176535 | 2830 | 2825 | 2830 | 2825 | 114 |
| 408 | 20230817 | 121400 | 2081854480 | 2825 | 2825 | 2830 | 2825 | 3 |
| 409 | 20230817 | 121300 | 2081846000 | 2820 | 2825 | 2830 | 2820 | 301 |
| 410 | 20230817 | 121200 | 2080995615 | 2820 | 2825 | 2825 | 2820 | 160 |
| 411 | 20230817 | 121100 | 2080544410 | 2830 | 2825 | 2830 | 2825 | 305 |
| 412 | 20230817 | 121000 | 2079681275 | 2830 | 2825 | 2830 | 2825 | 61 |
| 413 | 20230817 | 120900 | 2079508945 | 2830 | 2835 | 2835 | 2830 | 97 |
| 414 | 20230817 | 120800 | 2079234425 | 2835 | 2830 | 2835 | 2830 | 1566 |
| 415 | 20230817 | 120700 | 2074802615 | 2815 | 2820 | 2820 | 2815 | 696 |
| 416 | 20230817 | 120600 | 2072841965 | 2820 | 2825 | 2825 | 2820 | 4723 |
| 417 | 20230817 | 120500 | 2059523100 | 2830 | 2830 | 2830 | 2825 | 816 |
| 418 | 20230817 | 120400 | 2057217755 | 2835 | 2830 | 2835 | 2830 | 3071 |
| 419 | 20230817 | 120300 | 2048526790 | 2825 | 2825 | 2825 | 2820 | 957 |
| 420 | 20230817 | 120200 | 2045823270 | 2825 | 2825 | 2825 | 2825 | 551 |
| 421 | 20230817 | 120100 | 2044266695 | 2820 | 2820 | 2820 | 2820 | 2489 |
| 422 | 20230817 | 120000 | 2037247715 | 2820 | 2820 | 2820 | 2820 | 23 |
| 423 | 20230817 | 115900 | 2037182855 | 2815 | 2815 | 2815 | 2815 | 0 |
| 424 | 20230817 | 115800 | 2037182855 | 2815 | 2815 | 2820 | 2810 | 1355 |
| 425 | 20230817 | 115700 | 2033370005 | 2810 | 2815 | 2815 | 2810 | 1943 |
| 426 | 20230817 | 115600 | 2027907565 | 2815 | 2815 | 2815 | 2810 | 77 |
| 427 | 20230817 | 115500 | 2027691140 | 2815 | 2815 | 2815 | 2815 | 14 |
| 428 | 20230817 | 115400 | 2027651730 | 2815 | 2815 | 2815 | 2815 | 0 |
| 429 | 20230817 | 115300 | 2027651730 | 2815 | 2815 | 2815 | 2810 | 3973 |
| 430 | 20230817 | 115200 | 2016483035 | 2820 | 2820 | 2820 | 2820 | 0 |
| 431 | 20230817 | 115100 | 2016483035 | 2820 | 2820 | 2820 | 2820 | 50 |
| 432 | 20230817 | 115000 | 2016342035 | 2820 | 2815 | 2820 | 2815 | 1969 |
| 433 | 20230817 | 114900 | 2010792190 | 2815 | 2815 | 2815 | 2815 | 128 |
| 434 | 20230817 | 114800 | 2010431870 | 2820 | 2820 | 2820 | 2820 | 0 |
| 435 | 20230817 | 114700 | 2010431870 | 2820 | 2825 | 2825 | 2820 | 4560 |
| 436 | 20230817 | 114600 | 1997572620 | 2825 | 2825 | 2825 | 2825 | 463 |
| 437 | 20230817 | 114500 | 1996264645 | 2830 | 2825 | 2830 | 2825 | 15 |
| 438 | 20230817 | 114400 | 1996222245 | 2830 | 2830 | 2830 | 2830 | 1200 |
| 439 | 20230817 | 114300 | 1992826245 | 2830 | 2830 | 2830 | 2830 | 36 |
| 440 | 20230817 | 114200 | 1992724365 | 2830 | 2830 | 2830 | 2830 | 41 |
| 441 | 20230817 | 114100 | 1992608335 | 2830 | 2830 | 2830 | 2830 | 220 |
| 442 | 20230817 | 114000 | 1991985735 | 2830 | 2830 | 2830 | 2825 | 106 |
| 443 | 20230817 | 113900 | 1991686255 | 2825 | 2830 | 2830 | 2825 | 115 |
| 444 | 20230817 | 113800 | 1991361150 | 2830 | 2830 | 2830 | 2825 | 625 |
| 445 | 20230817 | 113700 | 1989592480 | 2820 | 2820 | 2820 | 2820 | 1924 |
| 446 | 20230817 | 113600 | 1984166800 | 2815 | 2815 | 2815 | 2815 | 150 |
| 447 | 20230817 | 113500 | 1983744550 | 2815 | 2815 | 2815 | 2815 | 0 |
| 448 | 20230817 | 113400 | 1983744550 | 2815 | 2820 | 2820 | 2815 | 1080 |
| 449 | 20230817 | 113300 | 1980703950 | 2820 | 2820 | 2820 | 2820 | 0 |
| 450 | 20230817 | 113200 | 1980703950 | 2820 | 2815 | 2820 | 2815 | 1426 |
| 451 | 20230817 | 113100 | 1976689735 | 2805 | 2830 | 2835 | 2805 | 10008 |
| 452 | 20230817 | 113000 | 1948488800 | 2835 | 2835 | 2835 | 2835 | 0 |
| 453 | 20230817 | 112900 | 1948488800 | 2835 | 2830 | 2835 | 2830 | 210 |
| 454 | 20230817 | 112800 | 1947894270 | 2825 | 2825 | 2825 | 2825 | 822 |
| 455 | 20230817 | 112700 | 1945572120 | 2825 | 2820 | 2825 | 2820 | 484 |
| 456 | 20230817 | 112600 | 1944206710 | 2825 | 2825 | 2825 | 2820 | 370 |
| 457 | 20230817 | 112500 | 1943163205 | 2820 | 2840 | 2840 | 2820 | 1582 |
| 458 | 20230817 | 112400 | 1938696685 | 2840 | 2840 | 2840 | 2840 | 51 |
| 459 | 20230817 | 112300 | 1938551845 | 2840 | 2840 | 2840 | 2840 | 13 |
| 460 | 20230817 | 112200 | 1938514925 | 2840 | 2830 | 2840 | 2830 | 72 |
| 461 | 20230817 | 112100 | 1938310845 | 2840 | 2830 | 2840 | 2830 | 3254 |
| 462 | 20230817 | 112000 | 1929092655 | 2830 | 2820 | 2830 | 2820 | 2779 |
| 463 | 20230817 | 111900 | 1921249495 | 2820 | 2810 | 2820 | 2810 | 785 |
| 464 | 20230817 | 111800 | 1919040110 | 2815 | 2805 | 2815 | 2805 | 186 |
| 465 | 20230817 | 111700 | 1918518320 | 2805 | 2815 | 2815 | 2800 | 15236 |
| 466 | 20230817 | 111600 | 1875838235 | 2815 | 2815 | 2815 | 2810 | 613 |
| 467 | 20230817 | 111500 | 1874113370 | 2815 | 2815 | 2815 | 2815 | 1346 |
| 468 | 20230817 | 111400 | 1870324380 | 2815 | 2820 | 2820 | 2810 | 117 |
| 469 | 20230817 | 111300 | 1869995540 | 2800 | 2820 | 2820 | 2800 | 25012 |
| 470 | 20230817 | 111200 | 1799898705 | 2820 | 2815 | 2820 | 2815 | 566 |
| 471 | 20230817 | 111100 | 1798305085 | 2815 | 2810 | 2815 | 2810 | 280 |
| 472 | 20230817 | 111000 | 1797517390 | 2810 | 2815 | 2815 | 2810 | 11 |
| 473 | 20230817 | 110900 | 1797486460 | 2815 | 2810 | 2815 | 2810 | 1635 |
| 474 | 20230817 | 110800 | 1792892100 | 2810 | 2815 | 2815 | 2805 | 5005 |
| 475 | 20230817 | 110700 | 1778846450 | 2820 | 2820 | 2820 | 2815 | 45 |
| 476 | 20230817 | 110600 | 1778719700 | 2815 | 2810 | 2815 | 2810 | 2088 |
| 477 | 20230817 | 110500 | 1772842020 | 2810 | 2810 | 2815 | 2810 | 1592 |
| 478 | 20230817 | 110400 | 1768368495 | 2805 | 2810 | 2810 | 2805 | 1372 |
| 479 | 20230817 | 110300 | 1764519985 | 2810 | 2815 | 2820 | 2810 | 2742 |
| 480 | 20230817 | 110200 | 1756806190 | 2820 | 2820 | 2820 | 2820 | 142 |
| 481 | 20230817 | 110100 | 1756405750 | 2820 | 2825 | 2825 | 2820 | 4647 |
| 482 | 20230817 | 110000 | 1743294050 | 2820 | 2820 | 2820 | 2820 | 2913 |
| 483 | 20230817 | 105900 | 1735079390 | 2820 | 2815 | 2820 | 2815 | 1737 |
| 484 | 20230817 | 105800 | 1730189380 | 2805 | 2805 | 2805 | 2805 | 5062 |
| 485 | 20230817 | 105700 | 1715990470 | 2805 | 2795 | 2805 | 2795 | 3711 |
| 486 | 20230817 | 105600 | 1705603535 | 2800 | 2805 | 2805 | 2795 | 5972 |
| 487 | 20230817 | 105500 | 1688874085 | 2805 | 2810 | 2815 | 2805 | 8334 |
| 488 | 20230817 | 105400 | 1665454985 | 2810 | 2810 | 2810 | 2805 | 3181 |
| 489 | 20230817 | 105300 | 1656517710 | 2815 | 2820 | 2820 | 2815 | 762 |
| 490 | 20230817 | 105200 | 1654372430 | 2820 | 2825 | 2830 | 2820 | 5797 |
| 491 | 20230817 | 105100 | 1638011150 | 2825 | 2830 | 2830 | 2825 | 108 |
| 492 | 20230817 | 105000 | 1637705520 | 2830 | 2830 | 2830 | 2830 | 204 |
| 493 | 20230817 | 104900 | 1637128200 | 2830 | 2830 | 2835 | 2830 | 1032 |
| 494 | 20230817 | 104800 | 1634207320 | 2830 | 2830 | 2830 | 2830 | 1 |
| 495 | 20230817 | 104700 | 1634204490 | 2835 | 2835 | 2835 | 2835 | 1111 |
| 496 | 20230817 | 104600 | 1631054805 | 2820 | 2830 | 2830 | 2820 | 4146 |
| 497 | 20230817 | 104500 | 1619321985 | 2830 | 2820 | 2830 | 2820 | 10012 |
| 498 | 20230817 | 104400 | 1591088025 | 2820 | 2820 | 2820 | 2820 | 10 |
| 499 | 20230817 | 104300 | 1591059825 | 2820 | 2830 | 2830 | 2820 | 1473 |
| 500 | 20230817 | 104200 | 1586891385 | 2825 | 2810 | 2825 | 2810 | 6371 |
| 501 | 20230817 | 104100 | 1568938640 | 2810 | 2810 | 2810 | 2805 | 5687 |
| 502 | 20230817 | 104000 | 1552960120 | 2810 | 2805 | 2810 | 2805 | 1507 |
| 503 | 20230817 | 103900 | 1548725500 | 2810 | 2805 | 2810 | 2805 | 561 |
| 504 | 20230817 | 103800 | 1547149590 | 2805 | 2805 | 2805 | 2800 | 4599 |
| 505 | 20230817 | 103700 | 1534249645 | 2805 | 2800 | 2810 | 2795 | 10526 |
| 506 | 20230817 | 103600 | 1504763480 | 2800 | 2800 | 2805 | 2800 | 6929 |
| 507 | 20230817 | 103500 | 1485360585 | 2800 | 2800 | 2805 | 2800 | 5022 |
| 508 | 20230817 | 103400 | 1471293545 | 2800 | 2810 | 2810 | 2800 | 2332 |
| 509 | 20230817 | 103300 | 1464754065 | 2810 | 2815 | 2815 | 2800 | 10691 |
| 510 | 20230817 | 103200 | 1434738700 | 2815 | 2810 | 2815 | 2810 | 5798 |
| 511 | 20230817 | 103100 | 1418444135 | 2815 | 2820 | 2820 | 2810 | 3527 |
| 512 | 20230817 | 103000 | 1408526330 | 2820 | 2810 | 2820 | 2810 | 15097 |
| 513 | 20230817 | 102900 | 1365981755 | 2815 | 2815 | 2815 | 2810 | 2963 |
| 514 | 20230817 | 102800 | 1357652640 | 2820 | 2815 | 2820 | 2815 | 2901 |
| 515 | 20230817 | 102700 | 1349484230 | 2815 | 2815 | 2825 | 2815 | 1264 |
| 516 | 20230817 | 102600 | 1345916345 | 2815 | 2815 | 2820 | 2810 | 14499 |
| 517 | 20230817 | 102500 | 1305122360 | 2815 | 2820 | 2825 | 2815 | 8250 |
| 518 | 20230817 | 102400 | 1281860645 | 2825 | 2825 | 2830 | 2825 | 2264 |
| 519 | 20230817 | 102300 | 1275464295 | 2835 | 2850 | 2850 | 2830 | 17131 |
| 520 | 20230817 | 102200 | 1226864845 | 2845 | 2850 | 2860 | 2845 | 18683 |
| 521 | 20230817 | 102100 | 1173644125 | 2855 | 2865 | 2865 | 2855 | 6399 |
| 522 | 20230817 | 102000 | 1155372020 | 2865 | 2865 | 2865 | 2860 | 431 |
| 523 | 20230817 | 101900 | 1154139255 | 2865 | 2860 | 2865 | 2860 | 8138 |
| 524 | 20230817 | 101800 | 1130864565 | 2860 | 2865 | 2865 | 2860 | 1260 |
| 525 | 20230817 | 101700 | 1127255465 | 2865 | 2865 | 2865 | 2860 | 5320 |
| 526 | 20230817 | 101600 | 1112015265 | 2870 | 2875 | 2875 | 2870 | 22 |
| 527 | 20230817 | 101500 | 1111952120 | 2875 | 2865 | 2875 | 2865 | 4839 |
| 528 | 20230817 | 101400 | 1098076160 | 2875 | 2875 | 2880 | 2865 | 5853 |
| 529 | 20230817 | 101300 | 1081273070 | 2875 | 2880 | 2880 | 2875 | 2626 |
| 530 | 20230817 | 101200 | 1073720290 | 2885 | 2885 | 2885 | 2885 | 246 |
| 531 | 20230817 | 101100 | 1073010580 | 2895 | 2890 | 2895 | 2885 | 183 |
| 532 | 20230817 | 101000 | 1072481880 | 2900 | 2905 | 2905 | 2885 | 4259 |
| 533 | 20230817 | 100900 | 1060176725 | 2905 | 2900 | 2905 | 2900 | 404 |
| 534 | 20230817 | 100800 | 1059005005 | 2905 | 2910 | 2910 | 2905 | 1959 |
| 535 | 20230817 | 100700 | 1053313555 | 2910 | 2905 | 2910 | 2905 | 251 |
| 536 | 20230817 | 100600 | 1052583395 | 2910 | 2910 | 2910 | 2910 | 5 |
| 537 | 20230817 | 100500 | 1052568845 | 2910 | 2910 | 2910 | 2905 | 235 |
| 538 | 20230817 | 100400 | 1051886155 | 2905 | 2905 | 2910 | 2905 | 4154 |
| 539 | 20230817 | 100300 | 1039818780 | 2900 | 2900 | 2905 | 2900 | 1643 |
| 540 | 20230817 | 100200 | 1035052730 | 2910 | 2900 | 2915 | 2895 | 8515 |
| 541 | 20230817 | 100100 | 1010351970 | 2900 | 2875 | 2900 | 2875 | 5059 |
| 542 | 20230817 | 100000 | 995705970 | 2875 | 2880 | 2880 | 2870 | 249 |
| 543 | 20230817 | 095900 | 994990455 | 2870 | 2870 | 2885 | 2870 | 5129 |
| 544 | 20230817 | 095800 | 980268455 | 2870 | 2850 | 2870 | 2845 | 5316 |
| 545 | 20230817 | 095700 | 965094115 | 2855 | 2850 | 2855 | 2850 | 506 |
| 546 | 20230817 | 095600 | 963651735 | 2850 | 2850 | 2855 | 2850 | 3815 |
| 547 | 20230817 | 095500 | 952778230 | 2850 | 2845 | 2860 | 2845 | 9336 |
| 548 | 20230817 | 095400 | 926170360 | 2845 | 2860 | 2860 | 2845 | 21141 |
| 549 | 20230817 | 095300 | 865870610 | 2865 | 2855 | 2865 | 2855 | 1277 |
| 550 | 20230817 | 095200 | 862220305 | 2865 | 2860 | 2870 | 2855 | 7275 |
| 551 | 20230817 | 095100 | 841404375 | 2860 | 2855 | 2860 | 2855 | 587 |
| 552 | 20230817 | 095000 | 839726895 | 2860 | 2865 | 2870 | 2855 | 4566 |
| 553 | 20230817 | 094900 | 826660540 | 2875 | 2890 | 2890 | 2865 | 2933 |
| 554 | 20230817 | 094800 | 818239045 | 2890 | 2865 | 2895 | 2865 | 10643 |
| 555 | 20230817 | 094700 | 787609700 | 2860 | 2890 | 2890 | 2860 | 14616 |
| 556 | 20230817 | 094600 | 745562020 | 2890 | 2895 | 2895 | 2890 | 101 |
| 557 | 20230817 | 094500 | 745270020 | 2890 | 2900 | 2910 | 2890 | 7098 |
| 558 | 20230817 | 094400 | 724738800 | 2890 | 2910 | 2910 | 2890 | 2004 |
| 559 | 20230817 | 094300 | 718941375 | 2910 | 2910 | 2910 | 2905 | 439 |
| 560 | 20230817 | 094200 | 717664885 | 2920 | 2910 | 2920 | 2900 | 1355 |
| 561 | 20230817 | 094100 | 713732510 | 2915 | 2915 | 2920 | 2915 | 1757 |
| 562 | 20230817 | 094000 | 708610850 | 2920 | 2930 | 2940 | 2920 | 5768 |
| 563 | 20230817 | 093900 | 691752290 | 2945 | 2925 | 2945 | 2925 | 2649 |
| 564 | 20230817 | 093800 | 683978160 | 2925 | 2930 | 2930 | 2925 | 1229 |
| 565 | 20230817 | 093700 | 680379720 | 2930 | 2935 | 2940 | 2930 | 5240 |
| 566 | 20230817 | 093600 | 664998900 | 2935 | 2930 | 2945 | 2925 | 4280 |
| 567 | 20230817 | 093500 | 652438545 | 2925 | 2890 | 2925 | 2890 | 13673 |
| 568 | 20230817 | 093400 | 612678630 | 2880 | 2870 | 2885 | 2870 | 14505 |
| 569 | 20230817 | 093300 | 570952605 | 2875 | 2860 | 2875 | 2850 | 14760 |
| 570 | 20230817 | 093200 | 528810075 | 2860 | 2875 | 2875 | 2860 | 2309 |
| 571 | 20230817 | 093100 | 522198635 | 2875 | 2865 | 2875 | 2865 | 74 |
| 572 | 20230817 | 093000 | 521986595 | 2875 | 2865 | 2885 | 2850 | 33705 |
| 573 | 20230817 | 092900 | 425676185 | 2865 | 2880 | 2880 | 2865 | 7561 |
| 574 | 20230817 | 092800 | 403938415 | 2885 | 2895 | 2895 | 2885 | 6683 |
| 575 | 20230817 | 092700 | 384651700 | 2895 | 2900 | 2900 | 2895 | 956 |
| 576 | 20230817 | 092600 | 381883830 | 2895 | 2890 | 2895 | 2890 | 88 |
| 577 | 20230817 | 092500 | 381629075 | 2890 | 2895 | 2895 | 2890 | 2325 |
| 578 | 20230817 | 092400 | 374909720 | 2895 | 2895 | 2895 | 2895 | 329 |
| 579 | 20230817 | 092300 | 373957265 | 2895 | 2880 | 2895 | 2865 | 9321 |
| 580 | 20230817 | 092200 | 347174170 | 2880 | 2885 | 2885 | 2875 | 2376 |
| 581 | 20230817 | 092100 | 340332645 | 2890 | 2890 | 2890 | 2880 | 1524 |
| 582 | 20230817 | 092000 | 335930430 | 2890 | 2880 | 2900 | 2875 | 3988 |
| 583 | 20230817 | 091900 | 324426135 | 2880 | 2920 | 2920 | 2870 | 15216 |
| 584 | 20230817 | 091800 | 280457580 | 2925 | 2930 | 2930 | 2905 | 8411 |
| 585 | 20230817 | 091700 | 255888275 | 2935 | 2950 | 2950 | 2935 | 525 |
| 586 | 20230817 | 091600 | 254345025 | 2945 | 2935 | 2950 | 2930 | 5862 |
| 587 | 20230817 | 091500 | 237085405 | 2940 | 2940 | 2945 | 2940 | 1278 |
| 588 | 20230817 | 091400 | 233328075 | 2940 | 2920 | 2950 | 2920 | 5547 |
| 589 | 20230817 | 091300 | 217098520 | 2920 | 2920 | 2925 | 2905 | 7911 |
| 590 | 20230817 | 091200 | 194020255 | 2925 | 2950 | 2950 | 2925 | 10986 |
| 591 | 20230817 | 091100 | 161793670 | 2950 | 2955 | 2960 | 2950 | 2215 |
| 592 | 20230817 | 091000 | 155245485 | 2960 | 2940 | 2960 | 2940 | 625 |
| 593 | 20230817 | 090900 | 153399330 | 2940 | 2960 | 2960 | 2940 | 4957 |
| 594 | 20230817 | 090800 | 138786755 | 2960 | 2980 | 2980 | 2960 | 6263 |
| 595 | 20230817 | 090700 | 120177640 | 2980 | 2980 | 2995 | 2980 | 10672 |
| 596 | 20230817 | 090600 | 88315875 | 2990 | 2960 | 2990 | 2960 | 8208 |
| 597 | 20230817 | 090500 | 63877435 | 2960 | 2975 | 2975 | 2950 | 2579 |
| 598 | 20230817 | 090400 | 56247365 | 2965 | 2935 | 2965 | 2935 | 2206 |
| 599 | 20230817 | 090300 | 49733575 | 2930 | 2940 | 2940 | 2930 | 4124 |
| 600 | 20230817 | 090200 | 37615375 | 2935 | 2920 | 2955 | 2920 | 5222 |
| 601 | 20230817 | 090100 | 22302310 | 2920 | 2925 | 2930 | 2915 | 2004 |
| 602 | 20230817 | 090000 | 16443920 | 2925 | 2890 | 2925 | 2890 | 5681 |