30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 22150 |
| 3 | 20230817 | 190600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 4 | 20230817 | 190500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 5 | 20230817 | 190400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 6 | 20230817 | 190300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 7 | 20230817 | 190200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 8 | 20230817 | 190100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 9 | 20230817 | 190000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 10 | 20230817 | 185900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 11 | 20230817 | 185800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 12 | 20230817 | 185700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 13 | 20230817 | 185600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 14 | 20230817 | 185500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 15 | 20230817 | 185400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 16 | 20230817 | 185300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 17 | 20230817 | 185200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 18 | 20230817 | 185100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 19 | 20230817 | 185000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 20 | 20230817 | 184900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 21 | 20230817 | 184800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 22 | 20230817 | 184700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 23 | 20230817 | 184600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 24 | 20230817 | 184500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 25 | 20230817 | 184400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 26 | 20230817 | 184300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 27 | 20230817 | 184200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 28 | 20230817 | 184100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 29 | 20230817 | 184000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 30 | 20230817 | 183900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 31 | 20230817 | 183800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 32 | 20230817 | 183700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 22150 |
| 33 | 20230817 | 183600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 34 | 20230817 | 183500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 35 | 20230817 | 183400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 36 | 20230817 | 183300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 37 | 20230817 | 183200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 38 | 20230817 | 183100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 39 | 20230817 | 183000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 40 | 20230817 | 182900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 41 | 20230817 | 182800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 42 | 20230817 | 182700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 43 | 20230817 | 182600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 44 | 20230817 | 182500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 45 | 20230817 | 182400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 46 | 20230817 | 182300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 47 | 20230817 | 182200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 48 | 20230817 | 182100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 49 | 20230817 | 182000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 50 | 20230817 | 181900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 51 | 20230817 | 181800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 52 | 20230817 | 181700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 53 | 20230817 | 181600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 54 | 20230817 | 181500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 55 | 20230817 | 181400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 56 | 20230817 | 181300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 57 | 20230817 | 181200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 58 | 20230817 | 181100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 59 | 20230817 | 181000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 60 | 20230817 | 180900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 61 | 20230817 | 180800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 62 | 20230817 | 180700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 22150 |
| 63 | 20230817 | 180600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 64 | 20230817 | 180500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 65 | 20230817 | 180400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 66 | 20230817 | 180300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 67 | 20230817 | 180200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 68 | 20230817 | 180100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 69 | 20230817 | 180000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 70 | 20230817 | 175900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 71 | 20230817 | 175800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 72 | 20230817 | 175700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 73 | 20230817 | 175600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 74 | 20230817 | 175500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 75 | 20230817 | 175400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 76 | 20230817 | 175300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 77 | 20230817 | 175200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 78 | 20230817 | 175100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 79 | 20230817 | 175000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 80 | 20230817 | 174900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 81 | 20230817 | 174800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 82 | 20230817 | 174700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 83 | 20230817 | 174600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 84 | 20230817 | 174500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 85 | 20230817 | 174400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 86 | 20230817 | 174300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 87 | 20230817 | 174200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 88 | 20230817 | 174100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 89 | 20230817 | 174000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 90 | 20230817 | 173900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 91 | 20230817 | 173800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 92 | 20230817 | 173700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 22150 |
| 93 | 20230817 | 173600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 94 | 20230817 | 173500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 95 | 20230817 | 173400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 96 | 20230817 | 173300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 97 | 20230817 | 173200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 98 | 20230817 | 173100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 99 | 20230817 | 173000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 100 | 20230817 | 172900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 101 | 20230817 | 172800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 102 | 20230817 | 172700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 103 | 20230817 | 172600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 104 | 20230817 | 172500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 105 | 20230817 | 172400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 106 | 20230817 | 172300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 107 | 20230817 | 172200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 108 | 20230817 | 172100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 109 | 20230817 | 172000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 110 | 20230817 | 171900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 111 | 20230817 | 171800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 112 | 20230817 | 171700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 113 | 20230817 | 171600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 114 | 20230817 | 171500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 115 | 20230817 | 171400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 116 | 20230817 | 171300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 117 | 20230817 | 171200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 118 | 20230817 | 171100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 119 | 20230817 | 171000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 120 | 20230817 | 170900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 121 | 20230817 | 170800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 122 | 20230817 | 170700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 22150 |
| 123 | 20230817 | 170600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 124 | 20230817 | 170500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 125 | 20230817 | 170400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 126 | 20230817 | 170300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 127 | 20230817 | 170200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 128 | 20230817 | 170100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 129 | 20230817 | 170000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 130 | 20230817 | 165900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 131 | 20230817 | 165800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 132 | 20230817 | 165700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 133 | 20230817 | 165600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 134 | 20230817 | 165500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 135 | 20230817 | 165400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 136 | 20230817 | 165300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 137 | 20230817 | 165200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 138 | 20230817 | 165100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 139 | 20230817 | 165000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 140 | 20230817 | 164900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 141 | 20230817 | 164800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 142 | 20230817 | 164700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 143 | 20230817 | 164600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 144 | 20230817 | 164500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 145 | 20230817 | 164400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 146 | 20230817 | 164300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 147 | 20230817 | 164200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 148 | 20230817 | 164100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 149 | 20230817 | 164000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 150 | 20230817 | 163900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 151 | 20230817 | 163800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 152 | 20230817 | 163700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 22150 |
| 153 | 20230817 | 163600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 154 | 20230817 | 163500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 155 | 20230817 | 163400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 156 | 20230817 | 163300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 157 | 20230817 | 163200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 158 | 20230817 | 163100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 159 | 20230817 | 163000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 160 | 20230817 | 162900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 161 | 20230817 | 162800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 162 | 20230817 | 162700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 163 | 20230817 | 162600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 164 | 20230817 | 162500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 165 | 20230817 | 162400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 166 | 20230817 | 162300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 167 | 20230817 | 162200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 168 | 20230817 | 162100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 169 | 20230817 | 162000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 170 | 20230817 | 161900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 171 | 20230817 | 161800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 172 | 20230817 | 161700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 173 | 20230817 | 161600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 174 | 20230817 | 161500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 175 | 20230817 | 161400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 176 | 20230817 | 161300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 177 | 20230817 | 161200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 178 | 20230817 | 161100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 179 | 20230817 | 161000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 180 | 20230817 | 160900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 181 | 20230817 | 160800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 182 | 20230817 | 160700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 22150 |
| 183 | 20230817 | 160600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 184 | 20230817 | 160500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 185 | 20230817 | 160400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 186 | 20230817 | 160300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 187 | 20230817 | 160200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 188 | 20230817 | 160100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 189 | 20230817 | 160000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 190 | 20230817 | 155900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 191 | 20230817 | 155800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 192 | 20230817 | 155700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 193 | 20230817 | 155600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 194 | 20230817 | 155500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 195 | 20230817 | 155400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 196 | 20230817 | 155300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 197 | 20230817 | 155200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 198 | 20230817 | 155100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 199 | 20230817 | 155000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 200 | 20230817 | 154900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 201 | 20230817 | 154800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 202 | 20230817 | 154700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 203 | 20230817 | 154600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 204 | 20230817 | 154500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 205 | 20230817 | 154400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 206 | 20230817 | 154300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 207 | 20230817 | 154200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 208 | 20230817 | 154100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 209 | 20230817 | 154000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 210 | 20230817 | 153900 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 211 | 20230817 | 153800 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 212 | 20230817 | 153700 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 22150 |
| 213 | 20230817 | 153600 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 214 | 20230817 | 153500 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 215 | 20230817 | 153400 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 216 | 20230817 | 153300 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 217 | 20230817 | 153200 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 218 | 20230817 | 153100 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 0 |
| 219 | 20230817 | 153000 | 1528789280 | 2940 | 2940 | 2940 | 2940 | 22150 |
| 220 | 20230817 | 152900 | 1463668280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 221 | 20230817 | 152800 | 1463668280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 222 | 20230817 | 152700 | 1463668280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 223 | 20230817 | 152600 | 1463668280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 224 | 20230817 | 152500 | 1463668280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 225 | 20230817 | 152400 | 1463668280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 226 | 20230817 | 152300 | 1463668280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 227 | 20230817 | 152200 | 1463668280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 228 | 20230817 | 152100 | 1463668280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 229 | 20230817 | 152000 | 1463668280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 230 | 20230817 | 151900 | 1463668280 | 2935 | 2935 | 2935 | 2935 | 477 |
| 231 | 20230817 | 151800 | 1462268285 | 2935 | 2935 | 2935 | 2935 | 59 |
| 232 | 20230817 | 151700 | 1462095120 | 2935 | 2935 | 2935 | 2935 | 200 |
| 233 | 20230817 | 151600 | 1461508120 | 2940 | 2940 | 2940 | 2940 | 638 |
| 234 | 20230817 | 151500 | 1459632400 | 2940 | 2930 | 2940 | 2930 | 2802 |
| 235 | 20230817 | 151400 | 1451408565 | 2930 | 2930 | 2930 | 2930 | 1402 |
| 236 | 20230817 | 151300 | 1447300705 | 2930 | 2930 | 2930 | 2930 | 31 |
| 237 | 20230817 | 151200 | 1447209875 | 2930 | 2930 | 2930 | 2930 | 211 |
| 238 | 20230817 | 151100 | 1446591645 | 2930 | 2930 | 2930 | 2930 | 384 |
| 239 | 20230817 | 151000 | 1445466525 | 2930 | 2930 | 2930 | 2930 | 82 |
| 240 | 20230817 | 150900 | 1445226265 | 2930 | 2930 | 2930 | 2925 | 2052 |
| 241 | 20230817 | 150800 | 1439218780 | 2930 | 2930 | 2930 | 2930 | 15 |
| 242 | 20230817 | 150700 | 1439174830 | 2930 | 2930 | 2930 | 2930 | 342 |
| 243 | 20230817 | 150600 | 1438172770 | 2930 | 2930 | 2930 | 2930 | 76 |
| 244 | 20230817 | 150500 | 1437950090 | 2930 | 2930 | 2930 | 2930 | 1631 |
| 245 | 20230817 | 150400 | 1433171260 | 2930 | 2925 | 2930 | 2925 | 449 |
| 246 | 20230817 | 150300 | 1431857690 | 2930 | 2925 | 2930 | 2925 | 157 |
| 247 | 20230817 | 150200 | 1431398380 | 2925 | 2930 | 2930 | 2925 | 1935 |
| 248 | 20230817 | 150100 | 1425736725 | 2930 | 2925 | 2930 | 2925 | 531 |
| 249 | 20230817 | 150000 | 1424183460 | 2925 | 2920 | 2925 | 2920 | 193 |
| 250 | 20230817 | 145900 | 1423619395 | 2920 | 2920 | 2920 | 2920 | 0 |
| 251 | 20230817 | 145800 | 1423619395 | 2920 | 2930 | 2930 | 2920 | 954 |
| 252 | 20230817 | 145700 | 1420833635 | 2920 | 2920 | 2920 | 2920 | 16 |
| 253 | 20230817 | 145600 | 1420786915 | 2935 | 2935 | 2935 | 2935 | 0 |
| 254 | 20230817 | 145500 | 1420786915 | 2935 | 2935 | 2935 | 2935 | 0 |
| 255 | 20230817 | 145400 | 1420786915 | 2935 | 2935 | 2935 | 2935 | 0 |
| 256 | 20230817 | 145300 | 1420786915 | 2935 | 2925 | 2935 | 2915 | 8713 |
| 257 | 20230817 | 145200 | 1395333435 | 2930 | 2930 | 2930 | 2930 | 399 |
| 258 | 20230817 | 145100 | 1394164365 | 2930 | 2930 | 2930 | 2930 | 441 |
| 259 | 20230817 | 145000 | 1392872235 | 2930 | 2930 | 2930 | 2930 | 525 |
| 260 | 20230817 | 144900 | 1391333985 | 2930 | 2930 | 2930 | 2930 | 10 |
| 261 | 20230817 | 144800 | 1391304685 | 2930 | 2930 | 2930 | 2930 | 2 |
| 262 | 20230817 | 144700 | 1391298825 | 2925 | 2925 | 2925 | 2925 | 70 |
| 263 | 20230817 | 144600 | 1391094075 | 2925 | 2930 | 2930 | 2925 | 245 |
| 264 | 20230817 | 144500 | 1390376230 | 2925 | 2925 | 2930 | 2925 | 421 |
| 265 | 20230817 | 144400 | 1389144800 | 2930 | 2925 | 2930 | 2925 | 1049 |
| 266 | 20230817 | 144300 | 1386074500 | 2925 | 2925 | 2925 | 2925 | 185 |
| 267 | 20230817 | 144200 | 1385533375 | 2920 | 2920 | 2920 | 2920 | 1940 |
| 268 | 20230817 | 144100 | 1379868575 | 2920 | 2925 | 2925 | 2920 | 2 |
| 269 | 20230817 | 144000 | 1379862730 | 2925 | 2925 | 2925 | 2925 | 107 |
| 270 | 20230817 | 143900 | 1379549755 | 2925 | 2925 | 2925 | 2925 | 1 |
| 271 | 20230817 | 143800 | 1379546830 | 2925 | 2925 | 2925 | 2925 | 4 |
| 272 | 20230817 | 143700 | 1379535130 | 2920 | 2920 | 2920 | 2920 | 50 |
| 273 | 20230817 | 143600 | 1379389130 | 2920 | 2920 | 2920 | 2920 | 100 |
| 274 | 20230817 | 143500 | 1379097130 | 2920 | 2925 | 2930 | 2920 | 12 |
| 275 | 20230817 | 143400 | 1379062030 | 2925 | 2930 | 2930 | 2925 | 805 |
| 276 | 20230817 | 143300 | 1376707355 | 2930 | 2930 | 2930 | 2930 | 15 |
| 277 | 20230817 | 143200 | 1376663405 | 2930 | 2930 | 2930 | 2930 | 478 |
| 278 | 20230817 | 143100 | 1375262865 | 2930 | 2940 | 2945 | 2930 | 715 |
| 279 | 20230817 | 143000 | 1373158065 | 2945 | 2935 | 2945 | 2935 | 16 |
| 280 | 20230817 | 142900 | 1373111045 | 2935 | 2935 | 2935 | 2935 | 0 |
| 281 | 20230817 | 142800 | 1373111045 | 2935 | 2935 | 2935 | 2935 | 45 |
| 282 | 20230817 | 142700 | 1372978970 | 2935 | 2940 | 2940 | 2930 | 37 |
| 283 | 20230817 | 142600 | 1372870350 | 2935 | 2935 | 2935 | 2935 | 808 |
| 284 | 20230817 | 142500 | 1370498870 | 2940 | 2940 | 2940 | 2940 | 2 |
| 285 | 20230817 | 142400 | 1370492990 | 2940 | 2945 | 2945 | 2935 | 3 |
| 286 | 20230817 | 142300 | 1370484170 | 2945 | 2945 | 2945 | 2945 | 291 |
| 287 | 20230817 | 142200 | 1369627175 | 2940 | 2940 | 2940 | 2940 | 0 |
| 288 | 20230817 | 142100 | 1369627175 | 2940 | 2940 | 2940 | 2940 | 0 |
| 289 | 20230817 | 142000 | 1369627175 | 2940 | 2945 | 2945 | 2940 | 92 |
| 290 | 20230817 | 141900 | 1369356380 | 2945 | 2945 | 2945 | 2945 | 0 |
| 291 | 20230817 | 141800 | 1369356380 | 2945 | 2940 | 2945 | 2940 | 352 |
| 292 | 20230817 | 141700 | 1368320240 | 2940 | 2945 | 2945 | 2940 | 155 |
| 293 | 20230817 | 141600 | 1367864515 | 2945 | 2945 | 2945 | 2945 | 270 |
| 294 | 20230817 | 141500 | 1367069365 | 2945 | 2940 | 2945 | 2940 | 208 |
| 295 | 20230817 | 141400 | 1366456810 | 2945 | 2945 | 2945 | 2945 | 1456 |
| 296 | 20230817 | 141300 | 1362168890 | 2945 | 2945 | 2945 | 2945 | 1222 |
| 297 | 20230817 | 141200 | 1358570100 | 2945 | 2945 | 2945 | 2945 | 558 |
| 298 | 20230817 | 141100 | 1356926790 | 2945 | 2940 | 2945 | 2930 | 2764 |
| 299 | 20230817 | 141000 | 1348795035 | 2925 | 2925 | 2925 | 2925 | 1 |
| 300 | 20230817 | 140900 | 1348792110 | 2925 | 2935 | 2935 | 2925 | 3004 |
| 301 | 20230817 | 140800 | 1339975380 | 2925 | 2925 | 2925 | 2925 | 0 |
| 302 | 20230817 | 140700 | 1339975380 | 2925 | 2940 | 2940 | 2925 | 31 |
| 303 | 20230817 | 140600 | 1339884600 | 2940 | 2940 | 2940 | 2940 | 718 |
| 304 | 20230817 | 140500 | 1337773680 | 2925 | 2925 | 2925 | 2925 | 0 |
| 305 | 20230817 | 140400 | 1337773680 | 2925 | 2925 | 2925 | 2925 | 0 |
| 306 | 20230817 | 140300 | 1337773680 | 2925 | 2925 | 2925 | 2920 | 756 |
| 307 | 20230817 | 140200 | 1335563525 | 2925 | 2925 | 2925 | 2925 | 750 |
| 308 | 20230817 | 140100 | 1333369775 | 2925 | 2925 | 2925 | 2925 | 700 |
| 309 | 20230817 | 140000 | 1331322275 | 2920 | 2935 | 2935 | 2920 | 4150 |
| 310 | 20230817 | 135900 | 1319197485 | 2940 | 2935 | 2940 | 2935 | 1015 |
| 311 | 20230817 | 135800 | 1316214460 | 2935 | 2935 | 2935 | 2925 | 769 |
| 312 | 20230817 | 135700 | 1313964575 | 2935 | 2935 | 2935 | 2935 | 1 |
| 313 | 20230817 | 135600 | 1313961640 | 2925 | 2945 | 2945 | 2925 | 2894 |
| 314 | 20230817 | 135500 | 1305478190 | 2940 | 2940 | 2940 | 2940 | 0 |
| 315 | 20230817 | 135400 | 1305478190 | 2940 | 2945 | 2945 | 2940 | 148 |
| 316 | 20230817 | 135300 | 1305043020 | 2940 | 2940 | 2940 | 2940 | 50 |
| 317 | 20230817 | 135200 | 1304896020 | 2945 | 2945 | 2945 | 2945 | 4294 |
| 318 | 20230817 | 135100 | 1292250190 | 2945 | 2940 | 2945 | 2940 | 3675 |
| 319 | 20230817 | 135000 | 1281430690 | 2935 | 2935 | 2935 | 2935 | 0 |
| 320 | 20230817 | 134900 | 1281430690 | 2935 | 2935 | 2935 | 2935 | 0 |
| 321 | 20230817 | 134800 | 1281430690 | 2935 | 2935 | 2935 | 2935 | 0 |
| 322 | 20230817 | 134700 | 1281430690 | 2935 | 2935 | 2935 | 2935 | 0 |
| 323 | 20230817 | 134600 | 1281430690 | 2935 | 2935 | 2935 | 2935 | 78 |
| 324 | 20230817 | 134500 | 1281201760 | 2935 | 2935 | 2935 | 2935 | 56 |
| 325 | 20230817 | 134400 | 1281037400 | 2935 | 2935 | 2935 | 2935 | 0 |
| 326 | 20230817 | 134300 | 1281037400 | 2935 | 2940 | 2940 | 2935 | 2298 |
| 327 | 20230817 | 134200 | 1274290780 | 2940 | 2940 | 2940 | 2940 | 604 |
| 328 | 20230817 | 134100 | 1272515020 | 2940 | 2935 | 2940 | 2935 | 1084 |
| 329 | 20230817 | 134000 | 1269328310 | 2935 | 2935 | 2935 | 2935 | 219 |
| 330 | 20230817 | 133900 | 1268685545 | 2935 | 2935 | 2935 | 2935 | 300 |
| 331 | 20230817 | 133800 | 1267805045 | 2940 | 2940 | 2940 | 2940 | 0 |
| 332 | 20230817 | 133700 | 1267805045 | 2940 | 2940 | 2940 | 2940 | 1 |
| 333 | 20230817 | 133600 | 1267802105 | 2940 | 2940 | 2940 | 2940 | 0 |
| 334 | 20230817 | 133500 | 1267802105 | 2940 | 2940 | 2940 | 2940 | 286 |
| 335 | 20230817 | 133400 | 1266961265 | 2945 | 2945 | 2945 | 2945 | 1 |
| 336 | 20230817 | 133300 | 1266958320 | 2940 | 2940 | 2940 | 2940 | 300 |
| 337 | 20230817 | 133200 | 1266076320 | 2940 | 2940 | 2940 | 2940 | 0 |
| 338 | 20230817 | 133100 | 1266076320 | 2940 | 2940 | 2940 | 2940 | 846 |
| 339 | 20230817 | 133000 | 1263589080 | 2940 | 2940 | 2940 | 2940 | 3405 |
| 340 | 20230817 | 132900 | 1253578380 | 2940 | 2940 | 2940 | 2940 | 300 |
| 341 | 20230817 | 132800 | 1252696380 | 2940 | 2940 | 2940 | 2940 | 0 |
| 342 | 20230817 | 132700 | 1252696380 | 2940 | 2940 | 2940 | 2940 | 0 |
| 343 | 20230817 | 132600 | 1252696380 | 2940 | 2940 | 2940 | 2940 | 30 |
| 344 | 20230817 | 132500 | 1252608180 | 2945 | 2940 | 2945 | 2940 | 51 |
| 345 | 20230817 | 132400 | 1252458190 | 2945 | 2945 | 2945 | 2945 | 0 |
| 346 | 20230817 | 132300 | 1252458190 | 2945 | 2945 | 2945 | 2945 | 1 |
| 347 | 20230817 | 132200 | 1252455245 | 2945 | 2940 | 2945 | 2940 | 469 |
| 348 | 20230817 | 132100 | 1251074540 | 2945 | 2940 | 2945 | 2940 | 3692 |
| 349 | 20230817 | 132000 | 1240202075 | 2940 | 2935 | 2940 | 2935 | 2737 |
| 350 | 20230817 | 131900 | 1232161655 | 2940 | 2940 | 2940 | 2940 | 0 |
| 351 | 20230817 | 131800 | 1232161655 | 2940 | 2940 | 2940 | 2940 | 0 |
| 352 | 20230817 | 131700 | 1232161655 | 2940 | 2945 | 2945 | 2940 | 126 |
| 353 | 20230817 | 131600 | 1231790710 | 2945 | 2945 | 2945 | 2945 | 103 |
| 354 | 20230817 | 131500 | 1231487375 | 2945 | 2945 | 2945 | 2945 | 52 |
| 355 | 20230817 | 131400 | 1231334235 | 2945 | 2945 | 2945 | 2945 | 20 |
| 356 | 20230817 | 131300 | 1231275335 | 2945 | 2945 | 2945 | 2945 | 100 |
| 357 | 20230817 | 131200 | 1230980835 | 2940 | 2940 | 2940 | 2940 | 500 |
| 358 | 20230817 | 131100 | 1229510835 | 2940 | 2930 | 2940 | 2930 | 1943 |
| 359 | 20230817 | 131000 | 1223801515 | 2940 | 2935 | 2940 | 2935 | 100 |
| 360 | 20230817 | 130900 | 1223507635 | 2930 | 2925 | 2930 | 2915 | 1150 |
| 361 | 20230817 | 130800 | 1220148935 | 2930 | 2930 | 2930 | 2930 | 20 |
| 362 | 20230817 | 130700 | 1220090335 | 2930 | 2930 | 2930 | 2930 | 0 |
| 363 | 20230817 | 130600 | 1220090335 | 2930 | 2930 | 2930 | 2930 | 1 |
| 364 | 20230817 | 130500 | 1220087405 | 2935 | 2935 | 2935 | 2935 | 100 |
| 365 | 20230817 | 130400 | 1219793905 | 2925 | 2925 | 2925 | 2925 | 0 |
| 366 | 20230817 | 130300 | 1219793905 | 2925 | 2925 | 2925 | 2925 | 200 |
| 367 | 20230817 | 130200 | 1219208905 | 2925 | 2925 | 2925 | 2925 | 121 |
| 368 | 20230817 | 130100 | 1218854980 | 2925 | 2925 | 2925 | 2925 | 0 |
| 369 | 20230817 | 130000 | 1218854980 | 2925 | 2925 | 2925 | 2925 | 1 |
| 370 | 20230817 | 125900 | 1218852055 | 2935 | 2935 | 2935 | 2935 | 117 |
| 371 | 20230817 | 125800 | 1218508660 | 2935 | 2935 | 2935 | 2935 | 0 |
| 372 | 20230817 | 125700 | 1218508660 | 2935 | 2935 | 2935 | 2935 | 0 |
| 373 | 20230817 | 125600 | 1218508660 | 2935 | 2935 | 2935 | 2935 | 0 |
| 374 | 20230817 | 125500 | 1218508660 | 2935 | 2935 | 2935 | 2935 | 643 |
| 375 | 20230817 | 125400 | 1216621455 | 2935 | 2935 | 2940 | 2935 | 376 |
| 376 | 20230817 | 125300 | 1215517890 | 2935 | 2935 | 2935 | 2935 | 0 |
| 377 | 20230817 | 125200 | 1215517890 | 2935 | 2935 | 2935 | 2935 | 0 |
| 378 | 20230817 | 125100 | 1215517890 | 2935 | 2945 | 2945 | 2935 | 107 |
| 379 | 20230817 | 125000 | 1215202785 | 2945 | 2940 | 2945 | 2940 | 335 |
| 380 | 20230817 | 124900 | 1214217880 | 2940 | 2940 | 2940 | 2940 | 643 |
| 381 | 20230817 | 124800 | 1212327460 | 2940 | 2940 | 2940 | 2940 | 1 |
| 382 | 20230817 | 124700 | 1212324520 | 2915 | 2915 | 2915 | 2915 | 0 |
| 383 | 20230817 | 124600 | 1212324520 | 2915 | 2940 | 2940 | 2915 | 4784 |
| 384 | 20230817 | 124500 | 1198346630 | 2925 | 2925 | 2925 | 2925 | 18 |
| 385 | 20230817 | 124400 | 1198293980 | 2925 | 2925 | 2925 | 2925 | 0 |
| 386 | 20230817 | 124300 | 1198293980 | 2925 | 2940 | 2940 | 2925 | 293 |
| 387 | 20230817 | 124200 | 1197434915 | 2940 | 2945 | 2945 | 2940 | 3347 |
| 388 | 20230817 | 124100 | 1187593135 | 2945 | 2935 | 2945 | 2935 | 6034 |
| 389 | 20230817 | 124000 | 1169851540 | 2930 | 2930 | 2930 | 2920 | 402 |
| 390 | 20230817 | 123900 | 1168673690 | 2930 | 2930 | 2930 | 2930 | 0 |
| 391 | 20230817 | 123800 | 1168673690 | 2930 | 2930 | 2930 | 2930 | 207 |
| 392 | 20230817 | 123700 | 1168067180 | 2930 | 2910 | 2930 | 2910 | 565 |
| 393 | 20230817 | 123600 | 1166419035 | 2910 | 2910 | 2910 | 2910 | 0 |
| 394 | 20230817 | 123500 | 1166419035 | 2910 | 2910 | 2910 | 2910 | 50 |
| 395 | 20230817 | 123400 | 1166273535 | 2905 | 2915 | 2915 | 2900 | 4524 |
| 396 | 20230817 | 123300 | 1153120435 | 2915 | 2930 | 2935 | 2915 | 1077 |
| 397 | 20230817 | 123200 | 1149964835 | 2910 | 2910 | 2910 | 2910 | 0 |
| 398 | 20230817 | 123100 | 1149964835 | 2910 | 2930 | 2930 | 2910 | 6489 |
| 399 | 20230817 | 123000 | 1131061290 | 2920 | 2925 | 2925 | 2920 | 4541 |
| 400 | 20230817 | 122900 | 1117801565 | 2920 | 2920 | 2920 | 2920 | 500 |
| 401 | 20230817 | 122800 | 1116341565 | 2925 | 2925 | 2925 | 2925 | 551 |
| 402 | 20230817 | 122700 | 1114729890 | 2925 | 2925 | 2925 | 2925 | 1 |
| 403 | 20230817 | 122600 | 1114726965 | 2930 | 2925 | 2930 | 2925 | 562 |
| 404 | 20230817 | 122500 | 1113080315 | 2925 | 2925 | 2925 | 2925 | 1080 |
| 405 | 20230817 | 122400 | 1109921315 | 2920 | 2920 | 2920 | 2920 | 0 |
| 406 | 20230817 | 122300 | 1109921315 | 2920 | 2915 | 2920 | 2915 | 1091 |
| 407 | 20230817 | 122200 | 1106738535 | 2915 | 2915 | 2915 | 2915 | 0 |
| 408 | 20230817 | 122100 | 1106738535 | 2915 | 2915 | 2915 | 2915 | 0 |
| 409 | 20230817 | 122000 | 1106738535 | 2915 | 2915 | 2915 | 2915 | 500 |
| 410 | 20230817 | 121900 | 1105281035 | 2915 | 2915 | 2915 | 2915 | 6 |
| 411 | 20230817 | 121800 | 1105263545 | 2920 | 2915 | 2920 | 2915 | 608 |
| 412 | 20230817 | 121700 | 1103488190 | 2920 | 2920 | 2920 | 2920 | 173 |
| 413 | 20230817 | 121600 | 1102983030 | 2920 | 2920 | 2920 | 2920 | 100 |
| 414 | 20230817 | 121500 | 1102691030 | 2920 | 2920 | 2920 | 2920 | 0 |
| 415 | 20230817 | 121400 | 1102691030 | 2920 | 2910 | 2920 | 2910 | 4620 |
| 416 | 20230817 | 121300 | 1089218465 | 2915 | 2915 | 2920 | 2875 | 5113 |
| 417 | 20230817 | 121200 | 1074472105 | 2920 | 2920 | 2925 | 2870 | 8898 |
| 418 | 20230817 | 121100 | 1048739740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 419 | 20230817 | 121000 | 1048739740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 420 | 20230817 | 120900 | 1048739740 | 2920 | 2920 | 2920 | 2920 | 280 |
| 421 | 20230817 | 120800 | 1047922140 | 2920 | 2920 | 2920 | 2920 | 2512 |
| 422 | 20230817 | 120700 | 1040587100 | 2920 | 2920 | 2920 | 2920 | 0 |
| 423 | 20230817 | 120600 | 1040587100 | 2920 | 2920 | 2920 | 2920 | 0 |
| 424 | 20230817 | 120500 | 1040587100 | 2920 | 2915 | 2920 | 2890 | 9883 |
| 425 | 20230817 | 120400 | 1011969110 | 2915 | 2915 | 2915 | 2915 | 0 |
| 426 | 20230817 | 120300 | 1011969110 | 2915 | 2925 | 2925 | 2915 | 291 |
| 427 | 20230817 | 120200 | 1011118935 | 2925 | 2925 | 2925 | 2920 | 269 |
| 428 | 20230817 | 120100 | 1010333110 | 2925 | 2925 | 2925 | 2925 | 0 |
| 429 | 20230817 | 120000 | 1010333110 | 2925 | 2925 | 2925 | 2925 | 10 |
| 430 | 20230817 | 115900 | 1010303860 | 2925 | 2925 | 2925 | 2925 | 250 |
| 431 | 20230817 | 115800 | 1009572610 | 2925 | 2925 | 2925 | 2925 | 0 |
| 432 | 20230817 | 115700 | 1009572610 | 2925 | 2925 | 2925 | 2925 | 0 |
| 433 | 20230817 | 115600 | 1009572610 | 2925 | 2920 | 2925 | 2920 | 3 |
| 434 | 20230817 | 115500 | 1009563840 | 2915 | 2915 | 2915 | 2915 | 1 |
| 435 | 20230817 | 115400 | 1009560925 | 2925 | 2925 | 2925 | 2925 | 500 |
| 436 | 20230817 | 115300 | 1008098425 | 2925 | 2925 | 2925 | 2925 | 0 |
| 437 | 20230817 | 115200 | 1008098425 | 2925 | 2925 | 2925 | 2925 | 0 |
| 438 | 20230817 | 115100 | 1008098425 | 2925 | 2920 | 2925 | 2920 | 4 |
| 439 | 20230817 | 115000 | 1008086740 | 2900 | 2925 | 2925 | 2900 | 8000 |
| 440 | 20230817 | 114900 | 984791695 | 2925 | 2930 | 2930 | 2925 | 4272 |
| 441 | 20230817 | 114800 | 972296080 | 2930 | 2930 | 2930 | 2930 | 1578 |
| 442 | 20230817 | 114700 | 967672540 | 2930 | 2930 | 2930 | 2930 | 132 |
| 443 | 20230817 | 114600 | 967285780 | 2930 | 2935 | 2935 | 2930 | 802 |
| 444 | 20230817 | 114500 | 964933415 | 2935 | 2935 | 2935 | 2935 | 10 |
| 445 | 20230817 | 114400 | 964904065 | 2935 | 2940 | 2940 | 2935 | 1526 |
| 446 | 20230817 | 114300 | 960425205 | 2935 | 2935 | 2940 | 2935 | 298 |
| 447 | 20230817 | 114200 | 959550565 | 2935 | 2935 | 2935 | 2935 | 101 |
| 448 | 20230817 | 114100 | 959254130 | 2935 | 2935 | 2935 | 2935 | 358 |
| 449 | 20230817 | 114000 | 958203400 | 2930 | 2930 | 2930 | 2930 | 0 |
| 450 | 20230817 | 113900 | 958203400 | 2930 | 2930 | 2930 | 2930 | 0 |
| 451 | 20230817 | 113800 | 958203400 | 2930 | 2930 | 2930 | 2930 | 6 |
| 452 | 20230817 | 113700 | 958185820 | 2920 | 2920 | 2920 | 2920 | 0 |
| 453 | 20230817 | 113600 | 958185820 | 2920 | 2920 | 2920 | 2920 | 0 |
| 454 | 20230817 | 113500 | 958185820 | 2920 | 2920 | 2935 | 2915 | 5097 |
| 455 | 20230817 | 113400 | 943305065 | 2915 | 2910 | 2915 | 2910 | 1168 |
| 456 | 20230817 | 113300 | 939900785 | 2910 | 2910 | 2910 | 2910 | 0 |
| 457 | 20230817 | 113200 | 939900785 | 2910 | 2910 | 2910 | 2910 | 1 |
| 458 | 20230817 | 113100 | 939897875 | 2910 | 2905 | 2910 | 2895 | 501 |
| 459 | 20230817 | 113000 | 938444270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 460 | 20230817 | 112900 | 938444270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 461 | 20230817 | 112800 | 938444270 | 2905 | 2910 | 2910 | 2905 | 702 |
| 462 | 20230817 | 112700 | 936401950 | 2905 | 2905 | 2905 | 2905 | 0 |
| 463 | 20230817 | 112600 | 936401950 | 2905 | 2905 | 2905 | 2905 | 0 |
| 464 | 20230817 | 112500 | 936401950 | 2905 | 2905 | 2905 | 2905 | 118 |
| 465 | 20230817 | 112400 | 936059160 | 2900 | 2910 | 2910 | 2900 | 5214 |
| 466 | 20230817 | 112300 | 920932735 | 2910 | 2910 | 2910 | 2910 | 321 |
| 467 | 20230817 | 112200 | 919998625 | 2905 | 2905 | 2905 | 2905 | 304 |
| 468 | 20230817 | 112100 | 919115505 | 2900 | 2900 | 2900 | 2900 | 0 |
| 469 | 20230817 | 112000 | 919115505 | 2900 | 2900 | 2900 | 2900 | 0 |
| 470 | 20230817 | 111900 | 919115505 | 2900 | 2910 | 2910 | 2900 | 255 |
| 471 | 20230817 | 111800 | 918373955 | 2905 | 2905 | 2905 | 2905 | 400 |
| 472 | 20230817 | 111700 | 917211955 | 2900 | 2905 | 2905 | 2900 | 3293 |
| 473 | 20230817 | 111600 | 907661250 | 2905 | 2900 | 2905 | 2900 | 17 |
| 474 | 20230817 | 111500 | 907611905 | 2905 | 2885 | 2905 | 2885 | 1667 |
| 475 | 20230817 | 111400 | 902777255 | 2885 | 2895 | 2900 | 2885 | 6225 |
| 476 | 20230817 | 111300 | 884794860 | 2895 | 2895 | 2895 | 2895 | 39 |
| 477 | 20230817 | 111200 | 884681955 | 2895 | 2895 | 2895 | 2895 | 1 |
| 478 | 20230817 | 111100 | 884679060 | 2900 | 2900 | 2900 | 2900 | 1 |
| 479 | 20230817 | 111000 | 884676160 | 2900 | 2895 | 2900 | 2890 | 268 |
| 480 | 20230817 | 110900 | 883899010 | 2895 | 2895 | 2895 | 2895 | 100 |
| 481 | 20230817 | 110800 | 883609510 | 2895 | 2895 | 2895 | 2895 | 1000 |
| 482 | 20230817 | 110700 | 880714510 | 2895 | 2895 | 2895 | 2895 | 0 |
| 483 | 20230817 | 110600 | 880714510 | 2895 | 2900 | 2900 | 2895 | 500 |
| 484 | 20230817 | 110500 | 879265060 | 2895 | 2895 | 2895 | 2895 | 0 |
| 485 | 20230817 | 110400 | 879265060 | 2895 | 2900 | 2900 | 2895 | 273 |
| 486 | 20230817 | 110300 | 878474495 | 2905 | 2905 | 2905 | 2905 | 8 |
| 487 | 20230817 | 110200 | 878451255 | 2900 | 2900 | 2900 | 2900 | 0 |
| 488 | 20230817 | 110100 | 878451255 | 2900 | 2900 | 2900 | 2900 | 1584 |
| 489 | 20230817 | 110000 | 873857655 | 2895 | 2885 | 2895 | 2885 | 236 |
| 490 | 20230817 | 105900 | 873174455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 491 | 20230817 | 105800 | 873174455 | 2895 | 2890 | 2895 | 2880 | 3030 |
| 492 | 20230817 | 105700 | 864417755 | 2890 | 2890 | 2890 | 2890 | 29 |
| 493 | 20230817 | 105600 | 864333945 | 2890 | 2890 | 2890 | 2890 | 10 |
| 494 | 20230817 | 105500 | 864305045 | 2890 | 2890 | 2890 | 2890 | 0 |
| 495 | 20230817 | 105400 | 864305045 | 2890 | 2890 | 2890 | 2890 | 0 |
| 496 | 20230817 | 105300 | 864305045 | 2890 | 2895 | 2895 | 2870 | 5002 |
| 497 | 20230817 | 105200 | 849941275 | 2875 | 2900 | 2900 | 2870 | 20002 |
| 498 | 20230817 | 105100 | 792515075 | 2895 | 2890 | 2895 | 2890 | 1470 |
| 499 | 20230817 | 105000 | 788265190 | 2895 | 2895 | 2895 | 2895 | 31 |
| 500 | 20230817 | 104900 | 788175445 | 2895 | 2895 | 2895 | 2895 | 59 |
| 501 | 20230817 | 104800 | 788004640 | 2900 | 2900 | 2900 | 2900 | 5 |
| 502 | 20230817 | 104700 | 787990140 | 2895 | 2895 | 2895 | 2895 | 291 |
| 503 | 20230817 | 104600 | 787147695 | 2890 | 2890 | 2890 | 2890 | 296 |
| 504 | 20230817 | 104500 | 786292255 | 2890 | 2890 | 2890 | 2890 | 3634 |
| 505 | 20230817 | 104400 | 775789995 | 2890 | 2875 | 2890 | 2875 | 3030 |
| 506 | 20230817 | 104300 | 767057895 | 2890 | 2870 | 2890 | 2870 | 451 |
| 507 | 20230817 | 104200 | 765754945 | 2880 | 2875 | 2880 | 2875 | 6175 |
| 508 | 20230817 | 104100 | 747971275 | 2875 | 2875 | 2875 | 2875 | 489 |
| 509 | 20230817 | 104000 | 746565400 | 2875 | 2870 | 2875 | 2865 | 140 |
| 510 | 20230817 | 103900 | 746163390 | 2870 | 2870 | 2870 | 2870 | 1 |
| 511 | 20230817 | 103800 | 746160520 | 2865 | 2860 | 2865 | 2855 | 1966 |
| 512 | 20230817 | 103700 | 740537190 | 2860 | 2860 | 2865 | 2860 | 836 |
| 513 | 20230817 | 103600 | 738146225 | 2855 | 2865 | 2865 | 2855 | 3147 |
| 514 | 20230817 | 103500 | 729161530 | 2855 | 2865 | 2865 | 2855 | 8437 |
| 515 | 20230817 | 103400 | 705035490 | 2865 | 2865 | 2870 | 2865 | 376 |
| 516 | 20230817 | 103300 | 703958245 | 2865 | 2865 | 2865 | 2865 | 811 |
| 517 | 20230817 | 103200 | 701634730 | 2875 | 2865 | 2875 | 2865 | 84 |
| 518 | 20230817 | 103100 | 701393820 | 2865 | 2865 | 2875 | 2865 | 553 |
| 519 | 20230817 | 103000 | 699809415 | 2890 | 2865 | 2890 | 2865 | 2720 |
| 520 | 20230817 | 102900 | 692015315 | 2865 | 2875 | 2875 | 2865 | 5798 |
| 521 | 20230817 | 102800 | 675387800 | 2875 | 2875 | 2875 | 2875 | 0 |
| 522 | 20230817 | 102700 | 675387800 | 2875 | 2870 | 2875 | 2870 | 282 |
| 523 | 20230817 | 102600 | 674577135 | 2870 | 2870 | 2875 | 2870 | 608 |
| 524 | 20230817 | 102500 | 672831425 | 2875 | 2875 | 2875 | 2875 | 2045 |
| 525 | 20230817 | 102400 | 666952050 | 2880 | 2880 | 2880 | 2880 | 21 |
| 526 | 20230817 | 102300 | 666891570 | 2880 | 2880 | 2880 | 2880 | 1811 |
| 527 | 20230817 | 102200 | 661675890 | 2885 | 2890 | 2890 | 2885 | 2175 |
| 528 | 20230817 | 102100 | 655400000 | 2890 | 2895 | 2895 | 2890 | 231 |
| 529 | 20230817 | 102000 | 654732405 | 2895 | 2895 | 2895 | 2895 | 2 |
| 530 | 20230817 | 101900 | 654726615 | 2885 | 2890 | 2895 | 2885 | 266 |
| 531 | 20230817 | 101800 | 653959090 | 2890 | 2885 | 2890 | 2885 | 95 |
| 532 | 20230817 | 101700 | 653685005 | 2885 | 2885 | 2885 | 2885 | 0 |
| 533 | 20230817 | 101600 | 653685005 | 2885 | 2890 | 2890 | 2885 | 627 |
| 534 | 20230817 | 101500 | 651875410 | 2890 | 2890 | 2890 | 2890 | 1500 |
| 535 | 20230817 | 101400 | 647540410 | 2890 | 2890 | 2895 | 2890 | 189 |
| 536 | 20230817 | 101300 | 646994125 | 2890 | 2890 | 2890 | 2890 | 351 |
| 537 | 20230817 | 101200 | 645979735 | 2890 | 2895 | 2895 | 2890 | 223 |
| 538 | 20230817 | 101100 | 645334155 | 2900 | 2910 | 2910 | 2900 | 1068 |
| 539 | 20230817 | 101000 | 642230995 | 2915 | 2920 | 2920 | 2915 | 331 |
| 540 | 20230817 | 100900 | 641266105 | 2915 | 2915 | 2915 | 2915 | 10 |
| 541 | 20230817 | 100800 | 641236955 | 2915 | 2920 | 2920 | 2915 | 210 |
| 542 | 20230817 | 100700 | 640623805 | 2915 | 2895 | 2915 | 2895 | 962 |
| 543 | 20230817 | 100600 | 637823455 | 2915 | 2890 | 2915 | 2875 | 5247 |
| 544 | 20230817 | 100500 | 622698005 | 2915 | 2920 | 2920 | 2890 | 5010 |
| 545 | 20230817 | 100400 | 608171645 | 2925 | 2915 | 2925 | 2915 | 197 |
| 546 | 20230817 | 100300 | 607597370 | 2905 | 2900 | 2905 | 2900 | 1777 |
| 547 | 20230817 | 100200 | 602436000 | 2875 | 2890 | 2905 | 2875 | 11339 |
| 548 | 20230817 | 100100 | 569703085 | 2895 | 2910 | 2910 | 2895 | 5394 |
| 549 | 20230817 | 100000 | 554065640 | 2905 | 2905 | 2905 | 2905 | 316 |
| 550 | 20230817 | 095900 | 553147660 | 2905 | 2905 | 2905 | 2905 | 1128 |
| 551 | 20230817 | 095800 | 549870820 | 2905 | 2905 | 2905 | 2905 | 810 |
| 552 | 20230817 | 095700 | 547517770 | 2905 | 2905 | 2905 | 2905 | 200 |
| 553 | 20230817 | 095600 | 546936770 | 2900 | 2915 | 2915 | 2900 | 2355 |
| 554 | 20230817 | 095500 | 540106220 | 2915 | 2905 | 2915 | 2905 | 11 |
| 555 | 20230817 | 095400 | 540074255 | 2905 | 2900 | 2905 | 2900 | 440 |
| 556 | 20230817 | 095300 | 538798130 | 2905 | 2910 | 2915 | 2905 | 3417 |
| 557 | 20230817 | 095200 | 528860090 | 2915 | 2915 | 2915 | 2915 | 415 |
| 558 | 20230817 | 095100 | 527650365 | 2915 | 2930 | 2930 | 2915 | 3185 |
| 559 | 20230817 | 095000 | 518351090 | 2935 | 2930 | 2935 | 2930 | 361 |
| 560 | 20230817 | 094900 | 517292810 | 2930 | 2915 | 2930 | 2915 | 2498 |
| 561 | 20230817 | 094800 | 509982180 | 2915 | 2915 | 2915 | 2915 | 0 |
| 562 | 20230817 | 094700 | 509982180 | 2915 | 2915 | 2915 | 2915 | 0 |
| 563 | 20230817 | 094600 | 509982180 | 2915 | 2915 | 2915 | 2915 | 243 |
| 564 | 20230817 | 094500 | 509273835 | 2930 | 2925 | 2930 | 2915 | 123 |
| 565 | 20230817 | 094400 | 508914075 | 2925 | 2910 | 2925 | 2910 | 531 |
| 566 | 20230817 | 094300 | 507360960 | 2910 | 2910 | 2910 | 2905 | 116 |
| 567 | 20230817 | 094200 | 507023480 | 2915 | 2915 | 2915 | 2915 | 30 |
| 568 | 20230817 | 094100 | 506936030 | 2920 | 2910 | 2920 | 2910 | 75 |
| 569 | 20230817 | 094000 | 506717720 | 2910 | 2925 | 2925 | 2910 | 42 |
| 570 | 20230817 | 093900 | 506595200 | 2935 | 2935 | 2935 | 2935 | 0 |
| 571 | 20230817 | 093800 | 506595200 | 2935 | 2910 | 2935 | 2905 | 3835 |
| 572 | 20230817 | 093700 | 495427640 | 2910 | 2900 | 2910 | 2900 | 1529 |
| 573 | 20230817 | 093600 | 490985770 | 2895 | 2895 | 2895 | 2895 | 2 |
| 574 | 20230817 | 093500 | 490979980 | 2895 | 2890 | 2910 | 2885 | 1352 |
| 575 | 20230817 | 093400 | 487071745 | 2890 | 2890 | 2890 | 2890 | 149 |
| 576 | 20230817 | 093300 | 486641135 | 2880 | 2880 | 2880 | 2875 | 4412 |
| 577 | 20230817 | 093200 | 473939575 | 2880 | 2890 | 2890 | 2880 | 443 |
| 578 | 20230817 | 093100 | 472662065 | 2890 | 2880 | 2890 | 2880 | 160 |
| 579 | 20230817 | 093000 | 472201255 | 2885 | 2885 | 2885 | 2880 | 3983 |
| 580 | 20230817 | 092900 | 460730195 | 2885 | 2890 | 2895 | 2885 | 2348 |
| 581 | 20230817 | 092800 | 453952430 | 2890 | 2890 | 2900 | 2890 | 2483 |
| 582 | 20230817 | 092700 | 446766460 | 2895 | 2930 | 2930 | 2890 | 9425 |
| 583 | 20230817 | 092600 | 419461210 | 2930 | 2920 | 2935 | 2920 | 878 |
| 584 | 20230817 | 092500 | 416895325 | 2920 | 2880 | 2960 | 2880 | 13074 |
| 585 | 20230817 | 092400 | 378570630 | 2890 | 2890 | 2890 | 2890 | 1143 |
| 586 | 20230817 | 092300 | 375267360 | 2880 | 2880 | 2880 | 2880 | 3 |
| 587 | 20230817 | 092200 | 375258720 | 2880 | 2895 | 2895 | 2880 | 104 |
| 588 | 20230817 | 092100 | 374959140 | 2870 | 2865 | 2895 | 2865 | 1619 |
| 589 | 20230817 | 092000 | 370308980 | 2870 | 2875 | 2875 | 2870 | 2163 |
| 590 | 20230817 | 091900 | 364091355 | 2875 | 2875 | 2905 | 2870 | 6493 |
| 591 | 20230817 | 091800 | 345340705 | 2885 | 2865 | 2885 | 2855 | 12095 |
| 592 | 20230817 | 091700 | 310653905 | 2865 | 2870 | 2875 | 2865 | 1706 |
| 593 | 20230817 | 091600 | 305757275 | 2870 | 2875 | 2875 | 2870 | 4270 |
| 594 | 20230817 | 091500 | 293485120 | 2870 | 2870 | 2885 | 2870 | 1831 |
| 595 | 20230817 | 091400 | 288226810 | 2870 | 2875 | 2880 | 2870 | 4200 |
| 596 | 20230817 | 091300 | 276165885 | 2880 | 2895 | 2895 | 2875 | 5798 |
| 597 | 20230817 | 091200 | 259487215 | 2895 | 2865 | 2895 | 2865 | 2005 |
| 598 | 20230817 | 091100 | 253718465 | 2865 | 2870 | 2880 | 2865 | 2121 |
| 599 | 20230817 | 091000 | 247627565 | 2875 | 2870 | 2880 | 2855 | 4428 |
| 600 | 20230817 | 090900 | 234930950 | 2870 | 2860 | 2870 | 2850 | 8286 |
| 601 | 20230817 | 090800 | 211280880 | 2860 | 2850 | 2870 | 2850 | 4369 |
| 602 | 20230817 | 090700 | 198801420 | 2850 | 2875 | 2875 | 2845 | 25744 |
| 603 | 20230817 | 090600 | 125269675 | 2875 | 2885 | 2885 | 2875 | 5027 |
| 604 | 20230817 | 090500 | 110785270 | 2885 | 2910 | 2910 | 2885 | 12224 |
| 605 | 20230817 | 090400 | 75360110 | 2910 | 2915 | 2925 | 2910 | 2368 |
| 606 | 20230817 | 090300 | 68463060 | 2925 | 2915 | 2925 | 2910 | 7489 |
| 607 | 20230817 | 090200 | 46656805 | 2915 | 2945 | 2945 | 2910 | 4662 |
| 608 | 20230817 | 090100 | 33064340 | 2925 | 2940 | 2940 | 2925 | 1630 |
| 609 | 20230817 | 090000 | 28289725 | 2945 | 2920 | 2945 | 2920 | 9666 |