30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 14197 |
| 3 | 20230817 | 190600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 4 | 20230817 | 190500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 5 | 20230817 | 190400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 6 | 20230817 | 190300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 7 | 20230817 | 190200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 8 | 20230817 | 190100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 9 | 20230817 | 190000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 10 | 20230817 | 185900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 11 | 20230817 | 185800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 12 | 20230817 | 185700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 13 | 20230817 | 185600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 14 | 20230817 | 185500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 15 | 20230817 | 185400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 16 | 20230817 | 185300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 17 | 20230817 | 185200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 18 | 20230817 | 185100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 19 | 20230817 | 185000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 20 | 20230817 | 184900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 21 | 20230817 | 184800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 22 | 20230817 | 184700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 23 | 20230817 | 184600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 24 | 20230817 | 184500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 25 | 20230817 | 184400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 26 | 20230817 | 184300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 27 | 20230817 | 184200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 28 | 20230817 | 184100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 29 | 20230817 | 184000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 30 | 20230817 | 183900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 31 | 20230817 | 183800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 32 | 20230817 | 183700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 14197 |
| 33 | 20230817 | 183600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 34 | 20230817 | 183500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 35 | 20230817 | 183400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 36 | 20230817 | 183300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 37 | 20230817 | 183200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 38 | 20230817 | 183100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 39 | 20230817 | 183000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 40 | 20230817 | 182900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 41 | 20230817 | 182800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 42 | 20230817 | 182700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 43 | 20230817 | 182600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 44 | 20230817 | 182500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 45 | 20230817 | 182400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 46 | 20230817 | 182300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 47 | 20230817 | 182200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 48 | 20230817 | 182100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 49 | 20230817 | 182000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 50 | 20230817 | 181900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 51 | 20230817 | 181800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 52 | 20230817 | 181700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 53 | 20230817 | 181600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 54 | 20230817 | 181500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 55 | 20230817 | 181400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 56 | 20230817 | 181300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 57 | 20230817 | 181200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 58 | 20230817 | 181100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 59 | 20230817 | 181000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 60 | 20230817 | 180900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 61 | 20230817 | 180800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 62 | 20230817 | 180700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 14197 |
| 63 | 20230817 | 180600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 64 | 20230817 | 180500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 65 | 20230817 | 180400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 66 | 20230817 | 180300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 67 | 20230817 | 180200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 68 | 20230817 | 180100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 69 | 20230817 | 180000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 70 | 20230817 | 175900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 71 | 20230817 | 175800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 72 | 20230817 | 175700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 73 | 20230817 | 175600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 74 | 20230817 | 175500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 75 | 20230817 | 175400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 76 | 20230817 | 175300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 77 | 20230817 | 175200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 78 | 20230817 | 175100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 79 | 20230817 | 175000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 80 | 20230817 | 174900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 81 | 20230817 | 174800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 82 | 20230817 | 174700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 83 | 20230817 | 174600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 84 | 20230817 | 174500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 85 | 20230817 | 174400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 86 | 20230817 | 174300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 87 | 20230817 | 174200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 88 | 20230817 | 174100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 89 | 20230817 | 174000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 90 | 20230817 | 173900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 91 | 20230817 | 173800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 92 | 20230817 | 173700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 14197 |
| 93 | 20230817 | 173600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 94 | 20230817 | 173500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 95 | 20230817 | 173400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 96 | 20230817 | 173300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 97 | 20230817 | 173200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 98 | 20230817 | 173100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 99 | 20230817 | 173000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 100 | 20230817 | 172900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 101 | 20230817 | 172800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 102 | 20230817 | 172700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 103 | 20230817 | 172600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 104 | 20230817 | 172500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 105 | 20230817 | 172400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 106 | 20230817 | 172300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 107 | 20230817 | 172200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 108 | 20230817 | 172100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 109 | 20230817 | 172000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 110 | 20230817 | 171900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 111 | 20230817 | 171800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 112 | 20230817 | 171700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 113 | 20230817 | 171600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 114 | 20230817 | 171500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 115 | 20230817 | 171400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 116 | 20230817 | 171300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 117 | 20230817 | 171200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 118 | 20230817 | 171100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 119 | 20230817 | 171000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 120 | 20230817 | 170900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 121 | 20230817 | 170800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 122 | 20230817 | 170700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 14197 |
| 123 | 20230817 | 170600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 124 | 20230817 | 170500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 125 | 20230817 | 170400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 126 | 20230817 | 170300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 127 | 20230817 | 170200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 128 | 20230817 | 170100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 129 | 20230817 | 170000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 130 | 20230817 | 165900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 131 | 20230817 | 165800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 132 | 20230817 | 165700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 133 | 20230817 | 165600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 134 | 20230817 | 165500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 135 | 20230817 | 165400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 136 | 20230817 | 165300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 137 | 20230817 | 165200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 138 | 20230817 | 165100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 139 | 20230817 | 165000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 140 | 20230817 | 164900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 141 | 20230817 | 164800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 142 | 20230817 | 164700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 143 | 20230817 | 164600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 144 | 20230817 | 164500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 145 | 20230817 | 164400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 146 | 20230817 | 164300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 147 | 20230817 | 164200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 148 | 20230817 | 164100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 149 | 20230817 | 164000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 150 | 20230817 | 163900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 151 | 20230817 | 163800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 152 | 20230817 | 163700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 14197 |
| 153 | 20230817 | 163600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 154 | 20230817 | 163500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 155 | 20230817 | 163400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 156 | 20230817 | 163300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 157 | 20230817 | 163200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 158 | 20230817 | 163100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 159 | 20230817 | 163000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 160 | 20230817 | 162900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 161 | 20230817 | 162800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 162 | 20230817 | 162700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 163 | 20230817 | 162600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 164 | 20230817 | 162500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 165 | 20230817 | 162400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 166 | 20230817 | 162300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 167 | 20230817 | 162200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 168 | 20230817 | 162100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 169 | 20230817 | 162000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 170 | 20230817 | 161900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 171 | 20230817 | 161800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 172 | 20230817 | 161700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 173 | 20230817 | 161600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 174 | 20230817 | 161500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 175 | 20230817 | 161400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 176 | 20230817 | 161300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 177 | 20230817 | 161200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 178 | 20230817 | 161100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 179 | 20230817 | 161000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 180 | 20230817 | 160900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 181 | 20230817 | 160800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 182 | 20230817 | 160700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 14197 |
| 183 | 20230817 | 160600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 184 | 20230817 | 160500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 185 | 20230817 | 160400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 186 | 20230817 | 160300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 187 | 20230817 | 160200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 188 | 20230817 | 160100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 189 | 20230817 | 160000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 190 | 20230817 | 155900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 191 | 20230817 | 155800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 192 | 20230817 | 155700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 193 | 20230817 | 155600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 194 | 20230817 | 155500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 195 | 20230817 | 155400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 196 | 20230817 | 155300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 197 | 20230817 | 155200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 198 | 20230817 | 155100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 199 | 20230817 | 155000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 200 | 20230817 | 154900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 201 | 20230817 | 154800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 202 | 20230817 | 154700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 203 | 20230817 | 154600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 204 | 20230817 | 154500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 205 | 20230817 | 154400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 206 | 20230817 | 154300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 207 | 20230817 | 154200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 208 | 20230817 | 154100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 209 | 20230817 | 154000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 210 | 20230817 | 153900 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 211 | 20230817 | 153800 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 212 | 20230817 | 153700 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 14197 |
| 213 | 20230817 | 153600 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 214 | 20230817 | 153500 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 215 | 20230817 | 153400 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 216 | 20230817 | 153300 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 217 | 20230817 | 153200 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 218 | 20230817 | 153100 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 0 |
| 219 | 20230817 | 153000 | 1639481965 | 4920 | 4920 | 4920 | 4920 | 14197 |
| 220 | 20230817 | 152900 | 1569632725 | 4890 | 4890 | 4890 | 4890 | 0 |
| 221 | 20230817 | 152800 | 1569632725 | 4890 | 4890 | 4890 | 4890 | 0 |
| 222 | 20230817 | 152700 | 1569632725 | 4890 | 4890 | 4890 | 4890 | 0 |
| 223 | 20230817 | 152600 | 1569632725 | 4890 | 4890 | 4890 | 4890 | 0 |
| 224 | 20230817 | 152500 | 1569632725 | 4890 | 4890 | 4890 | 4890 | 0 |
| 225 | 20230817 | 152400 | 1569632725 | 4890 | 4890 | 4890 | 4890 | 0 |
| 226 | 20230817 | 152300 | 1569632725 | 4890 | 4890 | 4890 | 4890 | 0 |
| 227 | 20230817 | 152200 | 1569632725 | 4890 | 4890 | 4890 | 4890 | 0 |
| 228 | 20230817 | 152100 | 1569632725 | 4890 | 4890 | 4890 | 4890 | 0 |
| 229 | 20230817 | 152000 | 1569632725 | 4890 | 4890 | 4890 | 4890 | 0 |
| 230 | 20230817 | 151900 | 1569632725 | 4890 | 4885 | 4890 | 4885 | 225 |
| 231 | 20230817 | 151800 | 1568532490 | 4890 | 4890 | 4890 | 4885 | 129 |
| 232 | 20230817 | 151700 | 1567901820 | 4880 | 4895 | 4900 | 4880 | 786 |
| 233 | 20230817 | 151600 | 1564063870 | 4900 | 4900 | 4900 | 4900 | 1 |
| 234 | 20230817 | 151500 | 1564058970 | 4895 | 4895 | 4895 | 4895 | 79 |
| 235 | 20230817 | 151400 | 1563672265 | 4895 | 4895 | 4895 | 4895 | 59 |
| 236 | 20230817 | 151300 | 1563383460 | 4885 | 4895 | 4895 | 4885 | 242 |
| 237 | 20230817 | 151200 | 1562199000 | 4895 | 4895 | 4895 | 4880 | 801 |
| 238 | 20230817 | 151100 | 1558280860 | 4895 | 4895 | 4895 | 4895 | 0 |
| 239 | 20230817 | 151000 | 1558280860 | 4895 | 4900 | 4900 | 4895 | 2 |
| 240 | 20230817 | 150900 | 1558271065 | 4900 | 4900 | 4900 | 4900 | 1 |
| 241 | 20230817 | 150800 | 1558266165 | 4900 | 4905 | 4905 | 4895 | 645 |
| 242 | 20230817 | 150700 | 1555104570 | 4910 | 4915 | 4915 | 4905 | 70 |
| 243 | 20230817 | 150600 | 1554760905 | 4915 | 4915 | 4915 | 4910 | 78 |
| 244 | 20230817 | 150500 | 1554377870 | 4915 | 4915 | 4915 | 4915 | 2 |
| 245 | 20230817 | 150400 | 1554368040 | 4910 | 4915 | 4920 | 4910 | 636 |
| 246 | 20230817 | 150300 | 1551241870 | 4915 | 4915 | 4915 | 4915 | 354 |
| 247 | 20230817 | 150200 | 1549501960 | 4915 | 4910 | 4915 | 4910 | 647 |
| 248 | 20230817 | 150100 | 1546323240 | 4910 | 4910 | 4915 | 4910 | 628 |
| 249 | 20230817 | 150000 | 1543238545 | 4915 | 4915 | 4915 | 4915 | 237 |
| 250 | 20230817 | 145900 | 1542073690 | 4915 | 4900 | 4915 | 4900 | 2028 |
| 251 | 20230817 | 145800 | 1532117300 | 4910 | 4885 | 4910 | 4885 | 505 |
| 252 | 20230817 | 145700 | 1529647825 | 4885 | 4890 | 4890 | 4880 | 420 |
| 253 | 20230817 | 145600 | 1527595135 | 4880 | 4895 | 4895 | 4875 | 8052 |
| 254 | 20230817 | 145500 | 1488292610 | 4895 | 4895 | 4895 | 4895 | 2245 |
| 255 | 20230817 | 145400 | 1477303335 | 4900 | 4900 | 4900 | 4900 | 1456 |
| 256 | 20230817 | 145300 | 1470168935 | 4900 | 4910 | 4910 | 4900 | 140 |
| 257 | 20230817 | 145200 | 1469482465 | 4910 | 4905 | 4910 | 4905 | 2042 |
| 258 | 20230817 | 145100 | 1459466150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 259 | 20230817 | 145000 | 1459466150 | 4905 | 4910 | 4910 | 4905 | 469 |
| 260 | 20230817 | 144900 | 1457165315 | 4910 | 4910 | 4910 | 4910 | 1 |
| 261 | 20230817 | 144800 | 1457160405 | 4910 | 4910 | 4910 | 4910 | 3 |
| 262 | 20230817 | 144700 | 1457145675 | 4910 | 4910 | 4910 | 4910 | 0 |
| 263 | 20230817 | 144600 | 1457145675 | 4910 | 4910 | 4910 | 4910 | 298 |
| 264 | 20230817 | 144500 | 1455682495 | 4910 | 4910 | 4910 | 4910 | 355 |
| 265 | 20230817 | 144400 | 1453939445 | 4910 | 4900 | 4910 | 4900 | 1058 |
| 266 | 20230817 | 144300 | 1448748280 | 4905 | 4905 | 4905 | 4905 | 1 |
| 267 | 20230817 | 144200 | 1448743375 | 4905 | 4900 | 4905 | 4900 | 51 |
| 268 | 20230817 | 144100 | 1448493460 | 4900 | 4905 | 4905 | 4900 | 397 |
| 269 | 20230817 | 144000 | 1446547660 | 4905 | 4905 | 4905 | 4905 | 982 |
| 270 | 20230817 | 143900 | 1441730950 | 4905 | 4910 | 4910 | 4905 | 1517 |
| 271 | 20230817 | 143800 | 1434282715 | 4910 | 4910 | 4910 | 4910 | 0 |
| 272 | 20230817 | 143700 | 1434282715 | 4910 | 4910 | 4910 | 4910 | 106 |
| 273 | 20230817 | 143600 | 1433762255 | 4910 | 4915 | 4915 | 4910 | 568 |
| 274 | 20230817 | 143500 | 1430973320 | 4910 | 4910 | 4910 | 4910 | 145 |
| 275 | 20230817 | 143400 | 1430261370 | 4915 | 4905 | 4915 | 4905 | 569 |
| 276 | 20230817 | 143300 | 1427469315 | 4915 | 4910 | 4915 | 4910 | 273 |
| 277 | 20230817 | 143200 | 1426128875 | 4920 | 4910 | 4920 | 4910 | 1126 |
| 278 | 20230817 | 143100 | 1420600105 | 4905 | 4910 | 4910 | 4905 | 523 |
| 279 | 20230817 | 143000 | 1418032410 | 4910 | 4920 | 4920 | 4910 | 1362 |
| 280 | 20230817 | 142900 | 1411344660 | 4920 | 4915 | 4920 | 4915 | 192 |
| 281 | 20230817 | 142800 | 1410400970 | 4915 | 4920 | 4920 | 4915 | 45 |
| 282 | 20230817 | 142700 | 1410179780 | 4925 | 4920 | 4925 | 4920 | 879 |
| 283 | 20230817 | 142600 | 1405855095 | 4925 | 4915 | 4925 | 4915 | 49 |
| 284 | 20230817 | 142500 | 1405614240 | 4920 | 4915 | 4920 | 4915 | 1184 |
| 285 | 20230817 | 142400 | 1399794520 | 4915 | 4915 | 4915 | 4915 | 2 |
| 286 | 20230817 | 142300 | 1399784690 | 4910 | 4915 | 4915 | 4910 | 49 |
| 287 | 20230817 | 142200 | 1399544095 | 4915 | 4915 | 4915 | 4910 | 51 |
| 288 | 20230817 | 142100 | 1399293565 | 4915 | 4915 | 4915 | 4915 | 12 |
| 289 | 20230817 | 142000 | 1399234585 | 4910 | 4910 | 4915 | 4910 | 149 |
| 290 | 20230817 | 141900 | 1398502985 | 4910 | 4915 | 4915 | 4910 | 638 |
| 291 | 20230817 | 141800 | 1395370390 | 4915 | 4910 | 4915 | 4910 | 64 |
| 292 | 20230817 | 141700 | 1395056065 | 4915 | 4915 | 4915 | 4915 | 19 |
| 293 | 20230817 | 141600 | 1394962680 | 4915 | 4915 | 4915 | 4915 | 95 |
| 294 | 20230817 | 141500 | 1394495755 | 4920 | 4915 | 4920 | 4915 | 61 |
| 295 | 20230817 | 141400 | 1394195875 | 4920 | 4915 | 4920 | 4915 | 202 |
| 296 | 20230817 | 141300 | 1393203035 | 4920 | 4920 | 4920 | 4915 | 588 |
| 297 | 20230817 | 141200 | 1390311820 | 4920 | 4925 | 4925 | 4920 | 168 |
| 298 | 20230817 | 141100 | 1389485255 | 4920 | 4925 | 4925 | 4920 | 110 |
| 299 | 20230817 | 141000 | 1388944045 | 4925 | 4925 | 4925 | 4925 | 12 |
| 300 | 20230817 | 140900 | 1388884945 | 4925 | 4930 | 4930 | 4925 | 102 |
| 301 | 20230817 | 140800 | 1388382540 | 4935 | 4930 | 4935 | 4930 | 10019 |
| 302 | 20230817 | 140700 | 1338988815 | 4935 | 4930 | 4935 | 4930 | 1027 |
| 303 | 20230817 | 140600 | 1333921060 | 4930 | 4930 | 4935 | 4930 | 186 |
| 304 | 20230817 | 140500 | 1333004065 | 4930 | 4925 | 4935 | 4925 | 1086 |
| 305 | 20230817 | 140400 | 1327650950 | 4925 | 4930 | 4930 | 4925 | 23 |
| 306 | 20230817 | 140300 | 1327537665 | 4930 | 4930 | 4930 | 4930 | 6 |
| 307 | 20230817 | 140200 | 1327508085 | 4930 | 4930 | 4930 | 4930 | 2 |
| 308 | 20230817 | 140100 | 1327498225 | 4930 | 4930 | 4930 | 4930 | 22 |
| 309 | 20230817 | 140000 | 1327389765 | 4930 | 4935 | 4935 | 4930 | 634 |
| 310 | 20230817 | 135900 | 1324262675 | 4930 | 4935 | 4935 | 4930 | 14 |
| 311 | 20230817 | 135800 | 1324193635 | 4930 | 4930 | 4935 | 4925 | 188 |
| 312 | 20230817 | 135700 | 1323266825 | 4935 | 4935 | 4935 | 4935 | 1 |
| 313 | 20230817 | 135600 | 1323261890 | 4935 | 4920 | 4935 | 4920 | 315 |
| 314 | 20230817 | 135500 | 1321710085 | 4925 | 4925 | 4925 | 4925 | 52 |
| 315 | 20230817 | 135400 | 1321453985 | 4925 | 4925 | 4925 | 4925 | 3 |
| 316 | 20230817 | 135300 | 1321439210 | 4925 | 4925 | 4930 | 4925 | 65 |
| 317 | 20230817 | 135200 | 1321119080 | 4930 | 4930 | 4930 | 4930 | 3 |
| 318 | 20230817 | 135100 | 1321104290 | 4930 | 4930 | 4930 | 4930 | 409 |
| 319 | 20230817 | 135000 | 1319087920 | 4920 | 4920 | 4920 | 4915 | 730 |
| 320 | 20230817 | 134900 | 1315496555 | 4915 | 4935 | 4935 | 4915 | 1479 |
| 321 | 20230817 | 134800 | 1308222430 | 4930 | 4930 | 4930 | 4930 | 1848 |
| 322 | 20230817 | 134700 | 1299111790 | 4935 | 4930 | 4935 | 4930 | 104 |
| 323 | 20230817 | 134600 | 1298599060 | 4930 | 4930 | 4935 | 4930 | 121 |
| 324 | 20230817 | 134500 | 1298002525 | 4930 | 4935 | 4935 | 4930 | 270 |
| 325 | 20230817 | 134400 | 1296671415 | 4935 | 4930 | 4935 | 4930 | 24 |
| 326 | 20230817 | 134300 | 1296553075 | 4930 | 4930 | 4930 | 4920 | 708 |
| 327 | 20230817 | 134200 | 1293069495 | 4930 | 4930 | 4930 | 4920 | 307 |
| 328 | 20230817 | 134100 | 1291556455 | 4920 | 4935 | 4935 | 4920 | 321 |
| 329 | 20230817 | 134000 | 1289976005 | 4935 | 4930 | 4935 | 4930 | 170 |
| 330 | 20230817 | 133900 | 1289137895 | 4930 | 4940 | 4940 | 4930 | 1644 |
| 331 | 20230817 | 133800 | 1281026225 | 4935 | 4940 | 4940 | 4935 | 295 |
| 332 | 20230817 | 133700 | 1279568970 | 4935 | 4935 | 4935 | 4935 | 66 |
| 333 | 20230817 | 133600 | 1279243260 | 4935 | 4935 | 4940 | 4935 | 459 |
| 334 | 20230817 | 133500 | 1276977420 | 4935 | 4935 | 4935 | 4935 | 212 |
| 335 | 20230817 | 133400 | 1275931200 | 4935 | 4935 | 4935 | 4930 | 59 |
| 336 | 20230817 | 133300 | 1275640270 | 4935 | 4935 | 4940 | 4935 | 382 |
| 337 | 20230817 | 133200 | 1273755090 | 4940 | 4940 | 4940 | 4940 | 3 |
| 338 | 20230817 | 133100 | 1273740270 | 4940 | 4945 | 4945 | 4940 | 82 |
| 339 | 20230817 | 133000 | 1273335185 | 4945 | 4950 | 4950 | 4945 | 405 |
| 340 | 20230817 | 132900 | 1271332455 | 4950 | 4945 | 4950 | 4945 | 1356 |
| 341 | 20230817 | 132800 | 1264623950 | 4940 | 4945 | 4945 | 4940 | 187 |
| 342 | 20230817 | 132700 | 1263699475 | 4945 | 4945 | 4945 | 4945 | 1 |
| 343 | 20230817 | 132600 | 1263694530 | 4945 | 4945 | 4945 | 4940 | 232 |
| 344 | 20230817 | 132500 | 1262548425 | 4945 | 4945 | 4945 | 4945 | 1 |
| 345 | 20230817 | 132400 | 1262543480 | 4945 | 4945 | 4945 | 4945 | 149 |
| 346 | 20230817 | 132300 | 1261806675 | 4950 | 4950 | 4950 | 4950 | 379 |
| 347 | 20230817 | 132200 | 1259930625 | 4955 | 4950 | 4955 | 4950 | 250 |
| 348 | 20230817 | 132100 | 1258692915 | 4950 | 4950 | 4950 | 4950 | 476 |
| 349 | 20230817 | 132000 | 1256336715 | 4950 | 4940 | 4950 | 4940 | 2192 |
| 350 | 20230817 | 131900 | 1245501570 | 4940 | 4935 | 4940 | 4935 | 2295 |
| 351 | 20230817 | 131800 | 1234174870 | 4935 | 4930 | 4935 | 4930 | 3464 |
| 352 | 20230817 | 131700 | 1217080265 | 4935 | 4935 | 4935 | 4935 | 40 |
| 353 | 20230817 | 131600 | 1216882865 | 4930 | 4930 | 4935 | 4930 | 1454 |
| 354 | 20230817 | 131500 | 1209711905 | 4930 | 4920 | 4930 | 4920 | 48 |
| 355 | 20230817 | 131400 | 1209475735 | 4930 | 4925 | 4930 | 4925 | 158 |
| 356 | 20230817 | 131300 | 1208697470 | 4925 | 4930 | 4930 | 4925 | 14 |
| 357 | 20230817 | 131200 | 1208628510 | 4925 | 4930 | 4930 | 4920 | 156 |
| 358 | 20230817 | 131100 | 1207860445 | 4930 | 4930 | 4930 | 4930 | 0 |
| 359 | 20230817 | 131000 | 1207860445 | 4930 | 4920 | 4930 | 4920 | 502 |
| 360 | 20230817 | 130900 | 1205390585 | 4920 | 4925 | 4930 | 4920 | 773 |
| 361 | 20230817 | 130800 | 1201586605 | 4925 | 4930 | 4930 | 4925 | 6 |
| 362 | 20230817 | 130700 | 1201557050 | 4930 | 4930 | 4930 | 4930 | 315 |
| 363 | 20230817 | 130600 | 1200004100 | 4935 | 4930 | 4935 | 4930 | 199 |
| 364 | 20230817 | 130500 | 1199022325 | 4935 | 4930 | 4935 | 4930 | 3 |
| 365 | 20230817 | 130400 | 1199007525 | 4935 | 4935 | 4935 | 4935 | 11 |
| 366 | 20230817 | 130300 | 1198953240 | 4940 | 4940 | 4940 | 4940 | 2 |
| 367 | 20230817 | 130200 | 1198943360 | 4935 | 4935 | 4940 | 4935 | 200 |
| 368 | 20230817 | 130100 | 1197956355 | 4935 | 4940 | 4940 | 4935 | 49 |
| 369 | 20230817 | 130000 | 1197714530 | 4935 | 4935 | 4935 | 4935 | 779 |
| 370 | 20230817 | 125900 | 1193870165 | 4935 | 4930 | 4935 | 4930 | 445 |
| 371 | 20230817 | 125800 | 1191674800 | 4925 | 4930 | 4930 | 4925 | 125 |
| 372 | 20230817 | 125700 | 1191059165 | 4925 | 4925 | 4925 | 4925 | 202 |
| 373 | 20230817 | 125600 | 1190064315 | 4930 | 4930 | 4930 | 4930 | 195 |
| 374 | 20230817 | 125500 | 1189102965 | 4930 | 4930 | 4930 | 4930 | 264 |
| 375 | 20230817 | 125400 | 1187801445 | 4930 | 4930 | 4930 | 4930 | 2 |
| 376 | 20230817 | 125300 | 1187791585 | 4920 | 4930 | 4930 | 4920 | 103 |
| 377 | 20230817 | 125200 | 1187284275 | 4930 | 4930 | 4930 | 4930 | 191 |
| 378 | 20230817 | 125100 | 1186342645 | 4930 | 4930 | 4930 | 4930 | 0 |
| 379 | 20230817 | 125000 | 1186342645 | 4930 | 4930 | 4930 | 4920 | 184 |
| 380 | 20230817 | 124900 | 1185435995 | 4930 | 4925 | 4930 | 4920 | 471 |
| 381 | 20230817 | 124800 | 1183118135 | 4930 | 4925 | 4930 | 4925 | 102 |
| 382 | 20230817 | 124700 | 1182615775 | 4925 | 4930 | 4930 | 4925 | 1048 |
| 383 | 20230817 | 124600 | 1177449370 | 4925 | 4925 | 4930 | 4925 | 103 |
| 384 | 20230817 | 124500 | 1176942085 | 4925 | 4930 | 4930 | 4925 | 426 |
| 385 | 20230817 | 124400 | 1174843145 | 4930 | 4930 | 4930 | 4930 | 0 |
| 386 | 20230817 | 124300 | 1174843145 | 4930 | 4930 | 4930 | 4930 | 52 |
| 387 | 20230817 | 124200 | 1174586785 | 4930 | 4925 | 4930 | 4925 | 57 |
| 388 | 20230817 | 124100 | 1174306010 | 4935 | 4935 | 4935 | 4935 | 2 |
| 389 | 20230817 | 124000 | 1174296140 | 4935 | 4935 | 4935 | 4935 | 1 |
| 390 | 20230817 | 123900 | 1174291205 | 4925 | 4935 | 4935 | 4925 | 549 |
| 391 | 20230817 | 123800 | 1171582360 | 4935 | 4935 | 4935 | 4935 | 1000 |
| 392 | 20230817 | 123700 | 1166647360 | 4935 | 4915 | 4935 | 4915 | 1487 |
| 393 | 20230817 | 123600 | 1159316390 | 4905 | 4935 | 4935 | 4905 | 1295 |
| 394 | 20230817 | 123500 | 1152944425 | 4935 | 4930 | 4935 | 4930 | 157 |
| 395 | 20230817 | 123400 | 1152170380 | 4935 | 4930 | 4935 | 4925 | 1381 |
| 396 | 20230817 | 123300 | 1145361835 | 4920 | 4920 | 4920 | 4920 | 1229 |
| 397 | 20230817 | 123200 | 1139315155 | 4920 | 4920 | 4920 | 4920 | 2 |
| 398 | 20230817 | 123100 | 1139305315 | 4915 | 4915 | 4915 | 4915 | 47 |
| 399 | 20230817 | 123000 | 1139074310 | 4920 | 4910 | 4920 | 4910 | 561 |
| 400 | 20230817 | 122900 | 1136317365 | 4910 | 4910 | 4910 | 4910 | 60 |
| 401 | 20230817 | 122800 | 1136022765 | 4915 | 4920 | 4920 | 4915 | 11 |
| 402 | 20230817 | 122700 | 1135968695 | 4920 | 4925 | 4925 | 4920 | 18 |
| 403 | 20230817 | 122600 | 1135880095 | 4910 | 4910 | 4910 | 4910 | 89 |
| 404 | 20230817 | 122500 | 1135443105 | 4910 | 4925 | 4930 | 4910 | 97 |
| 405 | 20230817 | 122400 | 1134965810 | 4905 | 4900 | 4920 | 4900 | 1201 |
| 406 | 20230817 | 122300 | 1129076135 | 4900 | 4905 | 4905 | 4900 | 57 |
| 407 | 20230817 | 122200 | 1128796695 | 4905 | 4905 | 4905 | 4905 | 102 |
| 408 | 20230817 | 122100 | 1128296385 | 4905 | 4905 | 4905 | 4905 | 136 |
| 409 | 20230817 | 122000 | 1127629305 | 4895 | 4905 | 4905 | 4895 | 49 |
| 410 | 20230817 | 121900 | 1127389430 | 4900 | 4900 | 4900 | 4900 | 90 |
| 411 | 20230817 | 121800 | 1126948430 | 4900 | 4895 | 4900 | 4895 | 285 |
| 412 | 20230817 | 121700 | 1125553080 | 4895 | 4895 | 4900 | 4890 | 1492 |
| 413 | 20230817 | 121600 | 1118249970 | 4900 | 4905 | 4905 | 4900 | 312 |
| 414 | 20230817 | 121500 | 1116721160 | 4900 | 4905 | 4910 | 4900 | 148 |
| 415 | 20230817 | 121400 | 1115995445 | 4910 | 4910 | 4910 | 4910 | 75 |
| 416 | 20230817 | 121300 | 1115627195 | 4915 | 4915 | 4915 | 4915 | 18 |
| 417 | 20230817 | 121200 | 1115538725 | 4910 | 4915 | 4915 | 4910 | 48 |
| 418 | 20230817 | 121100 | 1115303040 | 4915 | 4915 | 4915 | 4915 | 0 |
| 419 | 20230817 | 121000 | 1115303040 | 4915 | 4915 | 4915 | 4915 | 2 |
| 420 | 20230817 | 120900 | 1115293210 | 4900 | 4910 | 4915 | 4900 | 1856 |
| 421 | 20230817 | 120800 | 1106186815 | 4910 | 4915 | 4915 | 4910 | 26 |
| 422 | 20230817 | 120700 | 1106059145 | 4915 | 4910 | 4915 | 4910 | 49 |
| 423 | 20230817 | 120600 | 1105818545 | 4915 | 4915 | 4915 | 4915 | 1 |
| 424 | 20230817 | 120500 | 1105813630 | 4910 | 4915 | 4915 | 4910 | 164 |
| 425 | 20230817 | 120400 | 1105007575 | 4915 | 4905 | 4915 | 4905 | 229 |
| 426 | 20230817 | 120300 | 1103883410 | 4905 | 4910 | 4910 | 4905 | 112 |
| 427 | 20230817 | 120200 | 1103333540 | 4910 | 4915 | 4915 | 4900 | 2198 |
| 428 | 20230817 | 120100 | 1092552685 | 4915 | 4920 | 4920 | 4915 | 157 |
| 429 | 20230817 | 120000 | 1091780480 | 4915 | 4920 | 4920 | 4915 | 55 |
| 430 | 20230817 | 115900 | 1091510150 | 4920 | 4920 | 4920 | 4920 | 2 |
| 431 | 20230817 | 115800 | 1091500310 | 4915 | 4915 | 4915 | 4915 | 248 |
| 432 | 20230817 | 115700 | 1090281390 | 4920 | 4915 | 4920 | 4915 | 327 |
| 433 | 20230817 | 115600 | 1088674175 | 4915 | 4915 | 4915 | 4915 | 214 |
| 434 | 20230817 | 115500 | 1087622365 | 4920 | 4915 | 4920 | 4915 | 4 |
| 435 | 20230817 | 115400 | 1087602690 | 4920 | 4915 | 4920 | 4915 | 23 |
| 436 | 20230817 | 115300 | 1087489625 | 4915 | 4920 | 4925 | 4910 | 404 |
| 437 | 20230817 | 115200 | 1085505075 | 4920 | 4915 | 4920 | 4915 | 144 |
| 438 | 20230817 | 115100 | 1084796730 | 4930 | 4915 | 4930 | 4915 | 97 |
| 439 | 20230817 | 115000 | 1084319620 | 4915 | 4920 | 4920 | 4910 | 179 |
| 440 | 20230817 | 114900 | 1083439425 | 4920 | 4915 | 4925 | 4915 | 366 |
| 441 | 20230817 | 114800 | 1081639425 | 4920 | 4920 | 4920 | 4920 | 58 |
| 442 | 20230817 | 114700 | 1081354065 | 4920 | 4925 | 4925 | 4920 | 124 |
| 443 | 20230817 | 114600 | 1080743625 | 4925 | 4925 | 4925 | 4925 | 3 |
| 444 | 20230817 | 114500 | 1080728850 | 4925 | 4920 | 4925 | 4915 | 156 |
| 445 | 20230817 | 114400 | 1079961560 | 4925 | 4925 | 4925 | 4925 | 7 |
| 446 | 20230817 | 114300 | 1079927085 | 4925 | 4925 | 4925 | 4925 | 1 |
| 447 | 20230817 | 114200 | 1079922160 | 4925 | 4925 | 4930 | 4925 | 518 |
| 448 | 20230817 | 114100 | 1077370995 | 4925 | 4930 | 4930 | 4925 | 675 |
| 449 | 20230817 | 114000 | 1074045745 | 4930 | 4930 | 4930 | 4925 | 203 |
| 450 | 20230817 | 113900 | 1073045690 | 4925 | 4935 | 4935 | 4925 | 2304 |
| 451 | 20230817 | 113800 | 1061686685 | 4935 | 4935 | 4935 | 4935 | 5 |
| 452 | 20230817 | 113700 | 1061662010 | 4935 | 4935 | 4935 | 4935 | 813 |
| 453 | 20230817 | 113600 | 1057649855 | 4935 | 4940 | 4940 | 4935 | 1227 |
| 454 | 20230817 | 113500 | 1051589600 | 4940 | 4935 | 4940 | 4930 | 508 |
| 455 | 20230817 | 113400 | 1049081510 | 4930 | 4925 | 4935 | 4915 | 772 |
| 456 | 20230817 | 113300 | 1045276010 | 4940 | 4940 | 4940 | 4930 | 3202 |
| 457 | 20230817 | 113200 | 1029490110 | 4935 | 4930 | 4940 | 4930 | 1259 |
| 458 | 20230817 | 113100 | 1023281125 | 4930 | 4920 | 4930 | 4920 | 1552 |
| 459 | 20230817 | 113000 | 1015639895 | 4920 | 4920 | 4920 | 4915 | 8 |
| 460 | 20230817 | 112900 | 1015600540 | 4920 | 4920 | 4920 | 4920 | 2 |
| 461 | 20230817 | 112800 | 1015590700 | 4910 | 4920 | 4920 | 4910 | 48 |
| 462 | 20230817 | 112700 | 1015355010 | 4915 | 4910 | 4915 | 4910 | 782 |
| 463 | 20230817 | 112600 | 1011515035 | 4905 | 4900 | 4905 | 4900 | 1736 |
| 464 | 20230817 | 112500 | 1003000215 | 4900 | 4900 | 4900 | 4900 | 176 |
| 465 | 20230817 | 112400 | 1002137815 | 4900 | 4900 | 4900 | 4900 | 247 |
| 466 | 20230817 | 112300 | 1000927515 | 4895 | 4890 | 4895 | 4875 | 1304 |
| 467 | 20230817 | 112200 | 994557110 | 4895 | 4900 | 4900 | 4895 | 495 |
| 468 | 20230817 | 112100 | 992133605 | 4900 | 4900 | 4900 | 4900 | 75 |
| 469 | 20230817 | 112000 | 991766105 | 4900 | 4910 | 4910 | 4900 | 493 |
| 470 | 20230817 | 111900 | 989347455 | 4910 | 4900 | 4910 | 4895 | 1416 |
| 471 | 20230817 | 111800 | 982403755 | 4905 | 4900 | 4905 | 4900 | 194 |
| 472 | 20230817 | 111700 | 981453150 | 4900 | 4900 | 4905 | 4900 | 59 |
| 473 | 20230817 | 111600 | 981164040 | 4905 | 4905 | 4905 | 4905 | 2 |
| 474 | 20230817 | 111500 | 981154230 | 4905 | 4890 | 4905 | 4890 | 835 |
| 475 | 20230817 | 111400 | 977063205 | 4900 | 4885 | 4900 | 4885 | 834 |
| 476 | 20230817 | 111300 | 972988285 | 4885 | 4885 | 4885 | 4885 | 14 |
| 477 | 20230817 | 111200 | 972919895 | 4880 | 4885 | 4885 | 4880 | 197 |
| 478 | 20230817 | 111100 | 971957785 | 4885 | 4880 | 4885 | 4880 | 375 |
| 479 | 20230817 | 111000 | 970127775 | 4880 | 4875 | 4880 | 4875 | 56 |
| 480 | 20230817 | 110900 | 969854515 | 4865 | 4875 | 4880 | 4865 | 2437 |
| 481 | 20230817 | 110800 | 957991875 | 4890 | 4890 | 4890 | 4890 | 2 |
| 482 | 20230817 | 110700 | 957982095 | 4890 | 4875 | 4890 | 4875 | 62 |
| 483 | 20230817 | 110600 | 957679515 | 4870 | 4890 | 4890 | 4870 | 760 |
| 484 | 20230817 | 110500 | 953977720 | 4890 | 4875 | 4895 | 4875 | 590 |
| 485 | 20230817 | 110400 | 951099360 | 4870 | 4880 | 4880 | 4870 | 87 |
| 486 | 20230817 | 110300 | 950675100 | 4890 | 4895 | 4895 | 4890 | 681 |
| 487 | 20230817 | 110200 | 947345005 | 4895 | 4895 | 4895 | 4895 | 2 |
| 488 | 20230817 | 110100 | 947335215 | 4895 | 4905 | 4905 | 4895 | 24 |
| 489 | 20230817 | 110000 | 947217715 | 4905 | 4905 | 4905 | 4905 | 12 |
| 490 | 20230817 | 105900 | 947158855 | 4905 | 4905 | 4905 | 4905 | 0 |
| 491 | 20230817 | 105800 | 947158855 | 4905 | 4905 | 4905 | 4885 | 1336 |
| 492 | 20230817 | 105700 | 940616955 | 4910 | 4910 | 4910 | 4910 | 33 |
| 493 | 20230817 | 105600 | 940454925 | 4910 | 4910 | 4910 | 4905 | 146 |
| 494 | 20230817 | 105500 | 939738645 | 4915 | 4900 | 4915 | 4900 | 112 |
| 495 | 20230817 | 105400 | 939188505 | 4915 | 4900 | 4915 | 4900 | 71 |
| 496 | 20230817 | 105300 | 938840525 | 4900 | 4920 | 4920 | 4895 | 701 |
| 497 | 20230817 | 105200 | 935401270 | 4915 | 4910 | 4915 | 4910 | 833 |
| 498 | 20230817 | 105100 | 931310635 | 4910 | 4910 | 4910 | 4910 | 13 |
| 499 | 20230817 | 105000 | 931246805 | 4915 | 4915 | 4920 | 4905 | 223 |
| 500 | 20230817 | 104900 | 930152465 | 4915 | 4905 | 4915 | 4905 | 688 |
| 501 | 20230817 | 104800 | 926774090 | 4905 | 4895 | 4905 | 4895 | 1273 |
| 502 | 20230817 | 104700 | 920539725 | 4890 | 4890 | 4890 | 4885 | 973 |
| 503 | 20230817 | 104600 | 915781995 | 4890 | 4890 | 4895 | 4890 | 344 |
| 504 | 20230817 | 104500 | 914099620 | 4890 | 4890 | 4890 | 4890 | 97 |
| 505 | 20230817 | 104400 | 913625290 | 4890 | 4890 | 4890 | 4890 | 473 |
| 506 | 20230817 | 104300 | 911312320 | 4885 | 4890 | 4890 | 4885 | 4 |
| 507 | 20230817 | 104200 | 911292770 | 4890 | 4865 | 4890 | 4860 | 2609 |
| 508 | 20230817 | 104100 | 898593960 | 4865 | 4865 | 4865 | 4860 | 101 |
| 509 | 20230817 | 104000 | 898102640 | 4860 | 4860 | 4860 | 4860 | 134 |
| 510 | 20230817 | 103900 | 897451400 | 4860 | 4860 | 4860 | 4860 | 34 |
| 511 | 20230817 | 103800 | 897286160 | 4865 | 4865 | 4865 | 4865 | 489 |
| 512 | 20230817 | 103700 | 894907175 | 4870 | 4865 | 4870 | 4865 | 54 |
| 513 | 20230817 | 103600 | 894644210 | 4865 | 4870 | 4870 | 4865 | 50 |
| 514 | 20230817 | 103500 | 894400945 | 4870 | 4870 | 4870 | 4870 | 1 |
| 515 | 20230817 | 103400 | 894396075 | 4865 | 4855 | 4865 | 4855 | 391 |
| 516 | 20230817 | 103300 | 892495310 | 4860 | 4850 | 4860 | 4850 | 1079 |
| 517 | 20230817 | 103200 | 887262050 | 4850 | 4850 | 4850 | 4850 | 243 |
| 518 | 20230817 | 103100 | 886083500 | 4850 | 4855 | 4855 | 4845 | 1585 |
| 519 | 20230817 | 103000 | 878399145 | 4855 | 4855 | 4855 | 4855 | 10 |
| 520 | 20230817 | 102900 | 878350595 | 4860 | 4845 | 4860 | 4845 | 171 |
| 521 | 20230817 | 102800 | 877520740 | 4845 | 4850 | 4850 | 4845 | 527 |
| 522 | 20230817 | 102700 | 874966925 | 4860 | 4850 | 4860 | 4850 | 340 |
| 523 | 20230817 | 102600 | 873316830 | 4850 | 4855 | 4855 | 4845 | 4436 |
| 524 | 20230817 | 102500 | 851791455 | 4860 | 4860 | 4865 | 4860 | 338 |
| 525 | 20230817 | 102400 | 850148765 | 4870 | 4870 | 4870 | 4870 | 0 |
| 526 | 20230817 | 102300 | 850148765 | 4870 | 4865 | 4870 | 4865 | 144 |
| 527 | 20230817 | 102200 | 849447935 | 4865 | 4870 | 4870 | 4865 | 662 |
| 528 | 20230817 | 102100 | 846226340 | 4875 | 4860 | 4875 | 4855 | 6578 |
| 529 | 20230817 | 102000 | 814229860 | 4860 | 4865 | 4865 | 4860 | 556 |
| 530 | 20230817 | 101900 | 811525035 | 4860 | 4860 | 4860 | 4860 | 2932 |
| 531 | 20230817 | 101800 | 797275515 | 4860 | 4870 | 4870 | 4860 | 131 |
| 532 | 20230817 | 101700 | 796638605 | 4870 | 4865 | 4870 | 4865 | 1753 |
| 533 | 20230817 | 101600 | 788109985 | 4870 | 4870 | 4870 | 4865 | 1280 |
| 534 | 20230817 | 101500 | 781881010 | 4870 | 4865 | 4870 | 4865 | 178 |
| 535 | 20230817 | 101400 | 781014200 | 4865 | 4865 | 4865 | 4865 | 307 |
| 536 | 20230817 | 101300 | 779520645 | 4865 | 4865 | 4880 | 4860 | 608 |
| 537 | 20230817 | 101200 | 776562100 | 4870 | 4870 | 4870 | 4865 | 1766 |
| 538 | 20230817 | 101100 | 767968360 | 4885 | 4885 | 4890 | 4880 | 763 |
| 539 | 20230817 | 101000 | 764243945 | 4890 | 4885 | 4895 | 4885 | 3302 |
| 540 | 20230817 | 100900 | 748110650 | 4885 | 4885 | 4885 | 4885 | 0 |
| 541 | 20230817 | 100800 | 748110650 | 4885 | 4870 | 4885 | 4870 | 2119 |
| 542 | 20230817 | 100700 | 737779105 | 4875 | 4875 | 4875 | 4875 | 984 |
| 543 | 20230817 | 100600 | 732982105 | 4880 | 4880 | 4880 | 4880 | 146 |
| 544 | 20230817 | 100500 | 732269625 | 4875 | 4880 | 4880 | 4875 | 28 |
| 545 | 20230817 | 100400 | 732133090 | 4880 | 4880 | 4880 | 4880 | 1079 |
| 546 | 20230817 | 100300 | 726867570 | 4885 | 4885 | 4885 | 4885 | 1027 |
| 547 | 20230817 | 100200 | 721850675 | 4885 | 4870 | 4885 | 4870 | 4781 |
| 548 | 20230817 | 100100 | 698536275 | 4870 | 4870 | 4870 | 4870 | 5 |
| 549 | 20230817 | 100000 | 698511925 | 4870 | 4860 | 4870 | 4850 | 1446 |
| 550 | 20230817 | 095900 | 691495360 | 4860 | 4850 | 4860 | 4850 | 68 |
| 551 | 20230817 | 095800 | 691165450 | 4850 | 4865 | 4865 | 4845 | 1111 |
| 552 | 20230817 | 095700 | 685779925 | 4850 | 4860 | 4860 | 4850 | 456 |
| 553 | 20230817 | 095600 | 683567985 | 4850 | 4850 | 4850 | 4850 | 189 |
| 554 | 20230817 | 095500 | 682651335 | 4850 | 4850 | 4850 | 4850 | 98 |
| 555 | 20230817 | 095400 | 682176035 | 4850 | 4850 | 4850 | 4845 | 2022 |
| 556 | 20230817 | 095300 | 672369595 | 4850 | 4865 | 4865 | 4850 | 1530 |
| 557 | 20230817 | 095200 | 664942070 | 4860 | 4845 | 4870 | 4845 | 1458 |
| 558 | 20230817 | 095100 | 657875760 | 4840 | 4850 | 4850 | 4840 | 896 |
| 559 | 20230817 | 095000 | 653532295 | 4850 | 4860 | 4860 | 4850 | 4193 |
| 560 | 20230817 | 094900 | 633174585 | 4860 | 4865 | 4865 | 4850 | 993 |
| 561 | 20230817 | 094800 | 628353940 | 4870 | 4870 | 4870 | 4870 | 147 |
| 562 | 20230817 | 094700 | 627638050 | 4865 | 4865 | 4865 | 4865 | 0 |
| 563 | 20230817 | 094600 | 627638050 | 4865 | 4865 | 4865 | 4865 | 300 |
| 564 | 20230817 | 094500 | 626178550 | 4865 | 4850 | 4870 | 4850 | 906 |
| 565 | 20230817 | 094400 | 621770240 | 4850 | 4885 | 4885 | 4835 | 4838 |
| 566 | 20230817 | 094300 | 598241085 | 4885 | 4865 | 4885 | 4860 | 9322 |
| 567 | 20230817 | 094200 | 552837515 | 4875 | 4875 | 4875 | 4875 | 0 |
| 568 | 20230817 | 094100 | 552837515 | 4875 | 4875 | 4875 | 4860 | 695 |
| 569 | 20230817 | 094000 | 549452930 | 4875 | 4880 | 4880 | 4870 | 459 |
| 570 | 20230817 | 093900 | 547216520 | 4885 | 4890 | 4890 | 4880 | 1720 |
| 571 | 20230817 | 093800 | 538807800 | 4885 | 4885 | 4890 | 4885 | 873 |
| 572 | 20230817 | 093700 | 534539690 | 4890 | 4865 | 4895 | 4865 | 4258 |
| 573 | 20230817 | 093600 | 513801010 | 4865 | 4870 | 4870 | 4845 | 3233 |
| 574 | 20230817 | 093500 | 498106935 | 4850 | 4835 | 4850 | 4835 | 1512 |
| 575 | 20230817 | 093400 | 490791515 | 4835 | 4835 | 4835 | 4830 | 94 |
| 576 | 20230817 | 093300 | 490337410 | 4835 | 4830 | 4835 | 4825 | 2839 |
| 577 | 20230817 | 093200 | 476625285 | 4835 | 4835 | 4835 | 4835 | 1054 |
| 578 | 20230817 | 093100 | 471529195 | 4830 | 4835 | 4835 | 4825 | 2154 |
| 579 | 20230817 | 093000 | 461132470 | 4840 | 4840 | 4845 | 4830 | 2330 |
| 580 | 20230817 | 092900 | 449863805 | 4845 | 4845 | 4850 | 4845 | 1100 |
| 581 | 20230817 | 092800 | 444532000 | 4840 | 4840 | 4840 | 4840 | 230 |
| 582 | 20230817 | 092700 | 443418800 | 4845 | 4845 | 4845 | 4845 | 3 |
| 583 | 20230817 | 092600 | 443404265 | 4845 | 4850 | 4850 | 4840 | 361 |
| 584 | 20230817 | 092500 | 441656375 | 4850 | 4840 | 4855 | 4840 | 1219 |
| 585 | 20230817 | 092400 | 435747550 | 4840 | 4845 | 4850 | 4840 | 1217 |
| 586 | 20230817 | 092300 | 429847065 | 4845 | 4845 | 4855 | 4845 | 932 |
| 587 | 20230817 | 092200 | 425329865 | 4850 | 4845 | 4870 | 4845 | 3281 |
| 588 | 20230817 | 092100 | 409406570 | 4830 | 4880 | 4880 | 4830 | 3075 |
| 589 | 20230817 | 092000 | 394488090 | 4885 | 4885 | 4890 | 4880 | 283 |
| 590 | 20230817 | 091900 | 393105775 | 4900 | 4885 | 4900 | 4855 | 1531 |
| 591 | 20230817 | 091800 | 385638520 | 4895 | 4880 | 4900 | 4880 | 2539 |
| 592 | 20230817 | 091700 | 373225475 | 4875 | 4860 | 4875 | 4860 | 1890 |
| 593 | 20230817 | 091600 | 364027565 | 4860 | 4845 | 4860 | 4845 | 468 |
| 594 | 20230817 | 091500 | 361758630 | 4845 | 4850 | 4850 | 4845 | 398 |
| 595 | 20230817 | 091400 | 359828750 | 4850 | 4810 | 4855 | 4810 | 8258 |
| 596 | 20230817 | 091300 | 319955910 | 4800 | 4820 | 4820 | 4800 | 8619 |
| 597 | 20230817 | 091200 | 278571270 | 4820 | 4820 | 4820 | 4815 | 995 |
| 598 | 20230817 | 091100 | 273775375 | 4825 | 4820 | 4825 | 4810 | 1498 |
| 599 | 20230817 | 091000 | 266560420 | 4820 | 4825 | 4830 | 4805 | 9287 |
| 600 | 20230817 | 090900 | 221821605 | 4825 | 4835 | 4835 | 4825 | 5836 |
| 601 | 20230817 | 090800 | 193656365 | 4830 | 4840 | 4840 | 4830 | 5337 |
| 602 | 20230817 | 090700 | 167848655 | 4840 | 4850 | 4850 | 4840 | 1750 |
| 603 | 20230817 | 090600 | 159376945 | 4850 | 4855 | 4865 | 4850 | 2341 |
| 604 | 20230817 | 090500 | 148019410 | 4870 | 4875 | 4875 | 4850 | 3965 |
| 605 | 20230817 | 090400 | 128734385 | 4875 | 4870 | 4880 | 4870 | 1396 |
| 606 | 20230817 | 090300 | 121927070 | 4875 | 4880 | 4880 | 4840 | 6640 |
| 607 | 20230817 | 090200 | 89672810 | 4880 | 4905 | 4910 | 4870 | 11070 |
| 608 | 20230817 | 090100 | 35573400 | 4900 | 4930 | 4935 | 4900 | 3512 |
| 609 | 20230817 | 090000 | 18314100 | 4935 | 4925 | 4940 | 4920 | 3519 |