31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 2837 |
| 3 | 20230817 | 192200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20230817 | 192100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20230817 | 192000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20230817 | 191900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20230817 | 191800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20230817 | 191700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20230817 | 191600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20230817 | 191500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20230817 | 191400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20230817 | 191300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20230817 | 191200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20230817 | 191100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20230817 | 191000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20230817 | 190900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20230817 | 190800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20230817 | 190700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20230817 | 190600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20230817 | 190500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20230817 | 190400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20230817 | 190300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20230817 | 190200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20230817 | 190100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20230817 | 190000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20230817 | 185900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20230817 | 185800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20230817 | 185700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20230817 | 185600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20230817 | 185500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20230817 | 185400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20230817 | 185300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 2837 |
| 33 | 20230817 | 185200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20230817 | 185100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20230817 | 185000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20230817 | 184900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20230817 | 184800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20230817 | 184700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20230817 | 184600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20230817 | 184500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20230817 | 184400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20230817 | 184300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20230817 | 184200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20230817 | 184100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20230817 | 184000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20230817 | 183900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20230817 | 183800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20230817 | 183700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20230817 | 183600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20230817 | 183500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20230817 | 183400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20230817 | 183300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20230817 | 183200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20230817 | 183100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20230817 | 183000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20230817 | 182900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20230817 | 182800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20230817 | 182700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20230817 | 182600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20230817 | 182500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20230817 | 182400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20230817 | 182300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 2837 |
| 63 | 20230817 | 182200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20230817 | 182100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20230817 | 182000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20230817 | 181900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20230817 | 181800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20230817 | 181700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20230817 | 181600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20230817 | 181500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20230817 | 181400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20230817 | 181300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20230817 | 181200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20230817 | 181100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20230817 | 181000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20230817 | 180900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20230817 | 180800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20230817 | 180700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20230817 | 180600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20230817 | 180500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20230817 | 180400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20230817 | 180300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20230817 | 180200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20230817 | 180100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20230817 | 180000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20230817 | 175900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20230817 | 175800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20230817 | 175700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20230817 | 175600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20230817 | 175500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20230817 | 175400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20230817 | 175300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 2837 |
| 93 | 20230817 | 175200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20230817 | 175100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20230817 | 175000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20230817 | 174900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20230817 | 174800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20230817 | 174700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20230817 | 174600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20230817 | 174500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20230817 | 174400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20230817 | 174300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20230817 | 174200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20230817 | 174100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20230817 | 174000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20230817 | 173900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20230817 | 173800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20230817 | 173700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20230817 | 173600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20230817 | 173500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20230817 | 173400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20230817 | 173300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20230817 | 173200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20230817 | 173100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20230817 | 173000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20230817 | 172900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20230817 | 172800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20230817 | 172700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20230817 | 172600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20230817 | 172500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20230817 | 172400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20230817 | 172300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 2837 |
| 123 | 20230817 | 172200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20230817 | 172100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20230817 | 172000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20230817 | 171900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20230817 | 171800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20230817 | 171700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20230817 | 171600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20230817 | 171500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20230817 | 171400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20230817 | 171300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20230817 | 171200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20230817 | 171100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20230817 | 171000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20230817 | 170900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20230817 | 170800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20230817 | 170700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20230817 | 170600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20230817 | 170500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20230817 | 170400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20230817 | 170300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20230817 | 170200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20230817 | 170100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20230817 | 170000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20230817 | 165900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20230817 | 165800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20230817 | 165700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20230817 | 165600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20230817 | 165500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20230817 | 165400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20230817 | 165300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 2837 |
| 153 | 20230817 | 165200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20230817 | 165100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20230817 | 165000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20230817 | 164900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20230817 | 164800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20230817 | 164700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20230817 | 164600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20230817 | 164500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20230817 | 164400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20230817 | 164300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20230817 | 164200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20230817 | 164100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20230817 | 164000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20230817 | 163900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20230817 | 163800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20230817 | 163700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20230817 | 163600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20230817 | 163500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20230817 | 163400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20230817 | 163300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20230817 | 163200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20230817 | 163100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20230817 | 163000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20230817 | 162900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20230817 | 162800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20230817 | 162700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20230817 | 162600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20230817 | 162500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20230817 | 162400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20230817 | 162300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 2837 |
| 183 | 20230817 | 162200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20230817 | 162100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20230817 | 162000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20230817 | 161900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20230817 | 161800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20230817 | 161700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20230817 | 161600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20230817 | 161500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20230817 | 161400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20230817 | 161300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20230817 | 161200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20230817 | 161100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20230817 | 161000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20230817 | 160900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20230817 | 160800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20230817 | 160700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20230817 | 160600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20230817 | 160500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20230817 | 160400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 202 | 20230817 | 160300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 203 | 20230817 | 160200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 204 | 20230817 | 160100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 205 | 20230817 | 160000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 206 | 20230817 | 155900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 207 | 20230817 | 155800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 208 | 20230817 | 155700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 209 | 20230817 | 155600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 210 | 20230817 | 155500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 211 | 20230817 | 155400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 212 | 20230817 | 155300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 2837 |
| 213 | 20230817 | 155200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 214 | 20230817 | 155100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 215 | 20230817 | 155000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 216 | 20230817 | 154900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 217 | 20230817 | 154800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 218 | 20230817 | 154700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 219 | 20230817 | 154600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 220 | 20230817 | 154500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 221 | 20230817 | 154400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 222 | 20230817 | 154300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 223 | 20230817 | 154200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 224 | 20230817 | 154100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 225 | 20230817 | 154000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 226 | 20230817 | 153900 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 227 | 20230817 | 153800 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 228 | 20230817 | 153700 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 229 | 20230817 | 153600 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 230 | 20230817 | 153500 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 231 | 20230817 | 153400 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 232 | 20230817 | 153300 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 233 | 20230817 | 153200 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 234 | 20230817 | 153100 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 235 | 20230817 | 153000 | 1602880590 | 5510 | 5510 | 5510 | 5510 | 2837 |
| 236 | 20230817 | 152900 | 1587248720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 237 | 20230817 | 152800 | 1587248720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 238 | 20230817 | 152700 | 1587248720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 239 | 20230817 | 152600 | 1587248720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 240 | 20230817 | 152500 | 1587248720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 241 | 20230817 | 152400 | 1587248720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 242 | 20230817 | 152300 | 1587248720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 243 | 20230817 | 152200 | 1587248720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 244 | 20230817 | 152100 | 1587248720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 245 | 20230817 | 152000 | 1587248720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 246 | 20230817 | 151900 | 1587248720 | 5510 | 5540 | 5550 | 5510 | 2053 |
| 247 | 20230817 | 151800 | 1575882670 | 5510 | 5530 | 5540 | 5510 | 2209 |
| 248 | 20230817 | 151700 | 1563653780 | 5530 | 5530 | 5530 | 5530 | 120 |
| 249 | 20230817 | 151600 | 1562990180 | 5530 | 5530 | 5530 | 5530 | 22 |
| 250 | 20230817 | 151500 | 1562868520 | 5530 | 5530 | 5530 | 5530 | 201 |
| 251 | 20230817 | 151400 | 1561756990 | 5500 | 5500 | 5500 | 5500 | 31 |
| 252 | 20230817 | 151300 | 1561586490 | 5500 | 5500 | 5500 | 5500 | 5 |
| 253 | 20230817 | 151200 | 1561558990 | 5520 | 5500 | 5520 | 5500 | 2173 |
| 254 | 20230817 | 151100 | 1549572390 | 5510 | 5520 | 5520 | 5510 | 806 |
| 255 | 20230817 | 151000 | 1545131090 | 5520 | 5520 | 5520 | 5520 | 200 |
| 256 | 20230817 | 150900 | 1544027090 | 5520 | 5510 | 5520 | 5510 | 501 |
| 257 | 20230817 | 150800 | 1541266430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 258 | 20230817 | 150700 | 1541266430 | 5520 | 5510 | 5520 | 5510 | 883 |
| 259 | 20230817 | 150600 | 1536400930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 260 | 20230817 | 150500 | 1536400930 | 5510 | 5510 | 5510 | 5510 | 1216 |
| 261 | 20230817 | 150400 | 1529700770 | 5510 | 5520 | 5520 | 5510 | 1905 |
| 262 | 20230817 | 150300 | 1519204080 | 5510 | 5510 | 5510 | 5510 | 343 |
| 263 | 20230817 | 150200 | 1517314150 | 5520 | 5530 | 5530 | 5520 | 197 |
| 264 | 20230817 | 150100 | 1516226570 | 5530 | 5530 | 5530 | 5530 | 200 |
| 265 | 20230817 | 150000 | 1515120570 | 5530 | 5520 | 5530 | 5520 | 2000 |
| 266 | 20230817 | 145900 | 1504064580 | 5520 | 5520 | 5520 | 5520 | 137 |
| 267 | 20230817 | 145800 | 1503308340 | 5520 | 5520 | 5520 | 5520 | 18 |
| 268 | 20230817 | 145700 | 1503208980 | 5510 | 5500 | 5510 | 5500 | 856 |
| 269 | 20230817 | 145600 | 1498495810 | 5510 | 5500 | 5510 | 5500 | 940 |
| 270 | 20230817 | 145500 | 1493325460 | 5500 | 5500 | 5500 | 5500 | 262 |
| 271 | 20230817 | 145400 | 1491884460 | 5500 | 5500 | 5500 | 5500 | 223 |
| 272 | 20230817 | 145300 | 1490657960 | 5500 | 5500 | 5500 | 5500 | 119 |
| 273 | 20230817 | 145200 | 1490003460 | 5500 | 5500 | 5500 | 5500 | 13 |
| 274 | 20230817 | 145100 | 1489931960 | 5500 | 5500 | 5500 | 5500 | 0 |
| 275 | 20230817 | 145000 | 1489931960 | 5500 | 5500 | 5500 | 5500 | 460 |
| 276 | 20230817 | 144900 | 1487401960 | 5500 | 5500 | 5500 | 5500 | 25 |
| 277 | 20230817 | 144800 | 1487264460 | 5500 | 5480 | 5500 | 5480 | 362 |
| 278 | 20230817 | 144700 | 1485280320 | 5480 | 5470 | 5480 | 5470 | 131 |
| 279 | 20230817 | 144600 | 1484562590 | 5460 | 5480 | 5480 | 5460 | 967 |
| 280 | 20230817 | 144500 | 1479278460 | 5490 | 5480 | 5490 | 5480 | 440 |
| 281 | 20230817 | 144400 | 1476867230 | 5480 | 5470 | 5480 | 5470 | 74 |
| 282 | 20230817 | 144300 | 1476462310 | 5470 | 5470 | 5470 | 5470 | 2079 |
| 283 | 20230817 | 144200 | 1465090180 | 5470 | 5490 | 5490 | 5470 | 518 |
| 284 | 20230817 | 144100 | 1462253210 | 5490 | 5490 | 5490 | 5490 | 0 |
| 285 | 20230817 | 144000 | 1462253210 | 5490 | 5490 | 5490 | 5490 | 20 |
| 286 | 20230817 | 143900 | 1462143410 | 5490 | 5490 | 5490 | 5490 | 65 |
| 287 | 20230817 | 143800 | 1461786560 | 5490 | 5490 | 5490 | 5490 | 72 |
| 288 | 20230817 | 143700 | 1461391280 | 5490 | 5490 | 5490 | 5490 | 103 |
| 289 | 20230817 | 143600 | 1460825810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 290 | 20230817 | 143500 | 1460825810 | 5490 | 5490 | 5490 | 5490 | 291 |
| 291 | 20230817 | 143400 | 1459228220 | 5490 | 5490 | 5490 | 5490 | 13 |
| 292 | 20230817 | 143300 | 1459156850 | 5490 | 5500 | 5500 | 5490 | 53 |
| 293 | 20230817 | 143200 | 1458865480 | 5500 | 5500 | 5500 | 5500 | 13 |
| 294 | 20230817 | 143100 | 1458793980 | 5500 | 5500 | 5500 | 5500 | 230 |
| 295 | 20230817 | 143000 | 1457528980 | 5490 | 5500 | 5500 | 5490 | 58 |
| 296 | 20230817 | 142900 | 1457210510 | 5500 | 5500 | 5500 | 5500 | 14 |
| 297 | 20230817 | 142800 | 1457133510 | 5480 | 5480 | 5480 | 5480 | 0 |
| 298 | 20230817 | 142700 | 1457133510 | 5480 | 5480 | 5480 | 5480 | 0 |
| 299 | 20230817 | 142600 | 1457133510 | 5480 | 5480 | 5480 | 5480 | 23 |
| 300 | 20230817 | 142500 | 1457007470 | 5490 | 5490 | 5490 | 5490 | 228 |
| 301 | 20230817 | 142400 | 1455755750 | 5500 | 5510 | 5520 | 5490 | 1102 |
| 302 | 20230817 | 142300 | 1449705570 | 5500 | 5510 | 5510 | 5500 | 276 |
| 303 | 20230817 | 142200 | 1448187560 | 5500 | 5510 | 5510 | 5500 | 595 |
| 304 | 20230817 | 142100 | 1444914930 | 5500 | 5500 | 5500 | 5500 | 31 |
| 305 | 20230817 | 142000 | 1444744430 | 5490 | 5520 | 5520 | 5490 | 1905 |
| 306 | 20230817 | 141900 | 1434247350 | 5510 | 5520 | 5520 | 5510 | 116 |
| 307 | 20230817 | 141800 | 1433607060 | 5510 | 5520 | 5520 | 5510 | 7 |
| 308 | 20230817 | 141700 | 1433568460 | 5520 | 5520 | 5520 | 5510 | 63 |
| 309 | 20230817 | 141600 | 1433221090 | 5520 | 5520 | 5520 | 5520 | 0 |
| 310 | 20230817 | 141500 | 1433221090 | 5520 | 5520 | 5520 | 5520 | 326 |
| 311 | 20230817 | 141400 | 1431421570 | 5510 | 5510 | 5510 | 5510 | 14 |
| 312 | 20230817 | 141300 | 1431344430 | 5510 | 5510 | 5510 | 5510 | 95 |
| 313 | 20230817 | 141200 | 1430820980 | 5510 | 5510 | 5510 | 5510 | 18 |
| 314 | 20230817 | 141100 | 1430721800 | 5500 | 5500 | 5500 | 5500 | 0 |
| 315 | 20230817 | 141000 | 1430721800 | 5500 | 5500 | 5500 | 5500 | 0 |
| 316 | 20230817 | 140900 | 1430721800 | 5500 | 5510 | 5510 | 5500 | 358 |
| 317 | 20230817 | 140800 | 1428752360 | 5510 | 5510 | 5510 | 5510 | 0 |
| 318 | 20230817 | 140700 | 1428752360 | 5510 | 5510 | 5510 | 5510 | 680 |
| 319 | 20230817 | 140600 | 1425005560 | 5510 | 5510 | 5510 | 5510 | 0 |
| 320 | 20230817 | 140500 | 1425005560 | 5510 | 5510 | 5510 | 5510 | 0 |
| 321 | 20230817 | 140400 | 1425005560 | 5510 | 5510 | 5510 | 5510 | 0 |
| 322 | 20230817 | 140300 | 1425005560 | 5510 | 5510 | 5510 | 5510 | 42 |
| 323 | 20230817 | 140200 | 1424774140 | 5490 | 5500 | 5500 | 5490 | 200 |
| 324 | 20230817 | 140100 | 1423675990 | 5510 | 5510 | 5510 | 5510 | 16 |
| 325 | 20230817 | 140000 | 1423587830 | 5510 | 5510 | 5510 | 5510 | 202 |
| 326 | 20230817 | 135900 | 1422474810 | 5510 | 5500 | 5510 | 5500 | 113 |
| 327 | 20230817 | 135800 | 1421853180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 328 | 20230817 | 135700 | 1421853180 | 5510 | 5510 | 5510 | 5500 | 31 |
| 329 | 20230817 | 135600 | 1421682660 | 5500 | 5500 | 5500 | 5500 | 87 |
| 330 | 20230817 | 135500 | 1421204160 | 5500 | 5500 | 5500 | 5500 | 100 |
| 331 | 20230817 | 135400 | 1420654160 | 5500 | 5490 | 5500 | 5490 | 15 |
| 332 | 20230817 | 135300 | 1420571680 | 5500 | 5500 | 5500 | 5500 | 40 |
| 333 | 20230817 | 135200 | 1420351680 | 5500 | 5500 | 5500 | 5500 | 713 |
| 334 | 20230817 | 135100 | 1416430180 | 5510 | 5500 | 5510 | 5500 | 573 |
| 335 | 20230817 | 135000 | 1413278540 | 5510 | 5490 | 5510 | 5490 | 603 |
| 336 | 20230817 | 134900 | 1409963740 | 5490 | 5500 | 5500 | 5490 | 54 |
| 337 | 20230817 | 134800 | 1409667180 | 5500 | 5480 | 5500 | 5480 | 183 |
| 338 | 20230817 | 134700 | 1408662860 | 5500 | 5490 | 5500 | 5490 | 2010 |
| 339 | 20230817 | 134600 | 1397607990 | 5480 | 5480 | 5480 | 5480 | 202 |
| 340 | 20230817 | 134500 | 1396501030 | 5490 | 5490 | 5490 | 5490 | 0 |
| 341 | 20230817 | 134400 | 1396501030 | 5490 | 5490 | 5490 | 5490 | 257 |
| 342 | 20230817 | 134300 | 1395090100 | 5480 | 5480 | 5480 | 5480 | 200 |
| 343 | 20230817 | 134200 | 1393994100 | 5480 | 5490 | 5490 | 5480 | 89 |
| 344 | 20230817 | 134100 | 1393505590 | 5500 | 5490 | 5500 | 5490 | 401 |
| 345 | 20230817 | 134000 | 1391303960 | 5490 | 5490 | 5490 | 5490 | 100 |
| 346 | 20230817 | 133900 | 1390754960 | 5490 | 5500 | 5500 | 5490 | 41 |
| 347 | 20230817 | 133800 | 1390529730 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 348 | 20230817 | 133700 | 1385029730 | 5500 | 5490 | 5500 | 5490 | 880 |
| 349 | 20230817 | 133600 | 1380189800 | 5500 | 5490 | 5500 | 5490 | 497 |
| 350 | 20230817 | 133500 | 1377461130 | 5490 | 5490 | 5490 | 5490 | 3 |
| 351 | 20230817 | 133400 | 1377444660 | 5500 | 5490 | 5500 | 5490 | 33 |
| 352 | 20230817 | 133300 | 1377263260 | 5520 | 5500 | 5520 | 5500 | 203 |
| 353 | 20230817 | 133200 | 1376146700 | 5500 | 5510 | 5510 | 5500 | 877 |
| 354 | 20230817 | 133100 | 1371319600 | 5520 | 5510 | 5520 | 5510 | 332 |
| 355 | 20230817 | 133000 | 1369489020 | 5510 | 5500 | 5510 | 5500 | 652 |
| 356 | 20230817 | 132900 | 1365902900 | 5500 | 5500 | 5500 | 5500 | 19 |
| 357 | 20230817 | 132800 | 1365798400 | 5500 | 5500 | 5500 | 5500 | 297 |
| 358 | 20230817 | 132700 | 1364164900 | 5510 | 5510 | 5510 | 5510 | 12 |
| 359 | 20230817 | 132600 | 1364098780 | 5510 | 5510 | 5510 | 5510 | 208 |
| 360 | 20230817 | 132500 | 1362952700 | 5510 | 5510 | 5510 | 5510 | 100 |
| 361 | 20230817 | 132400 | 1362401700 | 5520 | 5530 | 5530 | 5520 | 1888 |
| 362 | 20230817 | 132300 | 1351979810 | 5530 | 5530 | 5530 | 5530 | 20 |
| 363 | 20230817 | 132200 | 1351869210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 364 | 20230817 | 132100 | 1351869210 | 5530 | 5530 | 5530 | 5530 | 249 |
| 365 | 20230817 | 132000 | 1350492240 | 5530 | 5520 | 5530 | 5520 | 457 |
| 366 | 20230817 | 131900 | 1347967780 | 5510 | 5530 | 5530 | 5510 | 162 |
| 367 | 20230817 | 131800 | 1347075030 | 5530 | 5530 | 5530 | 5530 | 59 |
| 368 | 20230817 | 131700 | 1346748760 | 5530 | 5520 | 5530 | 5520 | 323 |
| 369 | 20230817 | 131600 | 1344962990 | 5520 | 5490 | 5520 | 5490 | 2394 |
| 370 | 20230817 | 131500 | 1331790300 | 5480 | 5490 | 5490 | 5480 | 6 |
| 371 | 20230817 | 131400 | 1331757370 | 5480 | 5490 | 5490 | 5480 | 193 |
| 372 | 20230817 | 131300 | 1330699150 | 5490 | 5490 | 5490 | 5480 | 300 |
| 373 | 20230817 | 131200 | 1329052410 | 5500 | 5490 | 5500 | 5490 | 275 |
| 374 | 20230817 | 131100 | 1327540060 | 5490 | 5500 | 5500 | 5490 | 744 |
| 375 | 20230817 | 131000 | 1323448100 | 5500 | 5490 | 5500 | 5490 | 425 |
| 376 | 20230817 | 130900 | 1321110610 | 5490 | 5490 | 5490 | 5490 | 60 |
| 377 | 20230817 | 130800 | 1320781210 | 5480 | 5480 | 5490 | 5480 | 671 |
| 378 | 20230817 | 130700 | 1317101670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 379 | 20230817 | 130600 | 1317101670 | 5480 | 5460 | 5480 | 5460 | 1084 |
| 380 | 20230817 | 130500 | 1311178360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 381 | 20230817 | 130400 | 1311178360 | 5460 | 5460 | 5460 | 5460 | 0 |
| 382 | 20230817 | 130300 | 1311178360 | 5460 | 5450 | 5460 | 5410 | 1345 |
| 383 | 20230817 | 130200 | 1303864110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 384 | 20230817 | 130100 | 1303864110 | 5460 | 5450 | 5460 | 5450 | 21 |
| 385 | 20230817 | 130000 | 1303749500 | 5460 | 5460 | 5460 | 5460 | 1 |
| 386 | 20230817 | 125900 | 1303744040 | 5460 | 5460 | 5460 | 5460 | 25 |
| 387 | 20230817 | 125800 | 1303607540 | 5450 | 5450 | 5450 | 5450 | 247 |
| 388 | 20230817 | 125700 | 1302261390 | 5450 | 5450 | 5450 | 5450 | 287 |
| 389 | 20230817 | 125600 | 1300697240 | 5450 | 5440 | 5450 | 5440 | 100 |
| 390 | 20230817 | 125500 | 1300153110 | 5440 | 5430 | 5440 | 5420 | 598 |
| 391 | 20230817 | 125400 | 1296908970 | 5430 | 5460 | 5460 | 5400 | 17284 |
| 392 | 20230817 | 125300 | 1203309220 | 5470 | 5470 | 5470 | 5470 | 15 |
| 393 | 20230817 | 125200 | 1203227170 | 5470 | 5470 | 5470 | 5470 | 10 |
| 394 | 20230817 | 125100 | 1203172470 | 5450 | 5460 | 5460 | 5450 | 100 |
| 395 | 20230817 | 125000 | 1202627430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 396 | 20230817 | 124900 | 1202627430 | 5450 | 5470 | 5470 | 5450 | 1021 |
| 397 | 20230817 | 124800 | 1197062230 | 5470 | 5470 | 5470 | 5470 | 12 |
| 398 | 20230817 | 124700 | 1196996590 | 5470 | 5470 | 5470 | 5470 | 38 |
| 399 | 20230817 | 124600 | 1196788730 | 5470 | 5470 | 5470 | 5470 | 500 |
| 400 | 20230817 | 124500 | 1194053730 | 5480 | 5480 | 5480 | 5480 | 50 |
| 401 | 20230817 | 124400 | 1193779730 | 5480 | 5480 | 5480 | 5480 | 22 |
| 402 | 20230817 | 124300 | 1193659170 | 5480 | 5490 | 5490 | 5480 | 18 |
| 403 | 20230817 | 124200 | 1193560400 | 5490 | 5470 | 5490 | 5470 | 500 |
| 404 | 20230817 | 124100 | 1190815800 | 5460 | 5470 | 5470 | 5460 | 432 |
| 405 | 20230817 | 124000 | 1188456830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 406 | 20230817 | 123900 | 1188456830 | 5470 | 5480 | 5480 | 5470 | 563 |
| 407 | 20230817 | 123800 | 1185376980 | 5490 | 5490 | 5490 | 5490 | 13 |
| 408 | 20230817 | 123700 | 1185305610 | 5490 | 5480 | 5490 | 5480 | 362 |
| 409 | 20230817 | 123600 | 1183321690 | 5470 | 5470 | 5470 | 5470 | 16 |
| 410 | 20230817 | 123500 | 1183234170 | 5460 | 5460 | 5460 | 5460 | 43 |
| 411 | 20230817 | 123400 | 1182999390 | 5460 | 5460 | 5460 | 5460 | 391 |
| 412 | 20230817 | 123300 | 1180864530 | 5460 | 5460 | 5460 | 5460 | 14 |
| 413 | 20230817 | 123200 | 1180788090 | 5460 | 5450 | 5460 | 5450 | 193 |
| 414 | 20230817 | 123100 | 1179736200 | 5460 | 5480 | 5480 | 5460 | 114 |
| 415 | 20230817 | 123000 | 1179113210 | 5470 | 5470 | 5480 | 5470 | 122 |
| 416 | 20230817 | 122900 | 1178445860 | 5470 | 5460 | 5470 | 5460 | 253 |
| 417 | 20230817 | 122800 | 1177063930 | 5470 | 5470 | 5480 | 5470 | 140 |
| 418 | 20230817 | 122700 | 1176297980 | 5470 | 5470 | 5470 | 5470 | 1 |
| 419 | 20230817 | 122600 | 1176292510 | 5470 | 5470 | 5470 | 5470 | 23 |
| 420 | 20230817 | 122500 | 1176166700 | 5460 | 5460 | 5460 | 5460 | 1014 |
| 421 | 20230817 | 122400 | 1170630260 | 5460 | 5460 | 5460 | 5460 | 492 |
| 422 | 20230817 | 122300 | 1167943940 | 5460 | 5460 | 5460 | 5460 | 14 |
| 423 | 20230817 | 122200 | 1167867500 | 5460 | 5470 | 5470 | 5460 | 3 |
| 424 | 20230817 | 122100 | 1167851100 | 5450 | 5460 | 5460 | 5450 | 32 |
| 425 | 20230817 | 122000 | 1167676540 | 5460 | 5460 | 5460 | 5460 | 271 |
| 426 | 20230817 | 121900 | 1166196880 | 5460 | 5460 | 5460 | 5460 | 1 |
| 427 | 20230817 | 121800 | 1166191420 | 5470 | 5470 | 5480 | 5470 | 29 |
| 428 | 20230817 | 121700 | 1166032650 | 5490 | 5490 | 5490 | 5490 | 20 |
| 429 | 20230817 | 121600 | 1165922850 | 5490 | 5480 | 5490 | 5480 | 1016 |
| 430 | 20230817 | 121500 | 1160355140 | 5470 | 5490 | 5490 | 5470 | 222 |
| 431 | 20230817 | 121400 | 1159138740 | 5490 | 5490 | 5490 | 5490 | 55 |
| 432 | 20230817 | 121300 | 1158836790 | 5470 | 5490 | 5490 | 5470 | 25 |
| 433 | 20230817 | 121200 | 1158699750 | 5500 | 5500 | 5500 | 5500 | 102 |
| 434 | 20230817 | 121100 | 1158138750 | 5500 | 5470 | 5500 | 5470 | 807 |
| 435 | 20230817 | 121000 | 1153714010 | 5470 | 5470 | 5470 | 5470 | 10 |
| 436 | 20230817 | 120900 | 1153659310 | 5470 | 5470 | 5470 | 5470 | 183 |
| 437 | 20230817 | 120800 | 1152658300 | 5470 | 5460 | 5470 | 5460 | 161 |
| 438 | 20230817 | 120700 | 1151778980 | 5460 | 5460 | 5460 | 5460 | 100 |
| 439 | 20230817 | 120600 | 1151232980 | 5460 | 5470 | 5470 | 5460 | 1678 |
| 440 | 20230817 | 120500 | 1142069320 | 5460 | 5460 | 5460 | 5460 | 0 |
| 441 | 20230817 | 120400 | 1142069320 | 5460 | 5460 | 5470 | 5460 | 20 |
| 442 | 20230817 | 120300 | 1141959940 | 5460 | 5480 | 5480 | 5460 | 40 |
| 443 | 20230817 | 120200 | 1141741100 | 5480 | 5480 | 5480 | 5480 | 10 |
| 444 | 20230817 | 120100 | 1141686300 | 5490 | 5480 | 5490 | 5470 | 649 |
| 445 | 20230817 | 120000 | 1138130060 | 5470 | 5470 | 5470 | 5470 | 119 |
| 446 | 20230817 | 115900 | 1137479130 | 5470 | 5470 | 5470 | 5470 | 0 |
| 447 | 20230817 | 115800 | 1137479130 | 5470 | 5470 | 5480 | 5470 | 113 |
| 448 | 20230817 | 115700 | 1136860370 | 5460 | 5460 | 5460 | 5460 | 15 |
| 449 | 20230817 | 115600 | 1136778470 | 5460 | 5460 | 5460 | 5460 | 4 |
| 450 | 20230817 | 115500 | 1136756630 | 5470 | 5470 | 5470 | 5470 | 1 |
| 451 | 20230817 | 115400 | 1136751160 | 5470 | 5470 | 5470 | 5470 | 0 |
| 452 | 20230817 | 115300 | 1136751160 | 5470 | 5460 | 5470 | 5460 | 300 |
| 453 | 20230817 | 115200 | 1135111030 | 5460 | 5450 | 5470 | 5450 | 1874 |
| 454 | 20230817 | 115100 | 1124878820 | 5470 | 5460 | 5470 | 5450 | 219 |
| 455 | 20230817 | 115000 | 1123681370 | 5460 | 5450 | 5460 | 5450 | 237 |
| 456 | 20230817 | 114900 | 1122389670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 457 | 20230817 | 114800 | 1122389670 | 5450 | 5440 | 5450 | 5440 | 225 |
| 458 | 20230817 | 114700 | 1121165540 | 5450 | 5450 | 5460 | 5440 | 114 |
| 459 | 20230817 | 114600 | 1120544300 | 5460 | 5470 | 5470 | 5460 | 193 |
| 460 | 20230817 | 114500 | 1119488680 | 5460 | 5450 | 5460 | 5450 | 55 |
| 461 | 20230817 | 114400 | 1119188830 | 5460 | 5460 | 5460 | 5460 | 24 |
| 462 | 20230817 | 114300 | 1119057790 | 5460 | 5460 | 5460 | 5460 | 23 |
| 463 | 20230817 | 114200 | 1118932210 | 5460 | 5450 | 5460 | 5450 | 2257 |
| 464 | 20230817 | 114100 | 1106626700 | 5450 | 5450 | 5460 | 5450 | 614 |
| 465 | 20230817 | 114000 | 1103280100 | 5450 | 5460 | 5460 | 5450 | 6 |
| 466 | 20230817 | 113900 | 1103247390 | 5450 | 5450 | 5460 | 5450 | 41 |
| 467 | 20230817 | 113800 | 1103023930 | 5450 | 5450 | 5450 | 5450 | 35 |
| 468 | 20230817 | 113700 | 1102833180 | 5450 | 5450 | 5450 | 5450 | 20 |
| 469 | 20230817 | 113600 | 1102724180 | 5450 | 5450 | 5450 | 5450 | 432 |
| 470 | 20230817 | 113500 | 1100369780 | 5450 | 5450 | 5450 | 5450 | 13 |
| 471 | 20230817 | 113400 | 1100298930 | 5440 | 5460 | 5460 | 5440 | 66 |
| 472 | 20230817 | 113300 | 1099939440 | 5450 | 5450 | 5460 | 5450 | 375 |
| 473 | 20230817 | 113200 | 1097895330 | 5450 | 5450 | 5450 | 5450 | 60 |
| 474 | 20230817 | 113100 | 1097568330 | 5450 | 5450 | 5450 | 5450 | 2 |
| 475 | 20230817 | 113000 | 1097557430 | 5450 | 5450 | 5450 | 5450 | 13 |
| 476 | 20230817 | 112900 | 1097486580 | 5450 | 5450 | 5450 | 5450 | 0 |
| 477 | 20230817 | 112800 | 1097486580 | 5450 | 5440 | 5450 | 5440 | 702 |
| 478 | 20230817 | 112700 | 1093667470 | 5450 | 5440 | 5450 | 5440 | 3 |
| 479 | 20230817 | 112600 | 1093651140 | 5440 | 5440 | 5440 | 5430 | 58 |
| 480 | 20230817 | 112500 | 1093335820 | 5440 | 5450 | 5450 | 5440 | 22 |
| 481 | 20230817 | 112400 | 1093216040 | 5450 | 5450 | 5450 | 5450 | 70 |
| 482 | 20230817 | 112300 | 1092834540 | 5450 | 5440 | 5450 | 5440 | 274 |
| 483 | 20230817 | 112200 | 1091341300 | 5450 | 5440 | 5450 | 5440 | 61 |
| 484 | 20230817 | 112100 | 1091009400 | 5440 | 5440 | 5440 | 5440 | 0 |
| 485 | 20230817 | 112000 | 1091009400 | 5440 | 5440 | 5440 | 5430 | 47 |
| 486 | 20230817 | 111900 | 1090753870 | 5440 | 5440 | 5440 | 5440 | 30 |
| 487 | 20230817 | 111800 | 1090590670 | 5440 | 5440 | 5440 | 5440 | 15 |
| 488 | 20230817 | 111700 | 1090509070 | 5430 | 5440 | 5440 | 5430 | 52 |
| 489 | 20230817 | 111600 | 1090226210 | 5440 | 5430 | 5440 | 5430 | 1538 |
| 490 | 20230817 | 111500 | 1081868940 | 5430 | 5430 | 5430 | 5430 | 1622 |
| 491 | 20230817 | 111400 | 1073061480 | 5420 | 5420 | 5420 | 5420 | 34 |
| 492 | 20230817 | 111300 | 1072877200 | 5420 | 5420 | 5420 | 5420 | 13 |
| 493 | 20230817 | 111200 | 1072806740 | 5430 | 5410 | 5430 | 5410 | 12 |
| 494 | 20230817 | 111100 | 1072741600 | 5430 | 5430 | 5430 | 5430 | 65 |
| 495 | 20230817 | 111000 | 1072388650 | 5430 | 5430 | 5430 | 5420 | 1169 |
| 496 | 20230817 | 110900 | 1066041120 | 5420 | 5420 | 5420 | 5420 | 2 |
| 497 | 20230817 | 110800 | 1066030280 | 5420 | 5420 | 5420 | 5420 | 34 |
| 498 | 20230817 | 110700 | 1065846000 | 5410 | 5410 | 5410 | 5410 | 0 |
| 499 | 20230817 | 110600 | 1065846000 | 5410 | 5420 | 5420 | 5410 | 54 |
| 500 | 20230817 | 110500 | 1065553390 | 5420 | 5420 | 5420 | 5420 | 97 |
| 501 | 20230817 | 110400 | 1065027650 | 5420 | 5430 | 5430 | 5420 | 343 |
| 502 | 20230817 | 110300 | 1063168170 | 5430 | 5430 | 5430 | 5430 | 23 |
| 503 | 20230817 | 110200 | 1063043280 | 5430 | 5430 | 5430 | 5430 | 495 |
| 504 | 20230817 | 110100 | 1060355430 | 5430 | 5430 | 5430 | 5430 | 8 |
| 505 | 20230817 | 110000 | 1060311990 | 5430 | 5430 | 5430 | 5430 | 15 |
| 506 | 20230817 | 105900 | 1060230540 | 5420 | 5420 | 5430 | 5410 | 1354 |
| 507 | 20230817 | 105800 | 1052883450 | 5420 | 5420 | 5420 | 5420 | 424 |
| 508 | 20230817 | 105700 | 1050585370 | 5420 | 5430 | 5430 | 5420 | 102 |
| 509 | 20230817 | 105600 | 1050032420 | 5430 | 5430 | 5430 | 5430 | 170 |
| 510 | 20230817 | 105500 | 1049109320 | 5430 | 5430 | 5430 | 5430 | 100 |
| 511 | 20230817 | 105400 | 1048566320 | 5430 | 5430 | 5430 | 5430 | 10 |
| 512 | 20230817 | 105300 | 1048512020 | 5430 | 5430 | 5430 | 5430 | 0 |
| 513 | 20230817 | 105200 | 1048512020 | 5430 | 5430 | 5430 | 5430 | 21 |
| 514 | 20230817 | 105100 | 1048397990 | 5390 | 5430 | 5430 | 5390 | 297 |
| 515 | 20230817 | 105000 | 1046796920 | 5430 | 5430 | 5430 | 5430 | 2848 |
| 516 | 20230817 | 104900 | 1031332280 | 5430 | 5420 | 5430 | 5420 | 1044 |
| 517 | 20230817 | 104800 | 1025664340 | 5420 | 5400 | 5420 | 5370 | 776 |
| 518 | 20230817 | 104700 | 1021487630 | 5390 | 5410 | 5410 | 5390 | 344 |
| 519 | 20230817 | 104600 | 1019630180 | 5410 | 5410 | 5410 | 5410 | 1 |
| 520 | 20230817 | 104500 | 1019624770 | 5410 | 5410 | 5410 | 5410 | 33 |
| 521 | 20230817 | 104400 | 1019446240 | 5410 | 5410 | 5410 | 5410 | 12 |
| 522 | 20230817 | 104300 | 1019381320 | 5400 | 5400 | 5400 | 5400 | 0 |
| 523 | 20230817 | 104200 | 1019381320 | 5400 | 5390 | 5400 | 5390 | 1457 |
| 524 | 20230817 | 104100 | 1011515460 | 5380 | 5380 | 5380 | 5380 | 1 |
| 525 | 20230817 | 104000 | 1011510080 | 5380 | 5380 | 5390 | 5380 | 541 |
| 526 | 20230817 | 103900 | 1008599440 | 5370 | 5360 | 5370 | 5360 | 10 |
| 527 | 20230817 | 103800 | 1008545820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 528 | 20230817 | 103700 | 1008545820 | 5360 | 5360 | 5360 | 5360 | 2200 |
| 529 | 20230817 | 103600 | 996753820 | 5360 | 5380 | 5380 | 5360 | 727 |
| 530 | 20230817 | 103500 | 992848690 | 5370 | 5370 | 5370 | 5370 | 501 |
| 531 | 20230817 | 103400 | 990158320 | 5370 | 5370 | 5370 | 5370 | 5 |
| 532 | 20230817 | 103300 | 990131470 | 5370 | 5370 | 5370 | 5370 | 500 |
| 533 | 20230817 | 103200 | 987446470 | 5380 | 5380 | 5380 | 5370 | 208 |
| 534 | 20230817 | 103100 | 986327440 | 5380 | 5390 | 5390 | 5380 | 67 |
| 535 | 20230817 | 103000 | 985966930 | 5390 | 5390 | 5390 | 5390 | 12 |
| 536 | 20230817 | 102900 | 985902250 | 5370 | 5380 | 5380 | 5370 | 1040 |
| 537 | 20230817 | 102800 | 980309190 | 5380 | 5380 | 5380 | 5380 | 310 |
| 538 | 20230817 | 102700 | 978641390 | 5380 | 5380 | 5380 | 5380 | 0 |
| 539 | 20230817 | 102600 | 978641390 | 5380 | 5380 | 5390 | 5380 | 1475 |
| 540 | 20230817 | 102500 | 970695050 | 5380 | 5390 | 5390 | 5380 | 1894 |
| 541 | 20230817 | 102400 | 960500040 | 5390 | 5400 | 5400 | 5390 | 526 |
| 542 | 20230817 | 102300 | 957663410 | 5400 | 5410 | 5410 | 5400 | 4903 |
| 543 | 20230817 | 102200 | 931184020 | 5420 | 5420 | 5420 | 5420 | 1 |
| 544 | 20230817 | 102100 | 931178600 | 5420 | 5420 | 5420 | 5420 | 55 |
| 545 | 20230817 | 102000 | 930880500 | 5410 | 5420 | 5420 | 5410 | 340 |
| 546 | 20230817 | 101900 | 929040600 | 5430 | 5430 | 5430 | 5430 | 22 |
| 547 | 20230817 | 101800 | 928921140 | 5440 | 5440 | 5440 | 5440 | 0 |
| 548 | 20230817 | 101700 | 928921140 | 5440 | 5420 | 5440 | 5410 | 492 |
| 549 | 20230817 | 101600 | 926249990 | 5440 | 5420 | 5440 | 5410 | 229 |
| 550 | 20230817 | 101500 | 925009960 | 5420 | 5410 | 5420 | 5410 | 105 |
| 551 | 20230817 | 101400 | 924441900 | 5410 | 5410 | 5410 | 5410 | 690 |
| 552 | 20230817 | 101300 | 920709000 | 5410 | 5410 | 5410 | 5410 | 1586 |
| 553 | 20230817 | 101200 | 912128740 | 5410 | 5420 | 5420 | 5410 | 1966 |
| 554 | 20230817 | 101100 | 901483460 | 5430 | 5430 | 5430 | 5430 | 401 |
| 555 | 20230817 | 101000 | 899306030 | 5440 | 5450 | 5450 | 5440 | 1204 |
| 556 | 20230817 | 100900 | 892751050 | 5460 | 5450 | 5460 | 5450 | 1011 |
| 557 | 20230817 | 100800 | 887236290 | 5420 | 5430 | 5430 | 5420 | 1000 |
| 558 | 20230817 | 100700 | 881816280 | 5410 | 5420 | 5420 | 5410 | 1225 |
| 559 | 20230817 | 100600 | 875178950 | 5420 | 5420 | 5420 | 5420 | 0 |
| 560 | 20230817 | 100500 | 875178950 | 5420 | 5420 | 5420 | 5420 | 250 |
| 561 | 20230817 | 100400 | 873823950 | 5420 | 5420 | 5420 | 5420 | 300 |
| 562 | 20230817 | 100300 | 872197950 | 5450 | 5430 | 5450 | 5420 | 433 |
| 563 | 20230817 | 100200 | 869845770 | 5430 | 5430 | 5430 | 5430 | 0 |
| 564 | 20230817 | 100100 | 869845770 | 5430 | 5430 | 5430 | 5430 | 1151 |
| 565 | 20230817 | 100000 | 863595840 | 5430 | 5420 | 5430 | 5420 | 65 |
| 566 | 20230817 | 095900 | 863243240 | 5410 | 5420 | 5420 | 5410 | 698 |
| 567 | 20230817 | 095800 | 859460420 | 5420 | 5420 | 5420 | 5420 | 282 |
| 568 | 20230817 | 095700 | 857931980 | 5420 | 5420 | 5420 | 5420 | 8 |
| 569 | 20230817 | 095600 | 857888620 | 5410 | 5400 | 5410 | 5400 | 1092 |
| 570 | 20230817 | 095500 | 851991460 | 5380 | 5390 | 5390 | 5380 | 537 |
| 571 | 20230817 | 095400 | 849097070 | 5390 | 5400 | 5400 | 5390 | 1371 |
| 572 | 20230817 | 095300 | 841697370 | 5400 | 5420 | 5420 | 5400 | 1462 |
| 573 | 20230817 | 095200 | 833798530 | 5430 | 5440 | 5440 | 5430 | 304 |
| 574 | 20230817 | 095100 | 832146810 | 5430 | 5450 | 5500 | 5430 | 1814 |
| 575 | 20230817 | 095000 | 822244870 | 5460 | 5480 | 5480 | 5450 | 812 |
| 576 | 20230817 | 094900 | 817811160 | 5480 | 5440 | 5480 | 5440 | 1210 |
| 577 | 20230817 | 094800 | 811211360 | 5440 | 5440 | 5440 | 5440 | 48 |
| 578 | 20230817 | 094700 | 810950240 | 5440 | 5430 | 5440 | 5430 | 1284 |
| 579 | 20230817 | 094600 | 803966920 | 5410 | 5420 | 5420 | 5410 | 639 |
| 580 | 20230817 | 094500 | 800506050 | 5410 | 5430 | 5430 | 5410 | 37 |
| 581 | 20230817 | 094400 | 800305160 | 5400 | 5400 | 5400 | 5400 | 304 |
| 582 | 20230817 | 094300 | 798663560 | 5390 | 5430 | 5430 | 5390 | 1337 |
| 583 | 20230817 | 094200 | 791449190 | 5450 | 5430 | 5450 | 5430 | 2034 |
| 584 | 20230817 | 094100 | 780370940 | 5420 | 5430 | 5440 | 5420 | 2413 |
| 585 | 20230817 | 094000 | 767283990 | 5370 | 5410 | 5410 | 5370 | 2018 |
| 586 | 20230817 | 093900 | 756430830 | 5410 | 5410 | 5410 | 5410 | 722 |
| 587 | 20230817 | 093800 | 752524810 | 5410 | 5420 | 5420 | 5410 | 336 |
| 588 | 20230817 | 093700 | 750706000 | 5420 | 5420 | 5430 | 5420 | 1442 |
| 589 | 20230817 | 093600 | 742886730 | 5410 | 5360 | 5410 | 5360 | 3975 |
| 590 | 20230817 | 093500 | 721411070 | 5400 | 5380 | 5400 | 5350 | 1471 |
| 591 | 20230817 | 093400 | 713511940 | 5370 | 5390 | 5400 | 5370 | 1065 |
| 592 | 20230817 | 093300 | 707764650 | 5400 | 5370 | 5400 | 5370 | 1024 |
| 593 | 20230817 | 093200 | 702242970 | 5370 | 5340 | 5370 | 5340 | 1977 |
| 594 | 20230817 | 093100 | 691679130 | 5340 | 5350 | 5350 | 5340 | 62 |
| 595 | 20230817 | 093000 | 691347800 | 5340 | 5340 | 5370 | 5340 | 799 |
| 596 | 20230817 | 092900 | 687075540 | 5340 | 5350 | 5360 | 5340 | 3325 |
| 597 | 20230817 | 092800 | 669292570 | 5350 | 5380 | 5380 | 5350 | 4309 |
| 598 | 20230817 | 092700 | 646156440 | 5370 | 5400 | 5400 | 5370 | 10009 |
| 599 | 20230817 | 092600 | 592207740 | 5410 | 5410 | 5410 | 5400 | 118 |
| 600 | 20230817 | 092500 | 591570410 | 5410 | 5420 | 5420 | 5400 | 4253 |
| 601 | 20230817 | 092400 | 568602760 | 5430 | 5420 | 5430 | 5410 | 585 |
| 602 | 20230817 | 092300 | 565428060 | 5430 | 5410 | 5440 | 5410 | 7341 |
| 603 | 20230817 | 092200 | 525591800 | 5420 | 5390 | 5430 | 5390 | 1663 |
| 604 | 20230817 | 092100 | 516596360 | 5390 | 5450 | 5450 | 5390 | 13652 |
| 605 | 20230817 | 092000 | 442655790 | 5440 | 5450 | 5460 | 5430 | 1320 |
| 606 | 20230817 | 091900 | 435483750 | 5450 | 5450 | 5460 | 5450 | 5729 |
| 607 | 20230817 | 091800 | 404258700 | 5450 | 5460 | 5460 | 5450 | 3817 |
| 608 | 20230817 | 091700 | 383420380 | 5470 | 5460 | 5470 | 5450 | 1418 |
| 609 | 20230817 | 091600 | 375677810 | 5460 | 5470 | 5470 | 5450 | 3767 |
| 610 | 20230817 | 091500 | 355108260 | 5490 | 5490 | 5490 | 5490 | 9 |
| 611 | 20230817 | 091400 | 355058850 | 5460 | 5460 | 5460 | 5460 | 1354 |
| 612 | 20230817 | 091300 | 347666010 | 5460 | 5470 | 5470 | 5450 | 1708 |
| 613 | 20230817 | 091200 | 338350390 | 5460 | 5490 | 5520 | 5460 | 3227 |
| 614 | 20230817 | 091100 | 320663290 | 5490 | 5490 | 5490 | 5480 | 292 |
| 615 | 20230817 | 091000 | 319060910 | 5510 | 5500 | 5510 | 5480 | 2950 |
| 616 | 20230817 | 090900 | 302829230 | 5510 | 5470 | 5520 | 5470 | 5376 |
| 617 | 20230817 | 090800 | 273367620 | 5480 | 5500 | 5500 | 5480 | 3843 |
| 618 | 20230817 | 090700 | 252280190 | 5510 | 5510 | 5510 | 5510 | 739 |
| 619 | 20230817 | 090600 | 248208300 | 5510 | 5520 | 5540 | 5510 | 683 |
| 620 | 20230817 | 090500 | 244436400 | 5540 | 5510 | 5540 | 5490 | 1035 |
| 621 | 20230817 | 090400 | 238741740 | 5550 | 5560 | 5570 | 5510 | 3353 |
| 622 | 20230817 | 090300 | 220128060 | 5560 | 5510 | 5560 | 5510 | 2572 |
| 623 | 20230817 | 090200 | 205866500 | 5500 | 5520 | 5550 | 5500 | 4435 |
| 624 | 20230817 | 090100 | 181346440 | 5520 | 5470 | 5520 | 5450 | 9464 |
| 625 | 20230817 | 090000 | 129305650 | 5450 | 5420 | 5490 | 5420 | 23719 |