30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 8753 |
| 3 | 20230817 | 191500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20230817 | 191400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20230817 | 191300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20230817 | 191200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20230817 | 191100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20230817 | 191000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20230817 | 190900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20230817 | 190800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20230817 | 190700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20230817 | 190600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20230817 | 190500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20230817 | 190400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20230817 | 190300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20230817 | 190200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20230817 | 190100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20230817 | 190000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20230817 | 185900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20230817 | 185800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20230817 | 185700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20230817 | 185600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20230817 | 185500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20230817 | 185400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20230817 | 185300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20230817 | 185200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20230817 | 185100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20230817 | 185000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20230817 | 184900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20230817 | 184800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20230817 | 184700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20230817 | 184600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 8753 |
| 33 | 20230817 | 184500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20230817 | 184400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20230817 | 184300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20230817 | 184200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20230817 | 184100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20230817 | 184000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20230817 | 183900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20230817 | 183800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20230817 | 183700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20230817 | 183600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20230817 | 183500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20230817 | 183400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20230817 | 183300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20230817 | 183200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20230817 | 183100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20230817 | 183000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20230817 | 182900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20230817 | 182800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20230817 | 182700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20230817 | 182600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20230817 | 182500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20230817 | 182400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20230817 | 182300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20230817 | 182200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20230817 | 182100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20230817 | 182000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20230817 | 181900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20230817 | 181800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20230817 | 181700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20230817 | 181600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 8753 |
| 63 | 20230817 | 181500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20230817 | 181400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20230817 | 181300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20230817 | 181200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20230817 | 181100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20230817 | 181000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20230817 | 180900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20230817 | 180800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20230817 | 180700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20230817 | 180600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20230817 | 180500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20230817 | 180400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20230817 | 180300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20230817 | 180200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20230817 | 180100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20230817 | 180000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20230817 | 175900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20230817 | 175800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20230817 | 175700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20230817 | 175600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20230817 | 175500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20230817 | 175400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20230817 | 175300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20230817 | 175200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20230817 | 175100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20230817 | 175000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20230817 | 174900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20230817 | 174800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20230817 | 174700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20230817 | 174600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 8753 |
| 93 | 20230817 | 174500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20230817 | 174400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20230817 | 174300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20230817 | 174200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20230817 | 174100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20230817 | 174000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20230817 | 173900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20230817 | 173800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20230817 | 173700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20230817 | 173600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20230817 | 173500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20230817 | 173400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20230817 | 173300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20230817 | 173200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20230817 | 173100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20230817 | 173000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20230817 | 172900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20230817 | 172800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20230817 | 172700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20230817 | 172600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20230817 | 172500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20230817 | 172400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20230817 | 172300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20230817 | 172200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20230817 | 172100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20230817 | 172000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20230817 | 171900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20230817 | 171800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20230817 | 171700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20230817 | 171600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 8753 |
| 123 | 20230817 | 171500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20230817 | 171400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20230817 | 171300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20230817 | 171200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20230817 | 171100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20230817 | 171000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20230817 | 170900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20230817 | 170800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20230817 | 170700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20230817 | 170600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20230817 | 170500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20230817 | 170400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20230817 | 170300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20230817 | 170200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20230817 | 170100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20230817 | 170000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20230817 | 165900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20230817 | 165800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20230817 | 165700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20230817 | 165600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20230817 | 165500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20230817 | 165400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20230817 | 165300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20230817 | 165200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20230817 | 165100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20230817 | 165000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20230817 | 164900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20230817 | 164800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20230817 | 164700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20230817 | 164600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 8753 |
| 153 | 20230817 | 164500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20230817 | 164400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20230817 | 164300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20230817 | 164200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20230817 | 164100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20230817 | 164000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20230817 | 163900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20230817 | 163800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20230817 | 163700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20230817 | 163600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20230817 | 163500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20230817 | 163400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20230817 | 163300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20230817 | 163200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20230817 | 163100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20230817 | 163000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20230817 | 162900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20230817 | 162800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20230817 | 162700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20230817 | 162600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20230817 | 162500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20230817 | 162400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20230817 | 162300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20230817 | 162200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20230817 | 162100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20230817 | 162000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20230817 | 161900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20230817 | 161800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20230817 | 161700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20230817 | 161600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 8753 |
| 183 | 20230817 | 161500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20230817 | 161400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20230817 | 161300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20230817 | 161200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20230817 | 161100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20230817 | 161000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20230817 | 160900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20230817 | 160800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20230817 | 160700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20230817 | 160600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20230817 | 160500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20230817 | 160400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20230817 | 160300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20230817 | 160200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20230817 | 160100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20230817 | 160000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20230817 | 155900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20230817 | 155800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20230817 | 155700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20230817 | 155600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20230817 | 155500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20230817 | 155400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20230817 | 155300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20230817 | 155200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20230817 | 155100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20230817 | 155000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20230817 | 154900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20230817 | 154800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20230817 | 154700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20230817 | 154600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 8753 |
| 213 | 20230817 | 154500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20230817 | 154400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20230817 | 154300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20230817 | 154200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20230817 | 154100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20230817 | 154000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20230817 | 153900 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20230817 | 153800 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20230817 | 153700 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20230817 | 153600 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20230817 | 153500 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20230817 | 153400 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20230817 | 153300 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20230817 | 153200 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20230817 | 153100 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20230817 | 153000 | 2288702465 | 3525 | 3525 | 3525 | 3525 | 8753 |
| 229 | 20230817 | 152900 | 2257848140 | 3545 | 3545 | 3545 | 3545 | 0 |
| 230 | 20230817 | 152800 | 2257848140 | 3545 | 3545 | 3545 | 3545 | 0 |
| 231 | 20230817 | 152700 | 2257848140 | 3545 | 3545 | 3545 | 3545 | 0 |
| 232 | 20230817 | 152600 | 2257848140 | 3545 | 3545 | 3545 | 3545 | 0 |
| 233 | 20230817 | 152500 | 2257848140 | 3545 | 3545 | 3545 | 3545 | 0 |
| 234 | 20230817 | 152400 | 2257848140 | 3545 | 3545 | 3545 | 3545 | 0 |
| 235 | 20230817 | 152300 | 2257848140 | 3545 | 3545 | 3545 | 3545 | 0 |
| 236 | 20230817 | 152200 | 2257848140 | 3545 | 3545 | 3545 | 3545 | 0 |
| 237 | 20230817 | 152100 | 2257848140 | 3545 | 3545 | 3545 | 3545 | 0 |
| 238 | 20230817 | 152000 | 2257848140 | 3545 | 3545 | 3545 | 3545 | 0 |
| 239 | 20230817 | 151900 | 2257848140 | 3545 | 3535 | 3545 | 3535 | 119 |
| 240 | 20230817 | 151800 | 2257426365 | 3545 | 3540 | 3545 | 3535 | 338 |
| 241 | 20230817 | 151700 | 2256229410 | 3540 | 3550 | 3550 | 3540 | 2335 |
| 242 | 20230817 | 151600 | 2247951555 | 3545 | 3545 | 3550 | 3545 | 1466 |
| 243 | 20230817 | 151500 | 2242751315 | 3550 | 3550 | 3550 | 3550 | 1 |
| 244 | 20230817 | 151400 | 2242747765 | 3545 | 3550 | 3550 | 3545 | 2 |
| 245 | 20230817 | 151300 | 2242740670 | 3550 | 3545 | 3550 | 3545 | 558 |
| 246 | 20230817 | 151200 | 2240760055 | 3550 | 3550 | 3550 | 3550 | 71 |
| 247 | 20230817 | 151100 | 2240508005 | 3550 | 3545 | 3550 | 3545 | 8 |
| 248 | 20230817 | 151000 | 2240479630 | 3545 | 3540 | 3545 | 3540 | 1405 |
| 249 | 20230817 | 150900 | 2235499055 | 3540 | 3545 | 3545 | 3540 | 15 |
| 250 | 20230817 | 150800 | 2235445905 | 3550 | 3550 | 3550 | 3550 | 0 |
| 251 | 20230817 | 150700 | 2235445905 | 3550 | 3550 | 3550 | 3550 | 0 |
| 252 | 20230817 | 150600 | 2235445905 | 3550 | 3550 | 3550 | 3550 | 0 |
| 253 | 20230817 | 150500 | 2235445905 | 3550 | 3550 | 3550 | 3550 | 2 |
| 254 | 20230817 | 150400 | 2235438805 | 3540 | 3540 | 3540 | 3540 | 0 |
| 255 | 20230817 | 150300 | 2235438805 | 3540 | 3555 | 3555 | 3540 | 220 |
| 256 | 20230817 | 150200 | 2234658745 | 3555 | 3550 | 3555 | 3550 | 903 |
| 257 | 20230817 | 150100 | 2231450520 | 3550 | 3550 | 3550 | 3550 | 266 |
| 258 | 20230817 | 150000 | 2230506220 | 3530 | 3535 | 3535 | 3530 | 1131 |
| 259 | 20230817 | 145900 | 2226512590 | 3545 | 3540 | 3545 | 3530 | 1577 |
| 260 | 20230817 | 145800 | 2220933445 | 3540 | 3540 | 3540 | 3535 | 597 |
| 261 | 20230817 | 145700 | 2218821460 | 3540 | 3535 | 3540 | 3535 | 692 |
| 262 | 20230817 | 145600 | 2216372605 | 3535 | 3545 | 3545 | 3535 | 1571 |
| 263 | 20230817 | 145500 | 2210807895 | 3540 | 3540 | 3540 | 3540 | 573 |
| 264 | 20230817 | 145400 | 2208779475 | 3535 | 3545 | 3545 | 3535 | 432 |
| 265 | 20230817 | 145300 | 2207251000 | 3540 | 3540 | 3540 | 3535 | 630 |
| 266 | 20230817 | 145200 | 2205021585 | 3540 | 3540 | 3540 | 3535 | 969 |
| 267 | 20230817 | 145100 | 2201593515 | 3540 | 3545 | 3545 | 3535 | 809 |
| 268 | 20230817 | 145000 | 2198728860 | 3545 | 3540 | 3545 | 3535 | 635 |
| 269 | 20230817 | 144900 | 2196480280 | 3540 | 3540 | 3545 | 3535 | 1219 |
| 270 | 20230817 | 144800 | 2192163915 | 3540 | 3535 | 3550 | 3535 | 1003 |
| 271 | 20230817 | 144700 | 2188607525 | 3540 | 3535 | 3540 | 3535 | 521 |
| 272 | 20230817 | 144600 | 2186764380 | 3535 | 3535 | 3545 | 3530 | 1804 |
| 273 | 20230817 | 144500 | 2180382140 | 3535 | 3540 | 3540 | 3535 | 682 |
| 274 | 20230817 | 144400 | 2177968860 | 3530 | 3535 | 3535 | 3530 | 282 |
| 275 | 20230817 | 144300 | 2176972120 | 3540 | 3535 | 3540 | 3530 | 309 |
| 276 | 20230817 | 144200 | 2175879785 | 3530 | 3540 | 3540 | 3530 | 1585 |
| 277 | 20230817 | 144100 | 2170279975 | 3535 | 3540 | 3540 | 3535 | 516 |
| 278 | 20230817 | 144000 | 2168454245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 279 | 20230817 | 143900 | 2168454245 | 3535 | 3545 | 3545 | 3535 | 1754 |
| 280 | 20230817 | 143800 | 2162244175 | 3545 | 3540 | 3545 | 3540 | 273 |
| 281 | 20230817 | 143700 | 2161277225 | 3540 | 3545 | 3545 | 3540 | 1141 |
| 282 | 20230817 | 143600 | 2157237845 | 3545 | 3545 | 3550 | 3540 | 1300 |
| 283 | 20230817 | 143500 | 2152631790 | 3545 | 3545 | 3550 | 3540 | 750 |
| 284 | 20230817 | 143400 | 2149973690 | 3545 | 3545 | 3545 | 3545 | 377 |
| 285 | 20230817 | 143300 | 2148637225 | 3545 | 3545 | 3550 | 3545 | 684 |
| 286 | 20230817 | 143200 | 2146212440 | 3545 | 3555 | 3555 | 3545 | 636 |
| 287 | 20230817 | 143100 | 2143957070 | 3545 | 3545 | 3555 | 3545 | 701 |
| 288 | 20230817 | 143000 | 2141469435 | 3550 | 3550 | 3550 | 3550 | 130 |
| 289 | 20230817 | 142900 | 2141007935 | 3545 | 3550 | 3555 | 3545 | 1263 |
| 290 | 20230817 | 142800 | 2136525010 | 3550 | 3555 | 3555 | 3550 | 955 |
| 291 | 20230817 | 142700 | 2133132820 | 3555 | 3550 | 3560 | 3550 | 821 |
| 292 | 20230817 | 142600 | 2130216565 | 3540 | 3545 | 3545 | 3540 | 595 |
| 293 | 20230817 | 142500 | 2128109675 | 3540 | 3550 | 3550 | 3540 | 1558 |
| 294 | 20230817 | 142400 | 2122587605 | 3545 | 3555 | 3555 | 3545 | 313 |
| 295 | 20230817 | 142300 | 2121475795 | 3555 | 3545 | 3555 | 3545 | 529 |
| 296 | 20230817 | 142200 | 2119598115 | 3545 | 3545 | 3550 | 3545 | 1408 |
| 297 | 20230817 | 142100 | 2114606750 | 3550 | 3550 | 3555 | 3550 | 461 |
| 298 | 20230817 | 142000 | 2112970195 | 3555 | 3545 | 3555 | 3545 | 483 |
| 299 | 20230817 | 141900 | 2111256885 | 3545 | 3550 | 3555 | 3545 | 2370 |
| 300 | 20230817 | 141800 | 2102843395 | 3550 | 3550 | 3575 | 3545 | 4428 |
| 301 | 20230817 | 141700 | 2087043010 | 3545 | 3550 | 3550 | 3545 | 530 |
| 302 | 20230817 | 141600 | 2085164005 | 3545 | 3540 | 3550 | 3540 | 479 |
| 303 | 20230817 | 141500 | 2083464445 | 3545 | 3550 | 3555 | 3540 | 1470 |
| 304 | 20230817 | 141400 | 2078247375 | 3545 | 3550 | 3550 | 3545 | 313 |
| 305 | 20230817 | 141300 | 2077137005 | 3555 | 3555 | 3560 | 3555 | 101 |
| 306 | 20230817 | 141200 | 2076777945 | 3555 | 3545 | 3560 | 3545 | 1233 |
| 307 | 20230817 | 141100 | 2072404600 | 3545 | 3555 | 3555 | 3545 | 1031 |
| 308 | 20230817 | 141000 | 2068743860 | 3555 | 3555 | 3555 | 3555 | 160 |
| 309 | 20230817 | 140900 | 2068175060 | 3560 | 3550 | 3560 | 3550 | 825 |
| 310 | 20230817 | 140800 | 2065243325 | 3550 | 3570 | 3570 | 3550 | 1266 |
| 311 | 20230817 | 140700 | 2060739885 | 3555 | 3555 | 3555 | 3550 | 1053 |
| 312 | 20230817 | 140600 | 2056999960 | 3555 | 3555 | 3555 | 3555 | 26 |
| 313 | 20230817 | 140500 | 2056907530 | 3555 | 3565 | 3565 | 3555 | 2081 |
| 314 | 20230817 | 140400 | 2049494695 | 3570 | 3565 | 3580 | 3565 | 238 |
| 315 | 20230817 | 140300 | 2048645745 | 3560 | 3555 | 3560 | 3555 | 1048 |
| 316 | 20230817 | 140200 | 2044919430 | 3550 | 3555 | 3555 | 3550 | 962 |
| 317 | 20230817 | 140100 | 2041501070 | 3555 | 3560 | 3560 | 3555 | 780 |
| 318 | 20230817 | 140000 | 2038725545 | 3555 | 3555 | 3555 | 3555 | 385 |
| 319 | 20230817 | 135900 | 2037356870 | 3560 | 3560 | 3565 | 3560 | 1180 |
| 320 | 20230817 | 135800 | 2033156065 | 3560 | 3565 | 3565 | 3560 | 1393 |
| 321 | 20230817 | 135700 | 2028192175 | 3560 | 3565 | 3565 | 3560 | 567 |
| 322 | 20230817 | 135600 | 2026173230 | 3565 | 3560 | 3565 | 3560 | 311 |
| 323 | 20230817 | 135500 | 2025064640 | 3565 | 3565 | 3570 | 3565 | 897 |
| 324 | 20230817 | 135400 | 2021866020 | 3565 | 3570 | 3570 | 3565 | 1086 |
| 325 | 20230817 | 135300 | 2017990305 | 3570 | 3570 | 3575 | 3570 | 478 |
| 326 | 20230817 | 135200 | 2016283840 | 3570 | 3575 | 3575 | 3570 | 506 |
| 327 | 20230817 | 135100 | 2014475425 | 3580 | 3580 | 3580 | 3580 | 1977 |
| 328 | 20230817 | 135000 | 2007397765 | 3580 | 3585 | 3585 | 3580 | 192 |
| 329 | 20230817 | 134900 | 2006710120 | 3585 | 3580 | 3585 | 3580 | 486 |
| 330 | 20230817 | 134800 | 2004968840 | 3580 | 3585 | 3585 | 3580 | 1193 |
| 331 | 20230817 | 134700 | 2000696455 | 3585 | 3585 | 3585 | 3585 | 635 |
| 332 | 20230817 | 134600 | 1998419980 | 3585 | 3585 | 3585 | 3585 | 281 |
| 333 | 20230817 | 134500 | 1997412595 | 3580 | 3585 | 3590 | 3580 | 1047 |
| 334 | 20230817 | 134400 | 1993660870 | 3585 | 3585 | 3585 | 3585 | 1776 |
| 335 | 20230817 | 134300 | 1987293910 | 3590 | 3590 | 3590 | 3590 | 611 |
| 336 | 20230817 | 134200 | 1985100420 | 3585 | 3585 | 3595 | 3585 | 533 |
| 337 | 20230817 | 134100 | 1983188530 | 3585 | 3595 | 3595 | 3585 | 4404 |
| 338 | 20230817 | 134000 | 1967372595 | 3595 | 3600 | 3600 | 3595 | 1862 |
| 339 | 20230817 | 133900 | 1960678690 | 3595 | 3595 | 3595 | 3595 | 183 |
| 340 | 20230817 | 133800 | 1960020805 | 3595 | 3600 | 3605 | 3595 | 886 |
| 341 | 20230817 | 133700 | 1956834195 | 3600 | 3600 | 3610 | 3600 | 2304 |
| 342 | 20230817 | 133600 | 1948536800 | 3600 | 3600 | 3600 | 3600 | 1389 |
| 343 | 20230817 | 133500 | 1943536400 | 3600 | 3610 | 3610 | 3600 | 478 |
| 344 | 20230817 | 133400 | 1941811670 | 3605 | 3605 | 3610 | 3605 | 1929 |
| 345 | 20230817 | 133300 | 1934857620 | 3600 | 3595 | 3605 | 3595 | 1580 |
| 346 | 20230817 | 133200 | 1929171020 | 3600 | 3585 | 3605 | 3580 | 13858 |
| 347 | 20230817 | 133100 | 1879529630 | 3580 | 3575 | 3590 | 3575 | 1315 |
| 348 | 20230817 | 133000 | 1874819400 | 3580 | 3575 | 3585 | 3575 | 1079 |
| 349 | 20230817 | 132900 | 1870960475 | 3575 | 3570 | 3575 | 3565 | 705 |
| 350 | 20230817 | 132800 | 1868444105 | 3565 | 3570 | 3570 | 3565 | 1542 |
| 351 | 20230817 | 132700 | 1862942825 | 3565 | 3565 | 3585 | 3565 | 3281 |
| 352 | 20230817 | 132600 | 1851222925 | 3560 | 3560 | 3560 | 3555 | 993 |
| 353 | 20230817 | 132500 | 1847688470 | 3560 | 3565 | 3565 | 3560 | 1033 |
| 354 | 20230817 | 132400 | 1844007300 | 3565 | 3555 | 3570 | 3555 | 1143 |
| 355 | 20230817 | 132300 | 1839941640 | 3555 | 3550 | 3555 | 3550 | 1058 |
| 356 | 20230817 | 132200 | 1836181330 | 3550 | 3555 | 3555 | 3550 | 235 |
| 357 | 20230817 | 132100 | 1835346825 | 3560 | 3565 | 3565 | 3560 | 1261 |
| 358 | 20230817 | 132000 | 1830852765 | 3565 | 3550 | 3575 | 3550 | 2938 |
| 359 | 20230817 | 131900 | 1820386970 | 3550 | 3545 | 3550 | 3545 | 889 |
| 360 | 20230817 | 131800 | 1817233825 | 3550 | 3545 | 3555 | 3545 | 838 |
| 361 | 20230817 | 131700 | 1814259435 | 3540 | 3550 | 3550 | 3540 | 1386 |
| 362 | 20230817 | 131600 | 1809348690 | 3550 | 3550 | 3550 | 3550 | 159 |
| 363 | 20230817 | 131500 | 1808784240 | 3540 | 3545 | 3550 | 3540 | 238 |
| 364 | 20230817 | 131400 | 1807940675 | 3540 | 3555 | 3555 | 3540 | 1620 |
| 365 | 20230817 | 131300 | 1802194960 | 3560 | 3560 | 3575 | 3560 | 1258 |
| 366 | 20230817 | 131200 | 1797714580 | 3560 | 3555 | 3560 | 3555 | 391 |
| 367 | 20230817 | 131100 | 1796324485 | 3550 | 3550 | 3555 | 3550 | 540 |
| 368 | 20230817 | 131000 | 1794406740 | 3550 | 3560 | 3560 | 3550 | 961 |
| 369 | 20230817 | 130900 | 1790990520 | 3560 | 3550 | 3570 | 3545 | 2779 |
| 370 | 20230817 | 130800 | 1781097975 | 3540 | 3535 | 3545 | 3535 | 1061 |
| 371 | 20230817 | 130700 | 1777339655 | 3535 | 3540 | 3540 | 3535 | 500 |
| 372 | 20230817 | 130600 | 1775570700 | 3540 | 3535 | 3545 | 3535 | 2059 |
| 373 | 20230817 | 130500 | 1768278370 | 3535 | 3535 | 3540 | 3535 | 322 |
| 374 | 20230817 | 130400 | 1767140095 | 3540 | 3530 | 3540 | 3530 | 1431 |
| 375 | 20230817 | 130300 | 1762078835 | 3530 | 3530 | 3530 | 3530 | 1087 |
| 376 | 20230817 | 130200 | 1758241725 | 3530 | 3530 | 3530 | 3530 | 552 |
| 377 | 20230817 | 130100 | 1756293165 | 3530 | 3535 | 3535 | 3530 | 247 |
| 378 | 20230817 | 130000 | 1755420770 | 3535 | 3530 | 3540 | 3530 | 1966 |
| 379 | 20230817 | 125900 | 1748475230 | 3535 | 3530 | 3535 | 3525 | 676 |
| 380 | 20230817 | 125800 | 1746087105 | 3530 | 3530 | 3530 | 3530 | 1080 |
| 381 | 20230817 | 125700 | 1742274705 | 3530 | 3530 | 3530 | 3530 | 557 |
| 382 | 20230817 | 125600 | 1740308495 | 3530 | 3525 | 3530 | 3525 | 1033 |
| 383 | 20230817 | 125500 | 1736666715 | 3525 | 3530 | 3530 | 3525 | 711 |
| 384 | 20230817 | 125400 | 1734160190 | 3535 | 3530 | 3535 | 3525 | 332 |
| 385 | 20230817 | 125300 | 1732988520 | 3530 | 3530 | 3530 | 3530 | 1675 |
| 386 | 20230817 | 125200 | 1727075770 | 3530 | 3530 | 3530 | 3530 | 638 |
| 387 | 20230817 | 125100 | 1724823630 | 3530 | 3535 | 3535 | 3530 | 635 |
| 388 | 20230817 | 125000 | 1722579080 | 3535 | 3540 | 3540 | 3535 | 459 |
| 389 | 20230817 | 124900 | 1720954345 | 3540 | 3530 | 3540 | 3530 | 1550 |
| 390 | 20230817 | 124800 | 1715470635 | 3530 | 3530 | 3530 | 3530 | 319 |
| 391 | 20230817 | 124700 | 1714344565 | 3530 | 3530 | 3530 | 3525 | 497 |
| 392 | 20230817 | 124600 | 1712591680 | 3535 | 3530 | 3535 | 3530 | 1129 |
| 393 | 20230817 | 124500 | 1708606305 | 3535 | 3530 | 3540 | 3530 | 491 |
| 394 | 20230817 | 124400 | 1706873050 | 3530 | 3530 | 3535 | 3530 | 868 |
| 395 | 20230817 | 124300 | 1703809005 | 3535 | 3530 | 3535 | 3530 | 1066 |
| 396 | 20230817 | 124200 | 1700046010 | 3530 | 3530 | 3540 | 3530 | 880 |
| 397 | 20230817 | 124100 | 1696937695 | 3535 | 3530 | 3535 | 3530 | 108 |
| 398 | 20230817 | 124000 | 1696556170 | 3540 | 3530 | 3540 | 3525 | 2161 |
| 399 | 20230817 | 123900 | 1688925380 | 3525 | 3530 | 3530 | 3525 | 1229 |
| 400 | 20230817 | 123800 | 1684592640 | 3530 | 3535 | 3535 | 3530 | 324 |
| 401 | 20230817 | 123700 | 1683448395 | 3535 | 3530 | 3535 | 3525 | 874 |
| 402 | 20230817 | 123600 | 1680363985 | 3520 | 3520 | 3530 | 3520 | 5163 |
| 403 | 20230817 | 123500 | 1662189565 | 3520 | 3520 | 3520 | 3520 | 503 |
| 404 | 20230817 | 123400 | 1660419005 | 3520 | 3515 | 3530 | 3515 | 974 |
| 405 | 20230817 | 123300 | 1656987705 | 3515 | 3515 | 3515 | 3515 | 184 |
| 406 | 20230817 | 123200 | 1656340945 | 3515 | 3515 | 3520 | 3515 | 1014 |
| 407 | 20230817 | 123100 | 1652776435 | 3515 | 3520 | 3525 | 3515 | 715 |
| 408 | 20230817 | 123000 | 1650260320 | 3520 | 3515 | 3520 | 3515 | 951 |
| 409 | 20230817 | 122900 | 1646915490 | 3515 | 3515 | 3515 | 3515 | 862 |
| 410 | 20230817 | 122800 | 1643885560 | 3515 | 3515 | 3520 | 3515 | 1869 |
| 411 | 20230817 | 122700 | 1637315440 | 3510 | 3515 | 3515 | 3510 | 187 |
| 412 | 20230817 | 122600 | 1636659020 | 3510 | 3505 | 3515 | 3505 | 696 |
| 413 | 20230817 | 122500 | 1634216685 | 3510 | 3510 | 3510 | 3510 | 1224 |
| 414 | 20230817 | 122400 | 1629920445 | 3510 | 3510 | 3510 | 3510 | 233 |
| 415 | 20230817 | 122300 | 1629102615 | 3510 | 3505 | 3510 | 3505 | 1832 |
| 416 | 20230817 | 122200 | 1622680485 | 3505 | 3505 | 3505 | 3505 | 1346 |
| 417 | 20230817 | 122100 | 1617962755 | 3505 | 3505 | 3505 | 3505 | 717 |
| 418 | 20230817 | 122000 | 1615449670 | 3505 | 3505 | 3510 | 3505 | 473 |
| 419 | 20230817 | 121900 | 1613791790 | 3505 | 3510 | 3510 | 3505 | 507 |
| 420 | 20230817 | 121800 | 1612013010 | 3505 | 3505 | 3505 | 3505 | 1055 |
| 421 | 20230817 | 121700 | 1608315235 | 3505 | 3505 | 3505 | 3505 | 499 |
| 422 | 20230817 | 121600 | 1606566240 | 3505 | 3505 | 3505 | 3505 | 566 |
| 423 | 20230817 | 121500 | 1604582410 | 3505 | 3510 | 3510 | 3505 | 934 |
| 424 | 20230817 | 121400 | 1601308615 | 3505 | 3505 | 3505 | 3505 | 404 |
| 425 | 20230817 | 121300 | 1599892595 | 3510 | 3505 | 3510 | 3505 | 1161 |
| 426 | 20230817 | 121200 | 1595818270 | 3505 | 3505 | 3505 | 3505 | 1242 |
| 427 | 20230817 | 121100 | 1591465060 | 3505 | 3505 | 3510 | 3505 | 633 |
| 428 | 20230817 | 121000 | 1589246390 | 3505 | 3505 | 3505 | 3505 | 175 |
| 429 | 20230817 | 120900 | 1588633015 | 3505 | 3505 | 3505 | 3505 | 333 |
| 430 | 20230817 | 120800 | 1587465850 | 3505 | 3505 | 3505 | 3505 | 952 |
| 431 | 20230817 | 120700 | 1584129090 | 3505 | 3505 | 3510 | 3505 | 804 |
| 432 | 20230817 | 120600 | 1581311020 | 3505 | 3505 | 3505 | 3505 | 343 |
| 433 | 20230817 | 120500 | 1580108805 | 3505 | 3510 | 3510 | 3505 | 1164 |
| 434 | 20230817 | 120400 | 1576028210 | 3505 | 3505 | 3505 | 3505 | 209 |
| 435 | 20230817 | 120300 | 1575295665 | 3505 | 3510 | 3510 | 3505 | 674 |
| 436 | 20230817 | 120200 | 1572932210 | 3505 | 3505 | 3510 | 3505 | 1053 |
| 437 | 20230817 | 120100 | 1569240825 | 3505 | 3505 | 3510 | 3505 | 1031 |
| 438 | 20230817 | 120000 | 1565627155 | 3510 | 3505 | 3510 | 3505 | 537 |
| 439 | 20230817 | 115900 | 1563744165 | 3510 | 3505 | 3510 | 3505 | 341 |
| 440 | 20230817 | 115800 | 1562548840 | 3505 | 3505 | 3510 | 3505 | 957 |
| 441 | 20230817 | 115700 | 1559194455 | 3505 | 3505 | 3505 | 3505 | 799 |
| 442 | 20230817 | 115600 | 1556393960 | 3505 | 3505 | 3505 | 3505 | 256 |
| 443 | 20230817 | 115500 | 1555496680 | 3505 | 3510 | 3510 | 3505 | 805 |
| 444 | 20230817 | 115400 | 1552675025 | 3505 | 3510 | 3510 | 3505 | 643 |
| 445 | 20230817 | 115300 | 1550421250 | 3505 | 3505 | 3510 | 3505 | 230 |
| 446 | 20230817 | 115200 | 1549615085 | 3505 | 3505 | 3505 | 3505 | 561 |
| 447 | 20230817 | 115100 | 1547648780 | 3505 | 3505 | 3510 | 3505 | 1109 |
| 448 | 20230817 | 115000 | 1543761570 | 3505 | 3505 | 3510 | 3505 | 1035 |
| 449 | 20230817 | 114900 | 1540131180 | 3505 | 3505 | 3505 | 3505 | 315 |
| 450 | 20230817 | 114800 | 1539027105 | 3505 | 3510 | 3510 | 3505 | 1590 |
| 451 | 20230817 | 114700 | 1533453905 | 3505 | 3505 | 3510 | 3505 | 751 |
| 452 | 20230817 | 114600 | 1530821575 | 3505 | 3505 | 3510 | 3505 | 803 |
| 453 | 20230817 | 114500 | 1528004560 | 3505 | 3505 | 3505 | 3505 | 830 |
| 454 | 20230817 | 114400 | 1525095410 | 3505 | 3505 | 3510 | 3505 | 1177 |
| 455 | 20230817 | 114300 | 1520966280 | 3510 | 3510 | 3510 | 3505 | 523 |
| 456 | 20230817 | 114200 | 1519132190 | 3515 | 3510 | 3520 | 3510 | 303 |
| 457 | 20230817 | 114100 | 1518068645 | 3505 | 3515 | 3515 | 3505 | 915 |
| 458 | 20230817 | 114000 | 1514859270 | 3510 | 3510 | 3510 | 3505 | 754 |
| 459 | 20230817 | 113900 | 1512213650 | 3515 | 3510 | 3515 | 3510 | 231 |
| 460 | 20230817 | 113800 | 1511402620 | 3515 | 3515 | 3515 | 3505 | 1413 |
| 461 | 20230817 | 113700 | 1506443035 | 3510 | 3510 | 3515 | 3510 | 1211 |
| 462 | 20230817 | 113600 | 1502189650 | 3510 | 3515 | 3515 | 3510 | 134 |
| 463 | 20230817 | 113500 | 1501718765 | 3520 | 3510 | 3520 | 3510 | 739 |
| 464 | 20230817 | 113400 | 1499122090 | 3515 | 3515 | 3515 | 3510 | 1095 |
| 465 | 20230817 | 113300 | 1495278195 | 3510 | 3520 | 3520 | 3510 | 1013 |
| 466 | 20230817 | 113200 | 1491721910 | 3525 | 3510 | 3525 | 3510 | 690 |
| 467 | 20230817 | 113100 | 1489297390 | 3510 | 3510 | 3515 | 3510 | 680 |
| 468 | 20230817 | 113000 | 1486908745 | 3515 | 3515 | 3515 | 3515 | 954 |
| 469 | 20230817 | 112900 | 1483555435 | 3515 | 3515 | 3515 | 3510 | 736 |
| 470 | 20230817 | 112800 | 1480968995 | 3510 | 3520 | 3520 | 3510 | 1414 |
| 471 | 20230817 | 112700 | 1475998870 | 3520 | 3510 | 3520 | 3510 | 1094 |
| 472 | 20230817 | 112600 | 1472154155 | 3515 | 3510 | 3530 | 3510 | 1528 |
| 473 | 20230817 | 112500 | 1466783865 | 3505 | 3500 | 3510 | 3490 | 796 |
| 474 | 20230817 | 112400 | 1463997350 | 3495 | 3495 | 3505 | 3495 | 4493 |
| 475 | 20230817 | 112300 | 1448275800 | 3495 | 3480 | 3495 | 3480 | 1456 |
| 476 | 20230817 | 112200 | 1443205865 | 3480 | 3470 | 3480 | 3470 | 3314 |
| 477 | 20230817 | 112100 | 1431675980 | 3475 | 3470 | 3475 | 3470 | 503 |
| 478 | 20230817 | 112000 | 1429930395 | 3465 | 3470 | 3470 | 3460 | 1619 |
| 479 | 20230817 | 111900 | 1424322830 | 3470 | 3465 | 3470 | 3465 | 1049 |
| 480 | 20230817 | 111800 | 1420687820 | 3465 | 3460 | 3465 | 3460 | 320 |
| 481 | 20230817 | 111700 | 1419579635 | 3460 | 3465 | 3465 | 3460 | 1074 |
| 482 | 20230817 | 111600 | 1415862690 | 3465 | 3460 | 3465 | 3460 | 398 |
| 483 | 20230817 | 111500 | 1414485485 | 3460 | 3460 | 3460 | 3460 | 345 |
| 484 | 20230817 | 111400 | 1413291785 | 3460 | 3465 | 3465 | 3460 | 837 |
| 485 | 20230817 | 111300 | 1410395470 | 3460 | 3465 | 3465 | 3460 | 1057 |
| 486 | 20230817 | 111200 | 1406738075 | 3460 | 3465 | 3465 | 3460 | 310 |
| 487 | 20230817 | 111100 | 1405664970 | 3460 | 3465 | 3465 | 3460 | 1343 |
| 488 | 20230817 | 111000 | 1401018055 | 3465 | 3465 | 3465 | 3460 | 1112 |
| 489 | 20230817 | 110900 | 1397169270 | 3470 | 3470 | 3470 | 3465 | 938 |
| 490 | 20230817 | 110800 | 1393917695 | 3465 | 3465 | 3470 | 3460 | 2101 |
| 491 | 20230817 | 110700 | 1386638270 | 3465 | 3465 | 3470 | 3465 | 1101 |
| 492 | 20230817 | 110600 | 1382822205 | 3470 | 3475 | 3480 | 3465 | 390 |
| 493 | 20230817 | 110500 | 1381468690 | 3475 | 3465 | 3475 | 3465 | 173 |
| 494 | 20230817 | 110400 | 1380868125 | 3465 | 3470 | 3475 | 3465 | 781 |
| 495 | 20230817 | 110300 | 1378159200 | 3465 | 3460 | 3470 | 3460 | 1555 |
| 496 | 20230817 | 110200 | 1372772250 | 3460 | 3460 | 3460 | 3460 | 262 |
| 497 | 20230817 | 110100 | 1371865730 | 3460 | 3460 | 3460 | 3460 | 282 |
| 498 | 20230817 | 110000 | 1370890010 | 3460 | 3460 | 3460 | 3455 | 1902 |
| 499 | 20230817 | 105900 | 1364313920 | 3465 | 3475 | 3480 | 3465 | 385 |
| 500 | 20230817 | 105800 | 1362977040 | 3480 | 3455 | 3480 | 3455 | 1047 |
| 501 | 20230817 | 105700 | 1359348050 | 3460 | 3455 | 3460 | 3455 | 841 |
| 502 | 20230817 | 105600 | 1356442250 | 3455 | 3465 | 3465 | 3455 | 1847 |
| 503 | 20230817 | 105500 | 1350055180 | 3460 | 3455 | 3460 | 3455 | 731 |
| 504 | 20230817 | 105400 | 1347528210 | 3455 | 3460 | 3460 | 3455 | 383 |
| 505 | 20230817 | 105300 | 1346204930 | 3465 | 3470 | 3470 | 3455 | 1015 |
| 506 | 20230817 | 105200 | 1342695560 | 3480 | 3455 | 3480 | 3455 | 287 |
| 507 | 20230817 | 105100 | 1341703190 | 3455 | 3455 | 3455 | 3450 | 411 |
| 508 | 20230817 | 105000 | 1340284100 | 3460 | 3450 | 3460 | 3445 | 1508 |
| 509 | 20230817 | 104900 | 1335081480 | 3450 | 3455 | 3460 | 3450 | 876 |
| 510 | 20230817 | 104800 | 1332056265 | 3460 | 3460 | 3460 | 3450 | 1036 |
| 511 | 20230817 | 104700 | 1328476965 | 3455 | 3465 | 3465 | 3455 | 1215 |
| 512 | 20230817 | 104600 | 1324272785 | 3465 | 3470 | 3475 | 3465 | 1130 |
| 513 | 20230817 | 104500 | 1320355215 | 3465 | 3475 | 3480 | 3465 | 413 |
| 514 | 20230817 | 104400 | 1318920775 | 3475 | 3470 | 3475 | 3465 | 563 |
| 515 | 20230817 | 104300 | 1316968075 | 3465 | 3470 | 3475 | 3460 | 2739 |
| 516 | 20230817 | 104200 | 1307479595 | 3470 | 3440 | 3475 | 3440 | 13142 |
| 517 | 20230817 | 104100 | 1262184475 | 3440 | 3450 | 3450 | 3440 | 4434 |
| 518 | 20230817 | 104000 | 1246922115 | 3450 | 3450 | 3460 | 3445 | 4180 |
| 519 | 20230817 | 103900 | 1232501415 | 3455 | 3450 | 3455 | 3450 | 1326 |
| 520 | 20230817 | 103800 | 1227924235 | 3455 | 3455 | 3460 | 3455 | 317 |
| 521 | 20230817 | 103700 | 1226828895 | 3460 | 3460 | 3460 | 3455 | 603 |
| 522 | 20230817 | 103600 | 1224744110 | 3450 | 3450 | 3475 | 3445 | 7797 |
| 523 | 20230817 | 103500 | 1197764220 | 3455 | 3455 | 3460 | 3450 | 1364 |
| 524 | 20230817 | 103400 | 1193053895 | 3460 | 3450 | 3465 | 3450 | 1562 |
| 525 | 20230817 | 103300 | 1187659415 | 3455 | 3440 | 3455 | 3440 | 1754 |
| 526 | 20230817 | 103200 | 1181604090 | 3440 | 3455 | 3455 | 3440 | 6314 |
| 527 | 20230817 | 103100 | 1159850080 | 3455 | 3450 | 3455 | 3450 | 785 |
| 528 | 20230817 | 103000 | 1157141230 | 3450 | 3460 | 3460 | 3445 | 6170 |
| 529 | 20230817 | 102900 | 1135852305 | 3460 | 3455 | 3460 | 3450 | 2405 |
| 530 | 20230817 | 102800 | 1127548220 | 3460 | 3450 | 3460 | 3450 | 239 |
| 531 | 20230817 | 102700 | 1126722025 | 3450 | 3460 | 3465 | 3450 | 5519 |
| 532 | 20230817 | 102600 | 1107648120 | 3460 | 3460 | 3470 | 3460 | 3618 |
| 533 | 20230817 | 102500 | 1095120105 | 3465 | 3470 | 3470 | 3460 | 3751 |
| 534 | 20230817 | 102400 | 1082112820 | 3470 | 3480 | 3480 | 3470 | 1982 |
| 535 | 20230817 | 102300 | 1075224270 | 3480 | 3490 | 3495 | 3480 | 5455 |
| 536 | 20230817 | 102200 | 1056199505 | 3495 | 3505 | 3505 | 3490 | 19277 |
| 537 | 20230817 | 102100 | 988755150 | 3505 | 3510 | 3510 | 3500 | 1676 |
| 538 | 20230817 | 102000 | 982880850 | 3505 | 3510 | 3515 | 3500 | 1157 |
| 539 | 20230817 | 101900 | 978825170 | 3505 | 3505 | 3510 | 3500 | 3387 |
| 540 | 20230817 | 101800 | 966954115 | 3500 | 3505 | 3510 | 3500 | 8932 |
| 541 | 20230817 | 101700 | 935650490 | 3510 | 3510 | 3510 | 3505 | 1412 |
| 542 | 20230817 | 101600 | 930699560 | 3510 | 3510 | 3520 | 3510 | 3487 |
| 543 | 20230817 | 101500 | 918460105 | 3515 | 3515 | 3515 | 3510 | 1067 |
| 544 | 20230817 | 101400 | 914712490 | 3515 | 3520 | 3520 | 3515 | 66 |
| 545 | 20230817 | 101300 | 914480450 | 3515 | 3510 | 3515 | 3510 | 715 |
| 546 | 20230817 | 101200 | 911967480 | 3510 | 3525 | 3525 | 3510 | 2623 |
| 547 | 20230817 | 101100 | 902740520 | 3525 | 3520 | 3525 | 3520 | 532 |
| 548 | 20230817 | 101000 | 900865350 | 3520 | 3520 | 3525 | 3520 | 218 |
| 549 | 20230817 | 100900 | 900097985 | 3520 | 3525 | 3525 | 3520 | 988 |
| 550 | 20230817 | 100800 | 896617775 | 3525 | 3535 | 3540 | 3525 | 4173 |
| 551 | 20230817 | 100700 | 881869015 | 3540 | 3535 | 3540 | 3535 | 670 |
| 552 | 20230817 | 100600 | 879500025 | 3540 | 3540 | 3545 | 3535 | 390 |
| 553 | 20230817 | 100500 | 878120655 | 3535 | 3540 | 3540 | 3535 | 987 |
| 554 | 20230817 | 100400 | 874629915 | 3545 | 3520 | 3545 | 3520 | 3853 |
| 555 | 20230817 | 100300 | 861022565 | 3515 | 3520 | 3530 | 3515 | 402 |
| 556 | 20230817 | 100200 | 859608315 | 3530 | 3510 | 3530 | 3505 | 3142 |
| 557 | 20230817 | 100100 | 848574625 | 3505 | 3505 | 3510 | 3505 | 717 |
| 558 | 20230817 | 100000 | 846059040 | 3505 | 3515 | 3515 | 3500 | 7129 |
| 559 | 20230817 | 095900 | 821035680 | 3520 | 3520 | 3525 | 3515 | 2565 |
| 560 | 20230817 | 095800 | 812007330 | 3520 | 3525 | 3525 | 3520 | 985 |
| 561 | 20230817 | 095700 | 808537620 | 3530 | 3535 | 3535 | 3520 | 15221 |
| 562 | 20230817 | 095600 | 754924390 | 3535 | 3535 | 3540 | 3535 | 620 |
| 563 | 20230817 | 095500 | 752732670 | 3540 | 3540 | 3540 | 3530 | 1788 |
| 564 | 20230817 | 095400 | 746412075 | 3540 | 3530 | 3540 | 3530 | 2260 |
| 565 | 20230817 | 095300 | 738422645 | 3530 | 3545 | 3545 | 3530 | 3787 |
| 566 | 20230817 | 095200 | 725033040 | 3550 | 3575 | 3575 | 3550 | 8954 |
| 567 | 20230817 | 095100 | 693135595 | 3570 | 3590 | 3590 | 3570 | 1387 |
| 568 | 20230817 | 095000 | 688174860 | 3590 | 3575 | 3590 | 3570 | 1824 |
| 569 | 20230817 | 094900 | 681653980 | 3575 | 3570 | 3575 | 3565 | 1996 |
| 570 | 20230817 | 094800 | 674527320 | 3565 | 3595 | 3595 | 3565 | 11406 |
| 571 | 20230817 | 094700 | 633720100 | 3585 | 3590 | 3595 | 3585 | 5961 |
| 572 | 20230817 | 094600 | 612339800 | 3590 | 3600 | 3600 | 3590 | 1204 |
| 573 | 20230817 | 094500 | 608012575 | 3600 | 3595 | 3600 | 3590 | 651 |
| 574 | 20230817 | 094400 | 605673070 | 3595 | 3595 | 3610 | 3595 | 1689 |
| 575 | 20230817 | 094300 | 599595825 | 3595 | 3595 | 3600 | 3590 | 3551 |
| 576 | 20230817 | 094200 | 586841685 | 3600 | 3590 | 3600 | 3590 | 2383 |
| 577 | 20230817 | 094100 | 578279295 | 3585 | 3605 | 3605 | 3585 | 12877 |
| 578 | 20230817 | 094000 | 531972285 | 3610 | 3610 | 3625 | 3605 | 4612 |
| 579 | 20230817 | 093900 | 515340835 | 3610 | 3615 | 3615 | 3610 | 710 |
| 580 | 20230817 | 093800 | 512775855 | 3610 | 3640 | 3640 | 3610 | 1621 |
| 581 | 20230817 | 093700 | 506909610 | 3635 | 3620 | 3635 | 3620 | 768 |
| 582 | 20230817 | 093600 | 504122105 | 3610 | 3605 | 3615 | 3605 | 438 |
| 583 | 20230817 | 093500 | 502541460 | 3610 | 3615 | 3615 | 3605 | 1654 |
| 584 | 20230817 | 093400 | 496576210 | 3615 | 3610 | 3615 | 3600 | 2766 |
| 585 | 20230817 | 093300 | 486606570 | 3605 | 3605 | 3605 | 3600 | 1128 |
| 586 | 20230817 | 093200 | 482541630 | 3605 | 3610 | 3610 | 3605 | 478 |
| 587 | 20230817 | 093100 | 480818405 | 3610 | 3610 | 3615 | 3605 | 1025 |
| 588 | 20230817 | 093000 | 477121520 | 3610 | 3610 | 3610 | 3610 | 34 |
| 589 | 20230817 | 092900 | 476998780 | 3605 | 3605 | 3605 | 3600 | 2590 |
| 590 | 20230817 | 092800 | 467666515 | 3610 | 3605 | 3610 | 3600 | 2634 |
| 591 | 20230817 | 092700 | 458176605 | 3610 | 3610 | 3620 | 3610 | 3601 |
| 592 | 20230817 | 092600 | 445176600 | 3625 | 3625 | 3630 | 3615 | 9093 |
| 593 | 20230817 | 092500 | 412276645 | 3625 | 3630 | 3635 | 3625 | 771 |
| 594 | 20230817 | 092400 | 409480890 | 3625 | 3640 | 3640 | 3625 | 1375 |
| 595 | 20230817 | 092300 | 404485350 | 3640 | 3650 | 3650 | 3635 | 845 |
| 596 | 20230817 | 092200 | 401404940 | 3640 | 3645 | 3645 | 3640 | 1584 |
| 597 | 20230817 | 092100 | 395632755 | 3645 | 3660 | 3660 | 3630 | 6833 |
| 598 | 20230817 | 092000 | 370772460 | 3670 | 3670 | 3670 | 3670 | 3 |
| 599 | 20230817 | 091900 | 370761450 | 3670 | 3670 | 3670 | 3670 | 107 |
| 600 | 20230817 | 091800 | 370368760 | 3675 | 3665 | 3675 | 3665 | 1828 |
| 601 | 20230817 | 091700 | 363662345 | 3670 | 3665 | 3670 | 3640 | 4097 |
| 602 | 20230817 | 091600 | 348687445 | 3665 | 3660 | 3665 | 3660 | 1278 |
| 603 | 20230817 | 091500 | 344008345 | 3660 | 3680 | 3680 | 3660 | 1377 |
| 604 | 20230817 | 091400 | 338952050 | 3685 | 3695 | 3695 | 3685 | 3676 |
| 605 | 20230817 | 091300 | 325371200 | 3695 | 3710 | 3710 | 3695 | 3620 |
| 606 | 20230817 | 091200 | 311970135 | 3710 | 3715 | 3715 | 3705 | 1447 |
| 607 | 20230817 | 091100 | 306606250 | 3710 | 3690 | 3710 | 3685 | 2349 |
| 608 | 20230817 | 091000 | 297917875 | 3695 | 3715 | 3715 | 3690 | 5530 |
| 609 | 20230817 | 090900 | 277465610 | 3725 | 3705 | 3735 | 3700 | 20719 |
| 610 | 20230817 | 090800 | 200567435 | 3700 | 3675 | 3710 | 3670 | 10036 |
| 611 | 20230817 | 090700 | 163514525 | 3675 | 3650 | 3680 | 3650 | 6719 |
| 612 | 20230817 | 090600 | 138909155 | 3650 | 3645 | 3655 | 3640 | 2240 |
| 613 | 20230817 | 090500 | 130740610 | 3645 | 3640 | 3645 | 3640 | 1088 |
| 614 | 20230817 | 090400 | 126778850 | 3640 | 3640 | 3650 | 3640 | 2309 |
| 615 | 20230817 | 090300 | 118361295 | 3640 | 3625 | 3640 | 3620 | 4155 |
| 616 | 20230817 | 090200 | 103286550 | 3620 | 3620 | 3620 | 3615 | 1513 |
| 617 | 20230817 | 090100 | 97814960 | 3620 | 3615 | 3620 | 3615 | 2960 |
| 618 | 20230817 | 090000 | 87104510 | 3615 | 3660 | 3660 | 3615 | 23719 |