31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 193100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 15738 |
| 3 | 20230817 | 193000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 4 | 20230817 | 192900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 5 | 20230817 | 192800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 6 | 20230817 | 192700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 7 | 20230817 | 192600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 8 | 20230817 | 192500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 9 | 20230817 | 192400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 10 | 20230817 | 192300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 11 | 20230817 | 192200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 12 | 20230817 | 192100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 13 | 20230817 | 192000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 14 | 20230817 | 191900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 15 | 20230817 | 191800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 16 | 20230817 | 191700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 17 | 20230817 | 191600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 18 | 20230817 | 191500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 19 | 20230817 | 191400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 20 | 20230817 | 191300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 21 | 20230817 | 191200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 22 | 20230817 | 191100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 23 | 20230817 | 191000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 24 | 20230817 | 190900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 25 | 20230817 | 190800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 26 | 20230817 | 190700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 27 | 20230817 | 190600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 28 | 20230817 | 190500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 29 | 20230817 | 190400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 30 | 20230817 | 190300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 31 | 20230817 | 190200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 32 | 20230817 | 190100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 15738 |
| 33 | 20230817 | 190000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 34 | 20230817 | 185900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 35 | 20230817 | 185800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 36 | 20230817 | 185700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 37 | 20230817 | 185600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 38 | 20230817 | 185500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 39 | 20230817 | 185400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 40 | 20230817 | 185300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 41 | 20230817 | 185200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 42 | 20230817 | 185100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 43 | 20230817 | 185000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 44 | 20230817 | 184900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 45 | 20230817 | 184800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 46 | 20230817 | 184700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 47 | 20230817 | 184600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 48 | 20230817 | 184500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 49 | 20230817 | 184400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 50 | 20230817 | 184300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 51 | 20230817 | 184200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 52 | 20230817 | 184100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 53 | 20230817 | 184000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 54 | 20230817 | 183900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 55 | 20230817 | 183800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 56 | 20230817 | 183700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 57 | 20230817 | 183600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 58 | 20230817 | 183500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 59 | 20230817 | 183400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 60 | 20230817 | 183300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 61 | 20230817 | 183200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 62 | 20230817 | 183100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 15738 |
| 63 | 20230817 | 183000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 64 | 20230817 | 182900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 65 | 20230817 | 182800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 66 | 20230817 | 182700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 67 | 20230817 | 182600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 68 | 20230817 | 182500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 69 | 20230817 | 182400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 70 | 20230817 | 182300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 71 | 20230817 | 182200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 72 | 20230817 | 182100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 73 | 20230817 | 182000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 74 | 20230817 | 181900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 75 | 20230817 | 181800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 76 | 20230817 | 181700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 77 | 20230817 | 181600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 78 | 20230817 | 181500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 79 | 20230817 | 181400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 80 | 20230817 | 181300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 81 | 20230817 | 181200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 82 | 20230817 | 181100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 83 | 20230817 | 181000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 84 | 20230817 | 180900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 85 | 20230817 | 180800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 86 | 20230817 | 180700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 87 | 20230817 | 180600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 88 | 20230817 | 180500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 89 | 20230817 | 180400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 90 | 20230817 | 180300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 91 | 20230817 | 180200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 92 | 20230817 | 180100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 15738 |
| 93 | 20230817 | 180000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 94 | 20230817 | 175900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 95 | 20230817 | 175800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 96 | 20230817 | 175700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 97 | 20230817 | 175600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 98 | 20230817 | 175500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 99 | 20230817 | 175400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 100 | 20230817 | 175300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 101 | 20230817 | 175200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 102 | 20230817 | 175100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 103 | 20230817 | 175000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 104 | 20230817 | 174900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 105 | 20230817 | 174800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 106 | 20230817 | 174700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 107 | 20230817 | 174600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 108 | 20230817 | 174500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 109 | 20230817 | 174400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 110 | 20230817 | 174300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 111 | 20230817 | 174200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 112 | 20230817 | 174100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 113 | 20230817 | 174000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 114 | 20230817 | 173900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 115 | 20230817 | 173800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 116 | 20230817 | 173700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 117 | 20230817 | 173600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 118 | 20230817 | 173500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 119 | 20230817 | 173400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 120 | 20230817 | 173300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 121 | 20230817 | 173200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 122 | 20230817 | 173100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 15738 |
| 123 | 20230817 | 173000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 124 | 20230817 | 172900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 125 | 20230817 | 172800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 126 | 20230817 | 172700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 127 | 20230817 | 172600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 128 | 20230817 | 172500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 129 | 20230817 | 172400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 130 | 20230817 | 172300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 131 | 20230817 | 172200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 132 | 20230817 | 172100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 133 | 20230817 | 172000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 134 | 20230817 | 171900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 135 | 20230817 | 171800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 136 | 20230817 | 171700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 137 | 20230817 | 171600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 138 | 20230817 | 171500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 139 | 20230817 | 171400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 140 | 20230817 | 171300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 141 | 20230817 | 171200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 142 | 20230817 | 171100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 143 | 20230817 | 171000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 144 | 20230817 | 170900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 145 | 20230817 | 170800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 146 | 20230817 | 170700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 147 | 20230817 | 170600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 148 | 20230817 | 170500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 149 | 20230817 | 170400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 150 | 20230817 | 170300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 151 | 20230817 | 170200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 152 | 20230817 | 170100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 15738 |
| 153 | 20230817 | 170000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 154 | 20230817 | 165900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 155 | 20230817 | 165800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 156 | 20230817 | 165700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 157 | 20230817 | 165600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 158 | 20230817 | 165500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 159 | 20230817 | 165400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 160 | 20230817 | 165300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 161 | 20230817 | 165200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 162 | 20230817 | 165100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 163 | 20230817 | 165000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 164 | 20230817 | 164900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 165 | 20230817 | 164800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 166 | 20230817 | 164700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 167 | 20230817 | 164600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 168 | 20230817 | 164500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 169 | 20230817 | 164400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 170 | 20230817 | 164300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 171 | 20230817 | 164200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 172 | 20230817 | 164100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 173 | 20230817 | 164000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 174 | 20230817 | 163900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 175 | 20230817 | 163800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 176 | 20230817 | 163700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 177 | 20230817 | 163600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 178 | 20230817 | 163500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 179 | 20230817 | 163400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 180 | 20230817 | 163300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 181 | 20230817 | 163200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 182 | 20230817 | 163100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 15738 |
| 183 | 20230817 | 163000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 184 | 20230817 | 162900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 185 | 20230817 | 162800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 186 | 20230817 | 162700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 187 | 20230817 | 162600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 188 | 20230817 | 162500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 189 | 20230817 | 162400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 190 | 20230817 | 162300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 191 | 20230817 | 162200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 192 | 20230817 | 162100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 193 | 20230817 | 162000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 194 | 20230817 | 161900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 195 | 20230817 | 161800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 196 | 20230817 | 161700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 197 | 20230817 | 161600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 198 | 20230817 | 161500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 199 | 20230817 | 161400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 200 | 20230817 | 161300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 201 | 20230817 | 161200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 202 | 20230817 | 161100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 203 | 20230817 | 161000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 204 | 20230817 | 160900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 205 | 20230817 | 160800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 206 | 20230817 | 160700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 207 | 20230817 | 160600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 208 | 20230817 | 160500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 209 | 20230817 | 160400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 210 | 20230817 | 160300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 211 | 20230817 | 160200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 212 | 20230817 | 160100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 15738 |
| 213 | 20230817 | 160000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 214 | 20230817 | 155900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 215 | 20230817 | 155800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 216 | 20230817 | 155700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 217 | 20230817 | 155600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 218 | 20230817 | 155500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 219 | 20230817 | 155400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 220 | 20230817 | 155300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 221 | 20230817 | 155200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 222 | 20230817 | 155100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 223 | 20230817 | 155000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 224 | 20230817 | 154900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 225 | 20230817 | 154800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 226 | 20230817 | 154700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 227 | 20230817 | 154600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 228 | 20230817 | 154500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 229 | 20230817 | 154400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 230 | 20230817 | 154300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 231 | 20230817 | 154200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 232 | 20230817 | 154100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 233 | 20230817 | 154000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 234 | 20230817 | 153900 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 235 | 20230817 | 153800 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 236 | 20230817 | 153700 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 237 | 20230817 | 153600 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 238 | 20230817 | 153500 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 239 | 20230817 | 153400 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 240 | 20230817 | 153300 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 241 | 20230817 | 153200 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 0 |
| 242 | 20230817 | 153100 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 15738 |
| 243 | 20230817 | 153000 | 1879660290 | 3005 | 3005 | 3005 | 3005 | 15738 |
| 244 | 20230817 | 152900 | 1832367600 | 2960 | 2960 | 2960 | 2960 | 0 |
| 245 | 20230817 | 152800 | 1832367600 | 2960 | 2960 | 2960 | 2960 | 0 |
| 246 | 20230817 | 152700 | 1832367600 | 2960 | 2960 | 2960 | 2960 | 0 |
| 247 | 20230817 | 152600 | 1832367600 | 2960 | 2960 | 2960 | 2960 | 0 |
| 248 | 20230817 | 152500 | 1832367600 | 2960 | 2960 | 2960 | 2960 | 0 |
| 249 | 20230817 | 152400 | 1832367600 | 2960 | 2960 | 2960 | 2960 | 0 |
| 250 | 20230817 | 152300 | 1832367600 | 2960 | 2960 | 2960 | 2960 | 0 |
| 251 | 20230817 | 152200 | 1832367600 | 2960 | 2960 | 2960 | 2960 | 0 |
| 252 | 20230817 | 152100 | 1832367600 | 2960 | 2960 | 2960 | 2960 | 0 |
| 253 | 20230817 | 152000 | 1832367600 | 2960 | 2960 | 2960 | 2960 | 0 |
| 254 | 20230817 | 151900 | 1832367600 | 2960 | 2960 | 2960 | 2960 | 127 |
| 255 | 20230817 | 151800 | 1831991680 | 2955 | 2950 | 2955 | 2950 | 5219 |
| 256 | 20230817 | 151700 | 1816594880 | 2960 | 2955 | 2960 | 2950 | 2206 |
| 257 | 20230817 | 151600 | 1810085870 | 2950 | 2950 | 2950 | 2950 | 159 |
| 258 | 20230817 | 151500 | 1809616820 | 2950 | 2960 | 2960 | 2950 | 28997 |
| 259 | 20230817 | 151400 | 1723993360 | 2965 | 2965 | 2965 | 2965 | 220 |
| 260 | 20230817 | 151300 | 1723341060 | 2965 | 2960 | 2965 | 2960 | 87 |
| 261 | 20230817 | 151200 | 1723083405 | 2965 | 2965 | 2965 | 2965 | 898 |
| 262 | 20230817 | 151100 | 1720420835 | 2965 | 2965 | 2965 | 2965 | 47 |
| 263 | 20230817 | 151000 | 1720281480 | 2965 | 2965 | 2965 | 2960 | 220 |
| 264 | 20230817 | 150900 | 1719629185 | 2960 | 2965 | 2965 | 2960 | 2297 |
| 265 | 20230817 | 150800 | 1712829310 | 2960 | 2960 | 2960 | 2960 | 152 |
| 266 | 20230817 | 150700 | 1712379390 | 2960 | 2960 | 2960 | 2960 | 500 |
| 267 | 20230817 | 150600 | 1710899390 | 2965 | 2965 | 2965 | 2965 | 0 |
| 268 | 20230817 | 150500 | 1710899390 | 2965 | 2965 | 2965 | 2965 | 239 |
| 269 | 20230817 | 150400 | 1710190755 | 2965 | 2960 | 2965 | 2960 | 2075 |
| 270 | 20230817 | 150300 | 1704046610 | 2960 | 2960 | 2960 | 2960 | 1697 |
| 271 | 20230817 | 150200 | 1699023490 | 2960 | 2960 | 2960 | 2960 | 101 |
| 272 | 20230817 | 150100 | 1698724530 | 2960 | 2960 | 2960 | 2955 | 10002 |
| 273 | 20230817 | 150000 | 1669158890 | 2960 | 2955 | 2960 | 2955 | 2397 |
| 274 | 20230817 | 145900 | 1662068770 | 2955 | 2960 | 2960 | 2955 | 6315 |
| 275 | 20230817 | 145800 | 1643383870 | 2960 | 2960 | 2960 | 2960 | 2153 |
| 276 | 20230817 | 145700 | 1637010990 | 2960 | 2965 | 2965 | 2960 | 2462 |
| 277 | 20230817 | 145600 | 1629714640 | 2965 | 2965 | 2965 | 2965 | 1444 |
| 278 | 20230817 | 145500 | 1625433180 | 2965 | 2965 | 2965 | 2965 | 1559 |
| 279 | 20230817 | 145400 | 1620810745 | 2965 | 2965 | 2965 | 2965 | 1884 |
| 280 | 20230817 | 145300 | 1615224685 | 2965 | 2965 | 2965 | 2965 | 2532 |
| 281 | 20230817 | 145200 | 1607717305 | 2965 | 2960 | 2965 | 2960 | 837 |
| 282 | 20230817 | 145100 | 1605236930 | 2960 | 2960 | 2965 | 2960 | 2095 |
| 283 | 20230817 | 145000 | 1599026025 | 2960 | 2960 | 2960 | 2960 | 544 |
| 284 | 20230817 | 144900 | 1597415785 | 2960 | 2960 | 2960 | 2960 | 153 |
| 285 | 20230817 | 144800 | 1596962905 | 2960 | 2970 | 2970 | 2960 | 3101 |
| 286 | 20230817 | 144700 | 1587782165 | 2965 | 2965 | 2965 | 2965 | 6640 |
| 287 | 20230817 | 144600 | 1568094565 | 2970 | 2970 | 2970 | 2970 | 836 |
| 288 | 20230817 | 144500 | 1565611645 | 2970 | 2970 | 2970 | 2970 | 209 |
| 289 | 20230817 | 144400 | 1564990915 | 2970 | 2965 | 2970 | 2965 | 3200 |
| 290 | 20230817 | 144300 | 1555502155 | 2965 | 2965 | 2965 | 2965 | 1646 |
| 291 | 20230817 | 144200 | 1550621765 | 2965 | 2965 | 2965 | 2965 | 357 |
| 292 | 20230817 | 144100 | 1549563260 | 2970 | 2970 | 2970 | 2970 | 100 |
| 293 | 20230817 | 144000 | 1549266260 | 2970 | 2965 | 2970 | 2965 | 3218 |
| 294 | 20230817 | 143900 | 1539723625 | 2965 | 2970 | 2970 | 2965 | 1016 |
| 295 | 20230817 | 143800 | 1536711120 | 2970 | 2970 | 2970 | 2970 | 38 |
| 296 | 20230817 | 143700 | 1536598260 | 2970 | 2970 | 2970 | 2970 | 1229 |
| 297 | 20230817 | 143600 | 1532948130 | 2970 | 2970 | 2970 | 2970 | 3434 |
| 298 | 20230817 | 143500 | 1522749150 | 2970 | 2970 | 2970 | 2970 | 1931 |
| 299 | 20230817 | 143400 | 1517014080 | 2970 | 2970 | 2970 | 2970 | 152 |
| 300 | 20230817 | 143300 | 1516562640 | 2970 | 2975 | 2975 | 2970 | 3166 |
| 301 | 20230817 | 143200 | 1507159475 | 2975 | 2975 | 2975 | 2975 | 400 |
| 302 | 20230817 | 143100 | 1505969475 | 2975 | 2975 | 2975 | 2975 | 0 |
| 303 | 20230817 | 143000 | 1505969475 | 2975 | 2975 | 2975 | 2975 | 41 |
| 304 | 20230817 | 142900 | 1505847500 | 2970 | 2970 | 2970 | 2970 | 1490 |
| 305 | 20230817 | 142800 | 1501422200 | 2975 | 2975 | 2975 | 2975 | 2162 |
| 306 | 20230817 | 142700 | 1494990250 | 2975 | 2970 | 2975 | 2970 | 5043 |
| 307 | 20230817 | 142600 | 1479988090 | 2970 | 2970 | 2970 | 2970 | 153 |
| 308 | 20230817 | 142500 | 1479533680 | 2970 | 2975 | 2975 | 2970 | 2284 |
| 309 | 20230817 | 142400 | 1472750025 | 2975 | 2975 | 2975 | 2975 | 25 |
| 310 | 20230817 | 142300 | 1472675650 | 2975 | 2975 | 2975 | 2975 | 0 |
| 311 | 20230817 | 142200 | 1472675650 | 2975 | 2980 | 2980 | 2975 | 3208 |
| 312 | 20230817 | 142100 | 1463131515 | 2980 | 2980 | 2980 | 2980 | 0 |
| 313 | 20230817 | 142000 | 1463131515 | 2980 | 2975 | 2980 | 2975 | 252 |
| 314 | 20230817 | 141900 | 1462380980 | 2975 | 2975 | 2975 | 2975 | 415 |
| 315 | 20230817 | 141800 | 1461146355 | 2980 | 2980 | 2980 | 2980 | 335 |
| 316 | 20230817 | 141700 | 1460148055 | 2980 | 2980 | 2980 | 2980 | 0 |
| 317 | 20230817 | 141600 | 1460148055 | 2980 | 2980 | 2980 | 2980 | 3 |
| 318 | 20230817 | 141500 | 1460139115 | 2980 | 2980 | 2980 | 2980 | 3 |
| 319 | 20230817 | 141400 | 1460130175 | 2980 | 2975 | 2980 | 2975 | 1492 |
| 320 | 20230817 | 141300 | 1455691465 | 2980 | 2980 | 2980 | 2980 | 0 |
| 321 | 20230817 | 141200 | 1455691465 | 2980 | 2980 | 2980 | 2980 | 226 |
| 322 | 20230817 | 141100 | 1455017985 | 2980 | 2980 | 2980 | 2980 | 47 |
| 323 | 20230817 | 141000 | 1454877925 | 2980 | 2980 | 2980 | 2980 | 4372 |
| 324 | 20230817 | 140900 | 1441849365 | 2980 | 2980 | 2980 | 2980 | 1646 |
| 325 | 20230817 | 140800 | 1436944285 | 2980 | 2980 | 2980 | 2980 | 238 |
| 326 | 20230817 | 140700 | 1436235045 | 2980 | 2980 | 2980 | 2980 | 3138 |
| 327 | 20230817 | 140600 | 1426883805 | 2980 | 2980 | 2980 | 2980 | 452 |
| 328 | 20230817 | 140500 | 1425536845 | 2985 | 2985 | 2985 | 2985 | 0 |
| 329 | 20230817 | 140400 | 1425536845 | 2985 | 2985 | 2985 | 2985 | 3000 |
| 330 | 20230817 | 140300 | 1416581845 | 2985 | 2985 | 2985 | 2985 | 0 |
| 331 | 20230817 | 140200 | 1416581845 | 2985 | 2985 | 2985 | 2985 | 0 |
| 332 | 20230817 | 140100 | 1416581845 | 2985 | 2985 | 2985 | 2985 | 0 |
| 333 | 20230817 | 140000 | 1416581845 | 2985 | 2985 | 2985 | 2985 | 150 |
| 334 | 20230817 | 135900 | 1416134095 | 2985 | 2985 | 2985 | 2985 | 33 |
| 335 | 20230817 | 135800 | 1416035590 | 2985 | 2985 | 2985 | 2985 | 1478 |
| 336 | 20230817 | 135700 | 1411623760 | 2985 | 2985 | 2985 | 2985 | 370 |
| 337 | 20230817 | 135600 | 1410519310 | 2990 | 2990 | 2990 | 2990 | 0 |
| 338 | 20230817 | 135500 | 1410519310 | 2990 | 2995 | 3000 | 2990 | 5809 |
| 339 | 20230817 | 135400 | 1393123425 | 2995 | 2995 | 2995 | 2995 | 0 |
| 340 | 20230817 | 135300 | 1393123425 | 2995 | 2995 | 2995 | 2995 | 700 |
| 341 | 20230817 | 135200 | 1391026925 | 2995 | 2990 | 2995 | 2990 | 1896 |
| 342 | 20230817 | 135100 | 1385355430 | 2995 | 2995 | 2995 | 2995 | 9 |
| 343 | 20230817 | 135000 | 1385328475 | 2995 | 3000 | 3000 | 2995 | 1560 |
| 344 | 20230817 | 134900 | 1380654775 | 3000 | 3000 | 3000 | 3000 | 200 |
| 345 | 20230817 | 134800 | 1380054775 | 3000 | 3000 | 3000 | 3000 | 50 |
| 346 | 20230817 | 134700 | 1379904775 | 3000 | 3005 | 3005 | 3000 | 186 |
| 347 | 20230817 | 134600 | 1379346770 | 3005 | 3005 | 3005 | 3005 | 150 |
| 348 | 20230817 | 134500 | 1378896020 | 3005 | 3005 | 3005 | 3000 | 61 |
| 349 | 20230817 | 134400 | 1378712720 | 3005 | 3005 | 3005 | 3005 | 200 |
| 350 | 20230817 | 134300 | 1378111720 | 3010 | 3010 | 3010 | 3010 | 365 |
| 351 | 20230817 | 134200 | 1377013070 | 3010 | 3000 | 3010 | 3000 | 4117 |
| 352 | 20230817 | 134100 | 1364632305 | 3010 | 3010 | 3010 | 3010 | 0 |
| 353 | 20230817 | 134000 | 1364632305 | 3010 | 3010 | 3010 | 3010 | 0 |
| 354 | 20230817 | 133900 | 1364632305 | 3010 | 3010 | 3010 | 3010 | 0 |
| 355 | 20230817 | 133800 | 1364632305 | 3010 | 3000 | 3010 | 3000 | 1549 |
| 356 | 20230817 | 133700 | 1359983755 | 3000 | 3000 | 3000 | 2995 | 4984 |
| 357 | 20230817 | 133600 | 1345040725 | 3000 | 3000 | 3000 | 3000 | 103 |
| 358 | 20230817 | 133500 | 1344731725 | 2995 | 2995 | 2995 | 2995 | 1680 |
| 359 | 20230817 | 133400 | 1339700125 | 2995 | 2995 | 2995 | 2995 | 805 |
| 360 | 20230817 | 133300 | 1337289150 | 2995 | 2990 | 3000 | 2990 | 5975 |
| 361 | 20230817 | 133200 | 1319385330 | 2990 | 2985 | 2990 | 2985 | 912 |
| 362 | 20230817 | 133100 | 1316659215 | 2985 | 2990 | 2990 | 2985 | 466 |
| 363 | 20230817 | 133000 | 1315266280 | 2990 | 2990 | 2990 | 2990 | 1130 |
| 364 | 20230817 | 132900 | 1311887580 | 2990 | 2995 | 2995 | 2990 | 2004 |
| 365 | 20230817 | 132800 | 1305890495 | 2995 | 2995 | 2995 | 2995 | 0 |
| 366 | 20230817 | 132700 | 1305890495 | 2995 | 2995 | 2995 | 2995 | 2525 |
| 367 | 20230817 | 132600 | 1298328120 | 3000 | 3000 | 3000 | 3000 | 0 |
| 368 | 20230817 | 132500 | 1298328120 | 3000 | 3000 | 3000 | 3000 | 30 |
| 369 | 20230817 | 132400 | 1298238120 | 3000 | 3010 | 3010 | 3000 | 686 |
| 370 | 20230817 | 132300 | 1296173480 | 3010 | 3010 | 3010 | 3010 | 930 |
| 371 | 20230817 | 132200 | 1293374180 | 3010 | 3010 | 3010 | 3010 | 0 |
| 372 | 20230817 | 132100 | 1293374180 | 3010 | 3010 | 3010 | 3010 | 0 |
| 373 | 20230817 | 132000 | 1293374180 | 3010 | 3010 | 3010 | 3010 | 0 |
| 374 | 20230817 | 131900 | 1293374180 | 3010 | 3010 | 3010 | 3010 | 572 |
| 375 | 20230817 | 131800 | 1291652460 | 3010 | 3010 | 3010 | 3010 | 0 |
| 376 | 20230817 | 131700 | 1291652460 | 3010 | 3000 | 3010 | 3000 | 1201 |
| 377 | 20230817 | 131600 | 1288039485 | 3000 | 2990 | 3000 | 2990 | 7252 |
| 378 | 20230817 | 131500 | 1266320650 | 2990 | 2995 | 2995 | 2990 | 510 |
| 379 | 20230817 | 131400 | 1264793250 | 2995 | 2995 | 2995 | 2995 | 133 |
| 380 | 20230817 | 131300 | 1264394915 | 2995 | 2995 | 2995 | 2995 | 0 |
| 381 | 20230817 | 131200 | 1264394915 | 2995 | 2995 | 2995 | 2995 | 1012 |
| 382 | 20230817 | 131100 | 1261363975 | 2995 | 2995 | 2995 | 2995 | 17 |
| 383 | 20230817 | 131000 | 1261313060 | 2995 | 2995 | 2995 | 2995 | 0 |
| 384 | 20230817 | 130900 | 1261313060 | 2995 | 2985 | 2995 | 2985 | 6643 |
| 385 | 20230817 | 130800 | 1241471260 | 2985 | 2985 | 2985 | 2985 | 0 |
| 386 | 20230817 | 130700 | 1241471260 | 2985 | 2985 | 2985 | 2985 | 105 |
| 387 | 20230817 | 130600 | 1241157835 | 2985 | 2980 | 2985 | 2980 | 2471 |
| 388 | 20230817 | 130500 | 1233790870 | 2980 | 2980 | 2980 | 2980 | 0 |
| 389 | 20230817 | 130400 | 1233790870 | 2980 | 2980 | 2980 | 2980 | 480 |
| 390 | 20230817 | 130300 | 1232360470 | 2980 | 2980 | 2980 | 2980 | 276 |
| 391 | 20230817 | 130200 | 1231537990 | 2985 | 2980 | 2985 | 2980 | 8821 |
| 392 | 20230817 | 130100 | 1205231965 | 2980 | 2975 | 2980 | 2970 | 5960 |
| 393 | 20230817 | 130000 | 1187477025 | 2975 | 2980 | 2980 | 2975 | 805 |
| 394 | 20230817 | 125900 | 1185082125 | 2980 | 2980 | 2980 | 2980 | 1012 |
| 395 | 20230817 | 125800 | 1182066365 | 2980 | 2980 | 2980 | 2980 | 100 |
| 396 | 20230817 | 125700 | 1181768365 | 2980 | 2980 | 2980 | 2980 | 411 |
| 397 | 20230817 | 125600 | 1180543585 | 2980 | 2980 | 2980 | 2980 | 1 |
| 398 | 20230817 | 125500 | 1180540605 | 2980 | 2980 | 2980 | 2980 | 0 |
| 399 | 20230817 | 125400 | 1180540605 | 2980 | 2980 | 2980 | 2980 | 58 |
| 400 | 20230817 | 125300 | 1180367765 | 2985 | 2985 | 2985 | 2985 | 0 |
| 401 | 20230817 | 125200 | 1180367765 | 2985 | 2980 | 2985 | 2980 | 3933 |
| 402 | 20230817 | 125100 | 1168644475 | 2980 | 2980 | 2980 | 2980 | 100 |
| 403 | 20230817 | 125000 | 1168346475 | 2980 | 2970 | 2980 | 2970 | 11559 |
| 404 | 20230817 | 124900 | 1133918225 | 2975 | 2975 | 2975 | 2975 | 1291 |
| 405 | 20230817 | 124800 | 1130077500 | 2975 | 2975 | 2975 | 2970 | 1965 |
| 406 | 20230817 | 124700 | 1124231630 | 2975 | 2975 | 2975 | 2975 | 105 |
| 407 | 20230817 | 124600 | 1123919255 | 2975 | 2975 | 2975 | 2975 | 2140 |
| 408 | 20230817 | 124500 | 1117552755 | 2975 | 2970 | 2975 | 2970 | 194 |
| 409 | 20230817 | 124400 | 1116976470 | 2970 | 2970 | 2970 | 2970 | 3137 |
| 410 | 20230817 | 124300 | 1107659580 | 2970 | 2970 | 2970 | 2970 | 9793 |
| 411 | 20230817 | 124200 | 1078574370 | 2970 | 2970 | 2970 | 2970 | 5209 |
| 412 | 20230817 | 124100 | 1063103640 | 2970 | 2970 | 2970 | 2970 | 571 |
| 413 | 20230817 | 124000 | 1061407770 | 2970 | 2965 | 2970 | 2965 | 860 |
| 414 | 20230817 | 123900 | 1058854760 | 2965 | 2965 | 2965 | 2965 | 166 |
| 415 | 20230817 | 123800 | 1058362570 | 2970 | 2970 | 2970 | 2970 | 1 |
| 416 | 20230817 | 123700 | 1058359600 | 2970 | 2970 | 2970 | 2970 | 0 |
| 417 | 20230817 | 123600 | 1058359600 | 2970 | 2970 | 2970 | 2970 | 1470 |
| 418 | 20230817 | 123500 | 1053993700 | 2970 | 2970 | 2970 | 2970 | 26 |
| 419 | 20230817 | 123400 | 1053916480 | 2970 | 2970 | 2970 | 2970 | 85 |
| 420 | 20230817 | 123300 | 1053664030 | 2970 | 2970 | 2970 | 2965 | 2958 |
| 421 | 20230817 | 123200 | 1044893265 | 2970 | 2965 | 2970 | 2965 | 2 |
| 422 | 20230817 | 123100 | 1044887330 | 2970 | 2970 | 2970 | 2965 | 255 |
| 423 | 20230817 | 123000 | 1044130750 | 2965 | 2965 | 2965 | 2965 | 1670 |
| 424 | 20230817 | 122900 | 1039179200 | 2965 | 2965 | 2965 | 2965 | 1072 |
| 425 | 20230817 | 122800 | 1036000720 | 2965 | 2965 | 2965 | 2965 | 6210 |
| 426 | 20230817 | 122700 | 1017588070 | 2960 | 2960 | 2960 | 2960 | 390 |
| 427 | 20230817 | 122600 | 1016433670 | 2960 | 2965 | 2965 | 2960 | 4177 |
| 428 | 20230817 | 122500 | 1004055895 | 2965 | 2965 | 2965 | 2965 | 649 |
| 429 | 20230817 | 122400 | 1002131610 | 2965 | 2965 | 2965 | 2965 | 1345 |
| 430 | 20230817 | 122300 | 998143685 | 2965 | 2965 | 2970 | 2965 | 5580 |
| 431 | 20230817 | 122200 | 981596485 | 2965 | 2970 | 2970 | 2965 | 1455 |
| 432 | 20230817 | 122100 | 977282160 | 2965 | 2965 | 2965 | 2965 | 237 |
| 433 | 20230817 | 122000 | 976579455 | 2965 | 2965 | 2965 | 2965 | 1647 |
| 434 | 20230817 | 121900 | 971696100 | 2965 | 2965 | 2965 | 2965 | 317 |
| 435 | 20230817 | 121800 | 970756195 | 2965 | 2970 | 2970 | 2965 | 3417 |
| 436 | 20230817 | 121700 | 960622790 | 2970 | 2970 | 2970 | 2970 | 0 |
| 437 | 20230817 | 121600 | 960622790 | 2970 | 2970 | 2970 | 2970 | 0 |
| 438 | 20230817 | 121500 | 960622790 | 2970 | 2970 | 2970 | 2965 | 5951 |
| 439 | 20230817 | 121400 | 942962820 | 2970 | 2965 | 2970 | 2965 | 86 |
| 440 | 20230817 | 121300 | 942707825 | 2965 | 2965 | 2965 | 2965 | 306 |
| 441 | 20230817 | 121200 | 941800535 | 2965 | 2965 | 2965 | 2965 | 1579 |
| 442 | 20230817 | 121100 | 937118800 | 2965 | 2965 | 2965 | 2965 | 974 |
| 443 | 20230817 | 121000 | 934230890 | 2970 | 2970 | 2970 | 2970 | 24 |
| 444 | 20230817 | 120900 | 934159610 | 2970 | 2970 | 2970 | 2970 | 51 |
| 445 | 20230817 | 120800 | 934008140 | 2970 | 2970 | 2970 | 2970 | 0 |
| 446 | 20230817 | 120700 | 934008140 | 2970 | 2970 | 2970 | 2970 | 52 |
| 447 | 20230817 | 120600 | 933853700 | 2970 | 2970 | 2970 | 2970 | 0 |
| 448 | 20230817 | 120500 | 933853700 | 2970 | 2970 | 2970 | 2970 | 0 |
| 449 | 20230817 | 120400 | 933853700 | 2970 | 2970 | 2970 | 2970 | 0 |
| 450 | 20230817 | 120300 | 933853700 | 2970 | 2970 | 2970 | 2970 | 0 |
| 451 | 20230817 | 120200 | 933853700 | 2970 | 2970 | 2970 | 2970 | 0 |
| 452 | 20230817 | 120100 | 933853700 | 2970 | 2970 | 2970 | 2970 | 0 |
| 453 | 20230817 | 120000 | 933853700 | 2970 | 2970 | 2970 | 2965 | 2015 |
| 454 | 20230817 | 115900 | 927876840 | 2965 | 2970 | 2970 | 2965 | 1896 |
| 455 | 20230817 | 115800 | 922254435 | 2970 | 2965 | 2970 | 2965 | 4905 |
| 456 | 20230817 | 115700 | 907688350 | 2970 | 2970 | 2970 | 2970 | 222 |
| 457 | 20230817 | 115600 | 907029010 | 2970 | 2970 | 2970 | 2970 | 1600 |
| 458 | 20230817 | 115500 | 902277010 | 2970 | 2970 | 2970 | 2970 | 0 |
| 459 | 20230817 | 115400 | 902277010 | 2970 | 2970 | 2970 | 2970 | 1506 |
| 460 | 20230817 | 115300 | 897804190 | 2965 | 2970 | 2970 | 2965 | 167 |
| 461 | 20230817 | 115200 | 897309030 | 2970 | 2970 | 2970 | 2970 | 1569 |
| 462 | 20230817 | 115100 | 892649100 | 2975 | 2975 | 2975 | 2975 | 100 |
| 463 | 20230817 | 115000 | 892351600 | 2975 | 2975 | 2975 | 2975 | 330 |
| 464 | 20230817 | 114900 | 891369850 | 2970 | 2970 | 2970 | 2970 | 3052 |
| 465 | 20230817 | 114800 | 882305410 | 2975 | 2975 | 2975 | 2975 | 1 |
| 466 | 20230817 | 114700 | 882302435 | 2975 | 2975 | 2975 | 2975 | 2 |
| 467 | 20230817 | 114600 | 882296485 | 2975 | 2975 | 2975 | 2975 | 340 |
| 468 | 20230817 | 114500 | 881284985 | 2975 | 2970 | 2975 | 2970 | 1087 |
| 469 | 20230817 | 114400 | 878055615 | 2975 | 2975 | 2975 | 2975 | 263 |
| 470 | 20230817 | 114300 | 877273190 | 2975 | 2975 | 2975 | 2975 | 727 |
| 471 | 20230817 | 114200 | 875110365 | 2970 | 2970 | 2970 | 2970 | 595 |
| 472 | 20230817 | 114100 | 873343215 | 2970 | 2970 | 2970 | 2970 | 2694 |
| 473 | 20230817 | 114000 | 865342035 | 2970 | 2970 | 2970 | 2970 | 1983 |
| 474 | 20230817 | 113900 | 859452525 | 2970 | 2970 | 2970 | 2965 | 4074 |
| 475 | 20230817 | 113800 | 847358510 | 2970 | 2970 | 2970 | 2970 | 663 |
| 476 | 20230817 | 113700 | 845389400 | 2970 | 2980 | 2980 | 2970 | 32 |
| 477 | 20230817 | 113600 | 845294060 | 2970 | 2970 | 2970 | 2970 | 1931 |
| 478 | 20230817 | 113500 | 839558990 | 2970 | 2970 | 2970 | 2970 | 1693 |
| 479 | 20230817 | 113400 | 834530780 | 2970 | 2970 | 2970 | 2970 | 1643 |
| 480 | 20230817 | 113300 | 829651070 | 2970 | 2970 | 2970 | 2970 | 1761 |
| 481 | 20230817 | 113200 | 824420900 | 2970 | 2970 | 2970 | 2970 | 123 |
| 482 | 20230817 | 113100 | 824055590 | 2970 | 2970 | 2970 | 2970 | 1648 |
| 483 | 20230817 | 113000 | 819161030 | 2970 | 2970 | 2970 | 2970 | 1793 |
| 484 | 20230817 | 112900 | 813835820 | 2970 | 2970 | 2970 | 2970 | 153 |
| 485 | 20230817 | 112800 | 813381410 | 2970 | 2970 | 2975 | 2970 | 1885 |
| 486 | 20230817 | 112700 | 807782160 | 2970 | 2970 | 2970 | 2970 | 152 |
| 487 | 20230817 | 112600 | 807330720 | 2970 | 2980 | 2980 | 2970 | 1675 |
| 488 | 20230817 | 112500 | 802354110 | 2980 | 2975 | 2980 | 2975 | 2183 |
| 489 | 20230817 | 112400 | 795859310 | 2975 | 2975 | 2975 | 2975 | 352 |
| 490 | 20230817 | 112300 | 794812110 | 2975 | 2970 | 2975 | 2965 | 4948 |
| 491 | 20230817 | 112200 | 780121495 | 2965 | 2965 | 2965 | 2965 | 153 |
| 492 | 20230817 | 112100 | 779667850 | 2965 | 2965 | 2965 | 2965 | 1117 |
| 493 | 20230817 | 112000 | 776355945 | 2970 | 2975 | 2975 | 2970 | 2509 |
| 494 | 20230817 | 111900 | 768899165 | 2970 | 2970 | 2970 | 2970 | 3051 |
| 495 | 20230817 | 111800 | 759837695 | 2970 | 2970 | 2970 | 2970 | 1255 |
| 496 | 20230817 | 111700 | 756110345 | 2975 | 2975 | 2975 | 2975 | 594 |
| 497 | 20230817 | 111600 | 754343195 | 2975 | 2980 | 2980 | 2975 | 1645 |
| 498 | 20230817 | 111500 | 749447790 | 2980 | 2980 | 2980 | 2980 | 400 |
| 499 | 20230817 | 111400 | 748255790 | 2980 | 2980 | 2980 | 2980 | 0 |
| 500 | 20230817 | 111300 | 748255790 | 2980 | 2980 | 2980 | 2980 | 57 |
| 501 | 20230817 | 111200 | 748085930 | 2980 | 2980 | 2980 | 2980 | 863 |
| 502 | 20230817 | 111100 | 745514190 | 2985 | 2985 | 2985 | 2985 | 352 |
| 503 | 20230817 | 111000 | 744463470 | 2985 | 2985 | 2985 | 2985 | 195 |
| 504 | 20230817 | 110900 | 743881395 | 2985 | 2985 | 2985 | 2985 | 5 |
| 505 | 20230817 | 110800 | 743866470 | 2985 | 2985 | 2985 | 2985 | 995 |
| 506 | 20230817 | 110700 | 740896395 | 2990 | 2980 | 2990 | 2980 | 173 |
| 507 | 20230817 | 110600 | 740380720 | 2980 | 2980 | 2980 | 2980 | 238 |
| 508 | 20230817 | 110500 | 739671480 | 2980 | 2980 | 2980 | 2980 | 12246 |
| 509 | 20230817 | 110400 | 703178400 | 2980 | 2980 | 2980 | 2980 | 2096 |
| 510 | 20230817 | 110300 | 696932320 | 2980 | 2980 | 2980 | 2980 | 100 |
| 511 | 20230817 | 110200 | 696634320 | 2980 | 2980 | 2980 | 2980 | 1732 |
| 512 | 20230817 | 110100 | 691472960 | 2975 | 2980 | 2980 | 2975 | 152 |
| 513 | 20230817 | 110000 | 691020750 | 2975 | 2975 | 2975 | 2970 | 3137 |
| 514 | 20230817 | 105900 | 681692885 | 2970 | 2970 | 2975 | 2970 | 553 |
| 515 | 20230817 | 105800 | 680050460 | 2980 | 2980 | 2980 | 2980 | 1610 |
| 516 | 20230817 | 105700 | 675252660 | 2980 | 2980 | 2980 | 2980 | 2399 |
| 517 | 20230817 | 105600 | 668103640 | 2980 | 2980 | 2980 | 2980 | 91 |
| 518 | 20230817 | 105500 | 667832460 | 2995 | 2995 | 2995 | 2995 | 0 |
| 519 | 20230817 | 105400 | 667832460 | 2995 | 2990 | 2995 | 2990 | 10 |
| 520 | 20230817 | 105300 | 667802550 | 2975 | 2975 | 2975 | 2975 | 1642 |
| 521 | 20230817 | 105200 | 662917600 | 2975 | 2980 | 2980 | 2975 | 306 |
| 522 | 20230817 | 105100 | 662007105 | 2975 | 2980 | 2980 | 2975 | 503 |
| 523 | 20230817 | 105000 | 660510275 | 2975 | 2975 | 2975 | 2975 | 153 |
| 524 | 20230817 | 104900 | 660055100 | 2975 | 2980 | 2980 | 2975 | 1643 |
| 525 | 20230817 | 104800 | 655167060 | 2975 | 2975 | 2975 | 2975 | 153 |
| 526 | 20230817 | 104700 | 654711885 | 2975 | 2975 | 2975 | 2975 | 237 |
| 527 | 20230817 | 104600 | 654006810 | 2975 | 2975 | 2975 | 2975 | 180 |
| 528 | 20230817 | 104500 | 653471310 | 2970 | 2970 | 2970 | 2970 | 3050 |
| 529 | 20230817 | 104400 | 644412810 | 2970 | 2965 | 2970 | 2960 | 1053 |
| 530 | 20230817 | 104300 | 641292925 | 2960 | 2965 | 2965 | 2960 | 5679 |
| 531 | 20230817 | 104200 | 624480625 | 2970 | 2965 | 2970 | 2965 | 1955 |
| 532 | 20230817 | 104100 | 618682240 | 2970 | 2970 | 2970 | 2970 | 30 |
| 533 | 20230817 | 104000 | 618593140 | 2965 | 2970 | 2970 | 2965 | 157 |
| 534 | 20230817 | 103900 | 618126880 | 2970 | 2970 | 2970 | 2970 | 238 |
| 535 | 20230817 | 103800 | 617420020 | 2970 | 2970 | 2970 | 2970 | 2252 |
| 536 | 20230817 | 103700 | 610731580 | 2970 | 2970 | 2970 | 2970 | 0 |
| 537 | 20230817 | 103600 | 610731580 | 2970 | 2970 | 2970 | 2970 | 44 |
| 538 | 20230817 | 103500 | 610600900 | 2970 | 2970 | 2970 | 2965 | 7482 |
| 539 | 20230817 | 103400 | 588409805 | 2970 | 2970 | 2970 | 2970 | 295 |
| 540 | 20230817 | 103300 | 587533655 | 2975 | 2970 | 2975 | 2970 | 353 |
| 541 | 20230817 | 103200 | 586484245 | 2970 | 2970 | 2970 | 2970 | 236 |
| 542 | 20230817 | 103100 | 585783325 | 2970 | 2970 | 2970 | 2970 | 3002 |
| 543 | 20230817 | 103000 | 576867385 | 2970 | 2975 | 2975 | 2970 | 338 |
| 544 | 20230817 | 102900 | 575862290 | 2970 | 2970 | 2970 | 2970 | 153 |
| 545 | 20230817 | 102800 | 575407880 | 2970 | 2970 | 2970 | 2970 | 2515 |
| 546 | 20230817 | 102700 | 567938330 | 2970 | 2970 | 2970 | 2970 | 1053 |
| 547 | 20230817 | 102600 | 564810920 | 2970 | 2975 | 2975 | 2970 | 908 |
| 548 | 20230817 | 102500 | 562110095 | 2975 | 2975 | 2975 | 2975 | 800 |
| 549 | 20230817 | 102400 | 559730095 | 2970 | 2975 | 2975 | 2970 | 4988 |
| 550 | 20230817 | 102300 | 544893415 | 2980 | 2980 | 2980 | 2980 | 5416 |
| 551 | 20230817 | 102200 | 528753735 | 2990 | 2985 | 2990 | 2985 | 1645 |
| 552 | 20230817 | 102100 | 523842570 | 2985 | 2990 | 2990 | 2985 | 1726 |
| 553 | 20230817 | 102000 | 518689960 | 2995 | 2995 | 2995 | 2995 | 147 |
| 554 | 20230817 | 101900 | 518249695 | 2995 | 2995 | 2995 | 2990 | 3045 |
| 555 | 20230817 | 101800 | 509142220 | 2995 | 2995 | 2995 | 2995 | 2548 |
| 556 | 20230817 | 101700 | 501510960 | 3000 | 3000 | 3000 | 3000 | 0 |
| 557 | 20230817 | 101600 | 501510960 | 3000 | 2995 | 3000 | 2995 | 38 |
| 558 | 20230817 | 101500 | 501397145 | 3000 | 3000 | 3000 | 3000 | 0 |
| 559 | 20230817 | 101400 | 501397145 | 3000 | 3000 | 3000 | 3000 | 1025 |
| 560 | 20230817 | 101300 | 498322145 | 3000 | 3000 | 3000 | 3000 | 260 |
| 561 | 20230817 | 101200 | 497542145 | 3000 | 3005 | 3005 | 3000 | 278 |
| 562 | 20230817 | 101100 | 496707300 | 3005 | 3010 | 3010 | 3005 | 108 |
| 563 | 20230817 | 101000 | 496382460 | 3010 | 3005 | 3010 | 3005 | 210 |
| 564 | 20230817 | 100900 | 495751160 | 3005 | 3000 | 3005 | 3000 | 368 |
| 565 | 20230817 | 100800 | 494646085 | 3000 | 3000 | 3000 | 3000 | 1727 |
| 566 | 20230817 | 100700 | 489465085 | 2995 | 2990 | 2995 | 2990 | 1718 |
| 567 | 20230817 | 100600 | 484320440 | 2990 | 2990 | 2990 | 2990 | 153 |
| 568 | 20230817 | 100500 | 483862970 | 2990 | 2990 | 2990 | 2990 | 1643 |
| 569 | 20230817 | 100400 | 478950400 | 2995 | 2990 | 2995 | 2990 | 400 |
| 570 | 20230817 | 100300 | 477753590 | 2990 | 2990 | 2990 | 2990 | 931 |
| 571 | 20230817 | 100200 | 474969900 | 2985 | 2990 | 2990 | 2985 | 4768 |
| 572 | 20230817 | 100100 | 460727420 | 2990 | 2995 | 2995 | 2990 | 831 |
| 573 | 20230817 | 100000 | 458241730 | 2995 | 2985 | 2995 | 2985 | 1053 |
| 574 | 20230817 | 095900 | 455094830 | 2985 | 2995 | 2995 | 2985 | 4417 |
| 575 | 20230817 | 095800 | 441886855 | 2990 | 2995 | 2995 | 2990 | 515 |
| 576 | 20230817 | 095700 | 440345505 | 2995 | 2995 | 2995 | 2990 | 1202 |
| 577 | 20230817 | 095600 | 436745985 | 2995 | 2995 | 2995 | 2995 | 205 |
| 578 | 20230817 | 095500 | 436132010 | 2995 | 2995 | 2995 | 2995 | 2366 |
| 579 | 20230817 | 095400 | 429045840 | 2995 | 2995 | 2995 | 2990 | 483 |
| 580 | 20230817 | 095300 | 427599790 | 3000 | 3000 | 3000 | 3000 | 8775 |
| 581 | 20230817 | 095200 | 401274790 | 3005 | 3010 | 3010 | 3005 | 1410 |
| 582 | 20230817 | 095100 | 397036100 | 3010 | 3010 | 3010 | 3010 | 0 |
| 583 | 20230817 | 095000 | 397036100 | 3010 | 3010 | 3010 | 3010 | 0 |
| 584 | 20230817 | 094900 | 397036100 | 3010 | 3010 | 3010 | 3010 | 0 |
| 585 | 20230817 | 094800 | 397036100 | 3010 | 3010 | 3010 | 3010 | 1200 |
| 586 | 20230817 | 094700 | 393424100 | 3010 | 3005 | 3010 | 3005 | 894 |
| 587 | 20230817 | 094600 | 390737625 | 3010 | 3015 | 3015 | 3010 | 541 |
| 588 | 20230817 | 094500 | 389109065 | 3010 | 3015 | 3015 | 3010 | 550 |
| 589 | 20230817 | 094400 | 387453265 | 3010 | 3005 | 3010 | 3005 | 5112 |
| 590 | 20230817 | 094300 | 372068860 | 3005 | 3005 | 3005 | 3005 | 100 |
| 591 | 20230817 | 094200 | 371768360 | 3010 | 3010 | 3010 | 3010 | 824 |
| 592 | 20230817 | 094100 | 369288120 | 3000 | 3005 | 3005 | 3000 | 1555 |
| 593 | 20230817 | 094000 | 364623070 | 3000 | 3000 | 3005 | 3000 | 755 |
| 594 | 20230817 | 093900 | 362356470 | 3000 | 2990 | 3000 | 2990 | 5476 |
| 595 | 20230817 | 093800 | 345963880 | 2990 | 2980 | 2990 | 2980 | 1746 |
| 596 | 20230817 | 093700 | 340746110 | 2985 | 2985 | 2985 | 2985 | 232 |
| 597 | 20230817 | 093600 | 340053590 | 2985 | 2980 | 2985 | 2980 | 4025 |
| 598 | 20230817 | 093500 | 328045510 | 2980 | 2980 | 2985 | 2980 | 246 |
| 599 | 20230817 | 093400 | 327312420 | 2985 | 2985 | 2985 | 2980 | 2209 |
| 600 | 20230817 | 093300 | 320726400 | 2985 | 2985 | 2985 | 2980 | 4718 |
| 601 | 20230817 | 093200 | 306666175 | 2980 | 2990 | 2990 | 2980 | 2040 |
| 602 | 20230817 | 093100 | 300579760 | 2990 | 2995 | 2995 | 2990 | 2284 |
| 603 | 20230817 | 093000 | 293739230 | 3000 | 2995 | 3000 | 2995 | 910 |
| 604 | 20230817 | 092900 | 291013140 | 2995 | 3010 | 3010 | 2995 | 13174 |
| 605 | 20230817 | 092800 | 251402510 | 3015 | 3020 | 3020 | 3015 | 1435 |
| 606 | 20230817 | 092700 | 247075935 | 3020 | 3020 | 3020 | 3015 | 1513 |
| 607 | 20230817 | 092600 | 242508690 | 3015 | 3020 | 3020 | 3015 | 17 |
| 608 | 20230817 | 092500 | 242457425 | 3015 | 3015 | 3015 | 3015 | 1988 |
| 609 | 20230817 | 092400 | 236463605 | 3015 | 3010 | 3015 | 3010 | 1813 |
| 610 | 20230817 | 092300 | 231005625 | 3010 | 3010 | 3010 | 3010 | 153 |
| 611 | 20230817 | 092200 | 230545095 | 3010 | 3015 | 3020 | 3010 | 1482 |
| 612 | 20230817 | 092100 | 226081870 | 3010 | 3010 | 3010 | 3010 | 153 |
| 613 | 20230817 | 092000 | 225621340 | 3010 | 3015 | 3015 | 3010 | 2142 |
| 614 | 20230817 | 091900 | 219167715 | 3015 | 3015 | 3015 | 3015 | 505 |
| 615 | 20230817 | 091800 | 217645140 | 3020 | 3020 | 3020 | 3020 | 1650 |
| 616 | 20230817 | 091700 | 212662140 | 3025 | 3025 | 3025 | 3010 | 1503 |
| 617 | 20230817 | 091600 | 208119915 | 3025 | 3030 | 3030 | 3010 | 29542 |
| 618 | 20230817 | 091500 | 119005405 | 3030 | 3030 | 3030 | 3030 | 737 |
| 619 | 20230817 | 091400 | 116772295 | 3030 | 3030 | 3030 | 3025 | 5840 |
| 620 | 20230817 | 091300 | 99097945 | 3030 | 3030 | 3030 | 3025 | 3055 |
| 621 | 20230817 | 091200 | 89843945 | 3030 | 3035 | 3035 | 3030 | 325 |
| 622 | 20230817 | 091100 | 88858945 | 3055 | 3055 | 3055 | 3055 | 0 |
| 623 | 20230817 | 091000 | 88858945 | 3055 | 3025 | 3055 | 3025 | 634 |
| 624 | 20230817 | 090900 | 86932980 | 3025 | 3025 | 3030 | 3025 | 2067 |
| 625 | 20230817 | 090800 | 80680155 | 3025 | 3055 | 3055 | 3025 | 3511 |
| 626 | 20230817 | 090700 | 70036875 | 3055 | 3035 | 3055 | 3035 | 607 |
| 627 | 20230817 | 090600 | 68194490 | 3035 | 3035 | 3035 | 3035 | 377 |
| 628 | 20230817 | 090500 | 67050295 | 3035 | 3055 | 3055 | 3030 | 13912 |
| 629 | 20230817 | 090400 | 24636995 | 3060 | 3060 | 3060 | 3055 | 98 |
| 630 | 20230817 | 090300 | 24337565 | 3055 | 3055 | 3070 | 3050 | 2427 |
| 631 | 20230817 | 090200 | 16927285 | 3050 | 3050 | 3050 | 3050 | 2461 |
| 632 | 20230817 | 090100 | 9421235 | 3050 | 3050 | 3050 | 3050 | 335 |
| 633 | 20230817 | 090000 | 8399485 | 3055 | 3050 | 3055 | 3050 | 2753 |