31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 193100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 7660 |
| 3 | 20230817 | 193000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 4 | 20230817 | 192900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 5 | 20230817 | 192800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 6 | 20230817 | 192700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 7 | 20230817 | 192600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 8 | 20230817 | 192500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 9 | 20230817 | 192400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 10 | 20230817 | 192300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 11 | 20230817 | 192200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 12 | 20230817 | 192100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 13 | 20230817 | 192000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 14 | 20230817 | 191900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 15 | 20230817 | 191800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 16 | 20230817 | 191700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 17 | 20230817 | 191600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 18 | 20230817 | 191500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 19 | 20230817 | 191400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 20 | 20230817 | 191300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 21 | 20230817 | 191200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 22 | 20230817 | 191100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 23 | 20230817 | 191000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 24 | 20230817 | 190900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 25 | 20230817 | 190800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 26 | 20230817 | 190700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 27 | 20230817 | 190600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 28 | 20230817 | 190500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 29 | 20230817 | 190400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 30 | 20230817 | 190300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 31 | 20230817 | 190200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 32 | 20230817 | 190100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 7660 |
| 33 | 20230817 | 190000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 34 | 20230817 | 185900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 35 | 20230817 | 185800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 36 | 20230817 | 185700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 37 | 20230817 | 185600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 38 | 20230817 | 185500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 39 | 20230817 | 185400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 40 | 20230817 | 185300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 41 | 20230817 | 185200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 42 | 20230817 | 185100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 43 | 20230817 | 185000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 44 | 20230817 | 184900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 45 | 20230817 | 184800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 46 | 20230817 | 184700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 47 | 20230817 | 184600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 48 | 20230817 | 184500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 49 | 20230817 | 184400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 50 | 20230817 | 184300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 51 | 20230817 | 184200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 52 | 20230817 | 184100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 53 | 20230817 | 184000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 54 | 20230817 | 183900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 55 | 20230817 | 183800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 56 | 20230817 | 183700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 57 | 20230817 | 183600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 58 | 20230817 | 183500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 59 | 20230817 | 183400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 60 | 20230817 | 183300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 61 | 20230817 | 183200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 62 | 20230817 | 183100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 7660 |
| 63 | 20230817 | 183000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 64 | 20230817 | 182900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 65 | 20230817 | 182800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 66 | 20230817 | 182700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 67 | 20230817 | 182600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 68 | 20230817 | 182500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 69 | 20230817 | 182400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 70 | 20230817 | 182300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 71 | 20230817 | 182200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 72 | 20230817 | 182100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 73 | 20230817 | 182000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 74 | 20230817 | 181900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 75 | 20230817 | 181800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 76 | 20230817 | 181700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 77 | 20230817 | 181600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 78 | 20230817 | 181500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 79 | 20230817 | 181400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 80 | 20230817 | 181300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 81 | 20230817 | 181200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 82 | 20230817 | 181100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 83 | 20230817 | 181000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 84 | 20230817 | 180900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 85 | 20230817 | 180800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 86 | 20230817 | 180700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 87 | 20230817 | 180600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 88 | 20230817 | 180500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 89 | 20230817 | 180400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 90 | 20230817 | 180300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 91 | 20230817 | 180200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 92 | 20230817 | 180100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 7660 |
| 93 | 20230817 | 180000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 94 | 20230817 | 175900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 95 | 20230817 | 175800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 96 | 20230817 | 175700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 97 | 20230817 | 175600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 98 | 20230817 | 175500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 99 | 20230817 | 175400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 100 | 20230817 | 175300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 101 | 20230817 | 175200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 102 | 20230817 | 175100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 103 | 20230817 | 175000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 104 | 20230817 | 174900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 105 | 20230817 | 174800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 106 | 20230817 | 174700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 107 | 20230817 | 174600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 108 | 20230817 | 174500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 109 | 20230817 | 174400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 110 | 20230817 | 174300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 111 | 20230817 | 174200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 112 | 20230817 | 174100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 113 | 20230817 | 174000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 114 | 20230817 | 173900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 115 | 20230817 | 173800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 116 | 20230817 | 173700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 117 | 20230817 | 173600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 118 | 20230817 | 173500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 119 | 20230817 | 173400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 120 | 20230817 | 173300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 121 | 20230817 | 173200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 122 | 20230817 | 173100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 7660 |
| 123 | 20230817 | 173000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 124 | 20230817 | 172900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 125 | 20230817 | 172800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 126 | 20230817 | 172700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 127 | 20230817 | 172600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 128 | 20230817 | 172500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 129 | 20230817 | 172400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 130 | 20230817 | 172300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 131 | 20230817 | 172200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 132 | 20230817 | 172100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 133 | 20230817 | 172000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 134 | 20230817 | 171900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 135 | 20230817 | 171800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 136 | 20230817 | 171700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 137 | 20230817 | 171600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 138 | 20230817 | 171500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 139 | 20230817 | 171400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 140 | 20230817 | 171300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 141 | 20230817 | 171200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 142 | 20230817 | 171100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 143 | 20230817 | 171000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 144 | 20230817 | 170900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 145 | 20230817 | 170800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 146 | 20230817 | 170700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 147 | 20230817 | 170600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 148 | 20230817 | 170500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 149 | 20230817 | 170400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 150 | 20230817 | 170300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 151 | 20230817 | 170200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 152 | 20230817 | 170100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 7660 |
| 153 | 20230817 | 170000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 154 | 20230817 | 165900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 155 | 20230817 | 165800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 156 | 20230817 | 165700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 157 | 20230817 | 165600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 158 | 20230817 | 165500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 159 | 20230817 | 165400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 160 | 20230817 | 165300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 161 | 20230817 | 165200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 162 | 20230817 | 165100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 163 | 20230817 | 165000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 164 | 20230817 | 164900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 165 | 20230817 | 164800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 166 | 20230817 | 164700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 167 | 20230817 | 164600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 168 | 20230817 | 164500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 169 | 20230817 | 164400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 170 | 20230817 | 164300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 171 | 20230817 | 164200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 172 | 20230817 | 164100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 173 | 20230817 | 164000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 174 | 20230817 | 163900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 175 | 20230817 | 163800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 176 | 20230817 | 163700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 177 | 20230817 | 163600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 178 | 20230817 | 163500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 179 | 20230817 | 163400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 180 | 20230817 | 163300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 181 | 20230817 | 163200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 182 | 20230817 | 163100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 7660 |
| 183 | 20230817 | 163000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 184 | 20230817 | 162900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 185 | 20230817 | 162800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 186 | 20230817 | 162700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 187 | 20230817 | 162600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 188 | 20230817 | 162500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 189 | 20230817 | 162400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 190 | 20230817 | 162300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 191 | 20230817 | 162200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 192 | 20230817 | 162100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20230817 | 162000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 194 | 20230817 | 161900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 195 | 20230817 | 161800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 196 | 20230817 | 161700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 197 | 20230817 | 161600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 198 | 20230817 | 161500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 199 | 20230817 | 161400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 200 | 20230817 | 161300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 201 | 20230817 | 161200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 202 | 20230817 | 161100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 203 | 20230817 | 161000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 204 | 20230817 | 160900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 205 | 20230817 | 160800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 206 | 20230817 | 160700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 207 | 20230817 | 160600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 208 | 20230817 | 160500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 209 | 20230817 | 160400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 210 | 20230817 | 160300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 211 | 20230817 | 160200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 212 | 20230817 | 160100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 7660 |
| 213 | 20230817 | 160000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 214 | 20230817 | 155900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 215 | 20230817 | 155800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 216 | 20230817 | 155700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 217 | 20230817 | 155600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 218 | 20230817 | 155500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 219 | 20230817 | 155400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 220 | 20230817 | 155300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 221 | 20230817 | 155200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 222 | 20230817 | 155100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 223 | 20230817 | 155000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 224 | 20230817 | 154900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 225 | 20230817 | 154800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 226 | 20230817 | 154700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 227 | 20230817 | 154600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 228 | 20230817 | 154500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 229 | 20230817 | 154400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 230 | 20230817 | 154300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 231 | 20230817 | 154200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 232 | 20230817 | 154100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 233 | 20230817 | 154000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 234 | 20230817 | 153900 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 235 | 20230817 | 153800 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 236 | 20230817 | 153700 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 237 | 20230817 | 153600 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 238 | 20230817 | 153500 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 239 | 20230817 | 153400 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 240 | 20230817 | 153300 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 241 | 20230817 | 153200 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 0 |
| 242 | 20230817 | 153100 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 7660 |
| 243 | 20230817 | 153000 | 3285932370 | 5370 | 5370 | 5370 | 5370 | 7660 |
| 244 | 20230817 | 152900 | 3244798170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 245 | 20230817 | 152800 | 3244798170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 246 | 20230817 | 152700 | 3244798170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 247 | 20230817 | 152600 | 3244798170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 248 | 20230817 | 152500 | 3244798170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 249 | 20230817 | 152400 | 3244798170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 250 | 20230817 | 152300 | 3244798170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 251 | 20230817 | 152200 | 3244798170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 252 | 20230817 | 152100 | 3244798170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 253 | 20230817 | 152000 | 3244798170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 254 | 20230817 | 151900 | 3244798170 | 5420 | 5420 | 5420 | 5400 | 840 |
| 255 | 20230817 | 151800 | 3240252410 | 5420 | 5430 | 5430 | 5410 | 346 |
| 256 | 20230817 | 151700 | 3238378260 | 5430 | 5430 | 5430 | 5430 | 30 |
| 257 | 20230817 | 151600 | 3238215360 | 5420 | 5430 | 5430 | 5420 | 54 |
| 258 | 20230817 | 151500 | 3237922640 | 5430 | 5440 | 5440 | 5430 | 1088 |
| 259 | 20230817 | 151400 | 3232014610 | 5430 | 5460 | 5460 | 5420 | 66 |
| 260 | 20230817 | 151300 | 3231656580 | 5450 | 5470 | 5480 | 5450 | 127 |
| 261 | 20230817 | 151200 | 3230960880 | 5470 | 5470 | 5480 | 5420 | 277 |
| 262 | 20230817 | 151100 | 3229451600 | 5480 | 5470 | 5480 | 5470 | 1000 |
| 263 | 20230817 | 151000 | 3223978070 | 5470 | 5470 | 5470 | 5470 | 26 |
| 264 | 20230817 | 150900 | 3223835850 | 5470 | 5420 | 5470 | 5420 | 7 |
| 265 | 20230817 | 150800 | 3223797860 | 5490 | 5460 | 5490 | 5460 | 2506 |
| 266 | 20230817 | 150700 | 3210073850 | 5470 | 5430 | 5470 | 5430 | 3134 |
| 267 | 20230817 | 150600 | 3192966540 | 5410 | 5410 | 5410 | 5410 | 31 |
| 268 | 20230817 | 150500 | 3192798830 | 5410 | 5390 | 5410 | 5390 | 1774 |
| 269 | 20230817 | 150400 | 3183226970 | 5390 | 5390 | 5390 | 5390 | 588 |
| 270 | 20230817 | 150300 | 3180057650 | 5390 | 5400 | 5400 | 5390 | 893 |
| 271 | 20230817 | 150200 | 3175241600 | 5400 | 5400 | 5400 | 5400 | 400 |
| 272 | 20230817 | 150100 | 3173081600 | 5400 | 5400 | 5400 | 5400 | 100 |
| 273 | 20230817 | 150000 | 3172541600 | 5400 | 5410 | 5410 | 5400 | 82 |
| 274 | 20230817 | 145900 | 3172098640 | 5400 | 5410 | 5430 | 5400 | 588 |
| 275 | 20230817 | 145800 | 3168920990 | 5410 | 5410 | 5410 | 5410 | 1 |
| 276 | 20230817 | 145700 | 3168915580 | 5370 | 5350 | 5380 | 5350 | 2516 |
| 277 | 20230817 | 145600 | 3155381800 | 5380 | 5380 | 5380 | 5380 | 5 |
| 278 | 20230817 | 145500 | 3155354900 | 5380 | 5360 | 5380 | 5340 | 1301 |
| 279 | 20230817 | 145400 | 3148395200 | 5360 | 5360 | 5360 | 5360 | 250 |
| 280 | 20230817 | 145300 | 3147055200 | 5360 | 5370 | 5370 | 5360 | 258 |
| 281 | 20230817 | 145200 | 3145671530 | 5370 | 5370 | 5370 | 5370 | 600 |
| 282 | 20230817 | 145100 | 3142449530 | 5370 | 5390 | 5390 | 5370 | 920 |
| 283 | 20230817 | 145000 | 3137502350 | 5400 | 5400 | 5400 | 5400 | 0 |
| 284 | 20230817 | 144900 | 3137502350 | 5400 | 5400 | 5400 | 5400 | 94 |
| 285 | 20230817 | 144800 | 3136994750 | 5400 | 5400 | 5400 | 5400 | 111 |
| 286 | 20230817 | 144700 | 3136395350 | 5410 | 5410 | 5410 | 5410 | 301 |
| 287 | 20230817 | 144600 | 3134766940 | 5410 | 5410 | 5410 | 5410 | 41 |
| 288 | 20230817 | 144500 | 3134545130 | 5400 | 5390 | 5410 | 5390 | 82 |
| 289 | 20230817 | 144400 | 3134102700 | 5390 | 5390 | 5390 | 5390 | 10 |
| 290 | 20230817 | 144300 | 3134048800 | 5390 | 5390 | 5390 | 5390 | 150 |
| 291 | 20230817 | 144200 | 3133240300 | 5390 | 5420 | 5420 | 5390 | 1634 |
| 292 | 20230817 | 144100 | 3124407520 | 5420 | 5420 | 5420 | 5420 | 683 |
| 293 | 20230817 | 144000 | 3120705660 | 5450 | 5430 | 5450 | 5430 | 2962 |
| 294 | 20230817 | 143900 | 3104586570 | 5450 | 5440 | 5450 | 5420 | 627 |
| 295 | 20230817 | 143800 | 3101173400 | 5450 | 5430 | 5450 | 5430 | 1369 |
| 296 | 20230817 | 143700 | 3093727740 | 5430 | 5430 | 5430 | 5420 | 128 |
| 297 | 20230817 | 143600 | 3093033700 | 5420 | 5420 | 5430 | 5420 | 213 |
| 298 | 20230817 | 143500 | 3091879110 | 5430 | 5420 | 5430 | 5420 | 1129 |
| 299 | 20230817 | 143400 | 3085759910 | 5410 | 5410 | 5410 | 5410 | 445 |
| 300 | 20230817 | 143300 | 3083352460 | 5410 | 5410 | 5410 | 5370 | 2132 |
| 301 | 20230817 | 143200 | 3071822620 | 5410 | 5400 | 5410 | 5400 | 1000 |
| 302 | 20230817 | 143100 | 3066417620 | 5400 | 5400 | 5400 | 5350 | 4726 |
| 303 | 20230817 | 143000 | 3040900710 | 5400 | 5390 | 5400 | 5390 | 2 |
| 304 | 20230817 | 142900 | 3040889920 | 5350 | 5370 | 5370 | 5350 | 754 |
| 305 | 20230817 | 142800 | 3036852300 | 5400 | 5400 | 5400 | 5400 | 26 |
| 306 | 20230817 | 142700 | 3036711900 | 5400 | 5390 | 5410 | 5390 | 151 |
| 307 | 20230817 | 142600 | 3035896230 | 5400 | 5400 | 5400 | 5400 | 1 |
| 308 | 20230817 | 142500 | 3035890830 | 5360 | 5360 | 5360 | 5360 | 1948 |
| 309 | 20230817 | 142400 | 3025449550 | 5330 | 5330 | 5330 | 5330 | 0 |
| 310 | 20230817 | 142300 | 3025449550 | 5330 | 5330 | 5330 | 5330 | 100 |
| 311 | 20230817 | 142200 | 3024916550 | 5330 | 5330 | 5330 | 5330 | 10 |
| 312 | 20230817 | 142100 | 3024863250 | 5340 | 5340 | 5340 | 5340 | 0 |
| 313 | 20230817 | 142000 | 3024863250 | 5340 | 5340 | 5340 | 5340 | 0 |
| 314 | 20230817 | 141900 | 3024863250 | 5340 | 5340 | 5340 | 5340 | 0 |
| 315 | 20230817 | 141800 | 3024863250 | 5340 | 5340 | 5340 | 5340 | 98 |
| 316 | 20230817 | 141700 | 3024339930 | 5330 | 5330 | 5340 | 5330 | 1315 |
| 317 | 20230817 | 141600 | 3017322620 | 5340 | 5340 | 5340 | 5340 | 10 |
| 318 | 20230817 | 141500 | 3017269220 | 5340 | 5340 | 5340 | 5340 | 500 |
| 319 | 20230817 | 141400 | 3014599220 | 5360 | 5360 | 5360 | 5360 | 90 |
| 320 | 20230817 | 141300 | 3014116820 | 5360 | 5360 | 5360 | 5360 | 50 |
| 321 | 20230817 | 141200 | 3013848820 | 5330 | 5330 | 5330 | 5330 | 0 |
| 322 | 20230817 | 141100 | 3013848820 | 5330 | 5340 | 5340 | 5330 | 400 |
| 323 | 20230817 | 141000 | 3011714970 | 5360 | 5340 | 5360 | 5340 | 211 |
| 324 | 20230817 | 140900 | 3010587430 | 5340 | 5350 | 5350 | 5340 | 61 |
| 325 | 20230817 | 140800 | 3010261510 | 5360 | 5360 | 5360 | 5360 | 0 |
| 326 | 20230817 | 140700 | 3010261510 | 5360 | 5360 | 5360 | 5360 | 10 |
| 327 | 20230817 | 140600 | 3010207910 | 5350 | 5350 | 5350 | 5350 | 11 |
| 328 | 20230817 | 140500 | 3010149060 | 5350 | 5350 | 5350 | 5350 | 114 |
| 329 | 20230817 | 140400 | 3009539160 | 5360 | 5350 | 5360 | 5350 | 306 |
| 330 | 20230817 | 140300 | 3007899030 | 5350 | 5350 | 5350 | 5340 | 199 |
| 331 | 20230817 | 140200 | 3006834470 | 5350 | 5350 | 5350 | 5350 | 0 |
| 332 | 20230817 | 140100 | 3006834470 | 5350 | 5350 | 5350 | 5350 | 34 |
| 333 | 20230817 | 140000 | 3006652570 | 5360 | 5360 | 5360 | 5360 | 104 |
| 334 | 20230817 | 135900 | 3006095130 | 5370 | 5360 | 5370 | 5360 | 142 |
| 335 | 20230817 | 135800 | 3005333610 | 5370 | 5370 | 5370 | 5370 | 0 |
| 336 | 20230817 | 135700 | 3005333610 | 5370 | 5370 | 5370 | 5370 | 91 |
| 337 | 20230817 | 135600 | 3004844940 | 5370 | 5370 | 5370 | 5370 | 176 |
| 338 | 20230817 | 135500 | 3003899820 | 5370 | 5370 | 5370 | 5370 | 600 |
| 339 | 20230817 | 135400 | 3000677820 | 5410 | 5380 | 5410 | 5380 | 390 |
| 340 | 20230817 | 135300 | 2998568070 | 5330 | 5370 | 5370 | 5330 | 875 |
| 341 | 20230817 | 135200 | 2993887770 | 5360 | 5390 | 5390 | 5360 | 1730 |
| 342 | 20230817 | 135100 | 2984594210 | 5390 | 5390 | 5390 | 5390 | 1 |
| 343 | 20230817 | 135000 | 2984588820 | 5380 | 5390 | 5390 | 5380 | 231 |
| 344 | 20230817 | 134900 | 2983344030 | 5380 | 5390 | 5390 | 5380 | 1203 |
| 345 | 20230817 | 134800 | 2976871720 | 5420 | 5420 | 5420 | 5420 | 0 |
| 346 | 20230817 | 134700 | 2976871720 | 5420 | 5420 | 5420 | 5390 | 2003 |
| 347 | 20230817 | 134600 | 2966058620 | 5400 | 5400 | 5400 | 5400 | 98 |
| 348 | 20230817 | 134500 | 2965529420 | 5410 | 5390 | 5410 | 5390 | 507 |
| 349 | 20230817 | 134400 | 2962786670 | 5390 | 5380 | 5390 | 5380 | 7 |
| 350 | 20230817 | 134300 | 2962748990 | 5380 | 5380 | 5380 | 5380 | 37 |
| 351 | 20230817 | 134200 | 2962549930 | 5380 | 5390 | 5390 | 5380 | 15 |
| 352 | 20230817 | 134100 | 2962469220 | 5390 | 5400 | 5420 | 5390 | 2387 |
| 353 | 20230817 | 134000 | 2949586950 | 5400 | 5410 | 5410 | 5400 | 351 |
| 354 | 20230817 | 133900 | 2947690320 | 5420 | 5420 | 5420 | 5420 | 371 |
| 355 | 20230817 | 133800 | 2945679500 | 5440 | 5440 | 5440 | 5440 | 2 |
| 356 | 20230817 | 133700 | 2945668620 | 5440 | 5420 | 5440 | 5420 | 571 |
| 357 | 20230817 | 133600 | 2942566350 | 5440 | 5440 | 5440 | 5440 | 1 |
| 358 | 20230817 | 133500 | 2942560910 | 5420 | 5440 | 5440 | 5420 | 665 |
| 359 | 20230817 | 133400 | 2938943510 | 5440 | 5440 | 5440 | 5430 | 954 |
| 360 | 20230817 | 133300 | 2933753850 | 5400 | 5400 | 5400 | 5400 | 0 |
| 361 | 20230817 | 133200 | 2933753850 | 5400 | 5420 | 5420 | 5400 | 78 |
| 362 | 20230817 | 133100 | 2933332630 | 5400 | 5420 | 5420 | 5400 | 470 |
| 363 | 20230817 | 133000 | 2930789360 | 5400 | 5410 | 5410 | 5400 | 983 |
| 364 | 20230817 | 132900 | 2925480030 | 5430 | 5430 | 5430 | 5410 | 1736 |
| 365 | 20230817 | 132800 | 2916055630 | 5420 | 5430 | 5430 | 5420 | 15 |
| 366 | 20230817 | 132700 | 2915974320 | 5430 | 5410 | 5430 | 5410 | 11 |
| 367 | 20230817 | 132600 | 2915914610 | 5430 | 5420 | 5430 | 5400 | 152 |
| 368 | 20230817 | 132500 | 2915091200 | 5420 | 5400 | 5430 | 5400 | 93 |
| 369 | 20230817 | 132400 | 2914587150 | 5440 | 5400 | 5440 | 5400 | 501 |
| 370 | 20230817 | 132300 | 2911861760 | 5400 | 5400 | 5400 | 5400 | 1 |
| 371 | 20230817 | 132200 | 2911856360 | 5430 | 5410 | 5430 | 5400 | 414 |
| 372 | 20230817 | 132100 | 2909619410 | 5440 | 5440 | 5440 | 5400 | 51 |
| 373 | 20230817 | 132000 | 2909342010 | 5440 | 5410 | 5440 | 5400 | 735 |
| 374 | 20230817 | 131900 | 2905365370 | 5410 | 5400 | 5410 | 5380 | 483 |
| 375 | 20230817 | 131800 | 2902753800 | 5400 | 5400 | 5410 | 5400 | 861 |
| 376 | 20230817 | 131700 | 2898104370 | 5400 | 5390 | 5400 | 5390 | 827 |
| 377 | 20230817 | 131600 | 2893638680 | 5400 | 5390 | 5400 | 5390 | 3 |
| 378 | 20230817 | 131500 | 2893622490 | 5390 | 5400 | 5400 | 5390 | 12 |
| 379 | 20230817 | 131400 | 2893557780 | 5400 | 5390 | 5400 | 5380 | 92 |
| 380 | 20230817 | 131300 | 2893061300 | 5370 | 5370 | 5370 | 5370 | 49 |
| 381 | 20230817 | 131200 | 2892798170 | 5370 | 5380 | 5380 | 5370 | 759 |
| 382 | 20230817 | 131100 | 2888715830 | 5400 | 5390 | 5400 | 5390 | 303 |
| 383 | 20230817 | 131000 | 2887079660 | 5380 | 5380 | 5390 | 5380 | 109 |
| 384 | 20230817 | 130900 | 2886492240 | 5380 | 5380 | 5380 | 5380 | 1 |
| 385 | 20230817 | 130800 | 2886486860 | 5380 | 5410 | 5410 | 5380 | 1114 |
| 386 | 20230817 | 130700 | 2880460150 | 5410 | 5380 | 5410 | 5380 | 122 |
| 387 | 20230817 | 130600 | 2879800160 | 5410 | 5380 | 5410 | 5380 | 473 |
| 388 | 20230817 | 130500 | 2877243280 | 5360 | 5360 | 5360 | 5360 | 16 |
| 389 | 20230817 | 130400 | 2877157520 | 5390 | 5400 | 5400 | 5390 | 132 |
| 390 | 20230817 | 130300 | 2876445820 | 5390 | 5390 | 5390 | 5390 | 714 |
| 391 | 20230817 | 130200 | 2872597360 | 5390 | 5360 | 5390 | 5360 | 430 |
| 392 | 20230817 | 130100 | 2870289560 | 5400 | 5360 | 5400 | 5360 | 253 |
| 393 | 20230817 | 130000 | 2868925480 | 5360 | 5360 | 5360 | 5360 | 52 |
| 394 | 20230817 | 125900 | 2868646760 | 5370 | 5370 | 5370 | 5370 | 467 |
| 395 | 20230817 | 125800 | 2866138970 | 5380 | 5380 | 5380 | 5380 | 0 |
| 396 | 20230817 | 125700 | 2866138970 | 5380 | 5370 | 5380 | 5370 | 7 |
| 397 | 20230817 | 125600 | 2866101370 | 5370 | 5370 | 5370 | 5370 | 3 |
| 398 | 20230817 | 125500 | 2866085260 | 5360 | 5370 | 5370 | 5360 | 132 |
| 399 | 20230817 | 125400 | 2865377010 | 5410 | 5360 | 5410 | 5360 | 321 |
| 400 | 20230817 | 125300 | 2863642090 | 5400 | 5400 | 5400 | 5390 | 320 |
| 401 | 20230817 | 125200 | 2861914100 | 5400 | 5350 | 5400 | 5350 | 924 |
| 402 | 20230817 | 125100 | 2856962790 | 5350 | 5350 | 5350 | 5350 | 428 |
| 403 | 20230817 | 125000 | 2854672990 | 5390 | 5350 | 5410 | 5350 | 436 |
| 404 | 20230817 | 124900 | 2852324110 | 5350 | 5390 | 5390 | 5350 | 338 |
| 405 | 20230817 | 124800 | 2850512550 | 5380 | 5400 | 5410 | 5380 | 963 |
| 406 | 20230817 | 124700 | 2845325480 | 5400 | 5390 | 5400 | 5390 | 135 |
| 407 | 20230817 | 124600 | 2844596990 | 5380 | 5380 | 5380 | 5380 | 300 |
| 408 | 20230817 | 124500 | 2842982990 | 5380 | 5350 | 5380 | 5350 | 133 |
| 409 | 20230817 | 124400 | 2842271410 | 5380 | 5380 | 5380 | 5380 | 15 |
| 410 | 20230817 | 124300 | 2842190710 | 5380 | 5360 | 5380 | 5360 | 533 |
| 411 | 20230817 | 124200 | 2839333690 | 5360 | 5360 | 5360 | 5360 | 1 |
| 412 | 20230817 | 124100 | 2839328330 | 5360 | 5370 | 5370 | 5360 | 134 |
| 413 | 20230817 | 124000 | 2838609990 | 5360 | 5360 | 5380 | 5360 | 666 |
| 414 | 20230817 | 123900 | 2835035370 | 5360 | 5370 | 5380 | 5360 | 1482 |
| 415 | 20230817 | 123800 | 2827066500 | 5350 | 5350 | 5350 | 5350 | 5 |
| 416 | 20230817 | 123700 | 2827039750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 417 | 20230817 | 123600 | 2827039750 | 5350 | 5340 | 5350 | 5340 | 662 |
| 418 | 20230817 | 123500 | 2823498620 | 5330 | 5340 | 5340 | 5330 | 425 |
| 419 | 20230817 | 123400 | 2821231620 | 5340 | 5330 | 5380 | 5330 | 1359 |
| 420 | 20230817 | 123300 | 2813970230 | 5330 | 5310 | 5330 | 5310 | 312 |
| 421 | 20230817 | 123200 | 2812310010 | 5310 | 5330 | 5330 | 5310 | 116 |
| 422 | 20230817 | 123100 | 2811693810 | 5330 | 5330 | 5330 | 5330 | 0 |
| 423 | 20230817 | 123000 | 2811693810 | 5330 | 5300 | 5330 | 5300 | 2019 |
| 424 | 20230817 | 122900 | 2800942830 | 5310 | 5310 | 5310 | 5310 | 200 |
| 425 | 20230817 | 122800 | 2799880830 | 5310 | 5310 | 5310 | 5310 | 0 |
| 426 | 20230817 | 122700 | 2799880830 | 5310 | 5310 | 5310 | 5310 | 0 |
| 427 | 20230817 | 122600 | 2799880830 | 5310 | 5310 | 5310 | 5300 | 3797 |
| 428 | 20230817 | 122500 | 2779745460 | 5310 | 5300 | 5310 | 5300 | 233 |
| 429 | 20230817 | 122400 | 2778509560 | 5310 | 5300 | 5310 | 5300 | 197 |
| 430 | 20230817 | 122300 | 2777464000 | 5300 | 5290 | 5300 | 5290 | 296 |
| 431 | 20230817 | 122200 | 2775895730 | 5280 | 5270 | 5280 | 5270 | 197 |
| 432 | 20230817 | 122100 | 2774856710 | 5280 | 5260 | 5280 | 5260 | 200 |
| 433 | 20230817 | 122000 | 2773803260 | 5240 | 5240 | 5270 | 5240 | 347 |
| 434 | 20230817 | 121900 | 2771979080 | 5240 | 5250 | 5250 | 5240 | 114 |
| 435 | 20230817 | 121800 | 2771380940 | 5250 | 5230 | 5250 | 5230 | 322 |
| 436 | 20230817 | 121700 | 2769690660 | 5240 | 5220 | 5240 | 5220 | 123 |
| 437 | 20230817 | 121600 | 2769046930 | 5230 | 5220 | 5230 | 5220 | 18 |
| 438 | 20230817 | 121500 | 2768952920 | 5220 | 5230 | 5230 | 5220 | 342 |
| 439 | 20230817 | 121400 | 2767166580 | 5230 | 5230 | 5230 | 5230 | 1287 |
| 440 | 20230817 | 121300 | 2760435570 | 5230 | 5230 | 5230 | 5230 | 12 |
| 441 | 20230817 | 121200 | 2760372810 | 5230 | 5230 | 5230 | 5230 | 56 |
| 442 | 20230817 | 121100 | 2760079930 | 5230 | 5240 | 5240 | 5230 | 701 |
| 443 | 20230817 | 121000 | 2756406750 | 5240 | 5240 | 5240 | 5240 | 231 |
| 444 | 20230817 | 120900 | 2755196310 | 5240 | 5260 | 5270 | 5240 | 2760 |
| 445 | 20230817 | 120800 | 2740729200 | 5270 | 5230 | 5270 | 5230 | 2390 |
| 446 | 20230817 | 120700 | 2728181330 | 5230 | 5210 | 5230 | 5200 | 1587 |
| 447 | 20230817 | 120600 | 2719891540 | 5210 | 5210 | 5220 | 5210 | 46 |
| 448 | 20230817 | 120500 | 2719651870 | 5210 | 5190 | 5210 | 5190 | 752 |
| 449 | 20230817 | 120400 | 2715736710 | 5190 | 5180 | 5190 | 5180 | 152 |
| 450 | 20230817 | 120300 | 2714947850 | 5190 | 5180 | 5190 | 5180 | 23 |
| 451 | 20230817 | 120200 | 2714828700 | 5190 | 5180 | 5190 | 5180 | 344 |
| 452 | 20230817 | 120100 | 2713044480 | 5180 | 5180 | 5190 | 5180 | 459 |
| 453 | 20230817 | 120000 | 2710666630 | 5180 | 5190 | 5190 | 5180 | 291 |
| 454 | 20230817 | 115900 | 2709156430 | 5210 | 5190 | 5210 | 5180 | 4997 |
| 455 | 20230817 | 115800 | 2683263040 | 5190 | 5180 | 5190 | 5180 | 4479 |
| 456 | 20230817 | 115700 | 2660061160 | 5190 | 5180 | 5190 | 5180 | 252 |
| 457 | 20230817 | 115600 | 2658755290 | 5180 | 5180 | 5190 | 5180 | 204 |
| 458 | 20230817 | 115500 | 2657698390 | 5180 | 5190 | 5210 | 5180 | 9338 |
| 459 | 20230817 | 115400 | 2609325310 | 5190 | 5190 | 5190 | 5190 | 180 |
| 460 | 20230817 | 115300 | 2608391110 | 5190 | 5180 | 5190 | 5180 | 184 |
| 461 | 20230817 | 115200 | 2607437250 | 5180 | 5200 | 5200 | 5180 | 2779 |
| 462 | 20230817 | 115100 | 2593020220 | 5200 | 5200 | 5200 | 5200 | 184 |
| 463 | 20230817 | 115000 | 2592063420 | 5200 | 5200 | 5200 | 5200 | 297 |
| 464 | 20230817 | 114900 | 2590519020 | 5210 | 5220 | 5220 | 5210 | 582 |
| 465 | 20230817 | 114800 | 2587483550 | 5220 | 5220 | 5220 | 5220 | 184 |
| 466 | 20230817 | 114700 | 2586523070 | 5220 | 5240 | 5240 | 5220 | 731 |
| 467 | 20230817 | 114600 | 2582699610 | 5230 | 5230 | 5230 | 5230 | 181 |
| 468 | 20230817 | 114500 | 2581752980 | 5230 | 5230 | 5240 | 5230 | 692 |
| 469 | 20230817 | 114400 | 2578133810 | 5240 | 5240 | 5240 | 5230 | 693 |
| 470 | 20230817 | 114300 | 2574504100 | 5240 | 5250 | 5250 | 5240 | 659 |
| 471 | 20230817 | 114200 | 2571046890 | 5250 | 5250 | 5250 | 5250 | 196 |
| 472 | 20230817 | 114100 | 2570017890 | 5250 | 5250 | 5250 | 5250 | 26 |
| 473 | 20230817 | 114000 | 2569881390 | 5260 | 5260 | 5260 | 5250 | 1214 |
| 474 | 20230817 | 113900 | 2563506780 | 5260 | 5250 | 5260 | 5250 | 19 |
| 475 | 20230817 | 113800 | 2563406870 | 5250 | 5250 | 5250 | 5250 | 23 |
| 476 | 20230817 | 113700 | 2563286120 | 5250 | 5250 | 5250 | 5250 | 29 |
| 477 | 20230817 | 113600 | 2563133870 | 5250 | 5250 | 5250 | 5250 | 21 |
| 478 | 20230817 | 113500 | 2563023620 | 5250 | 5240 | 5250 | 5240 | 152 |
| 479 | 20230817 | 113400 | 2562227030 | 5240 | 5240 | 5240 | 5240 | 1 |
| 480 | 20230817 | 113300 | 2562221790 | 5270 | 5270 | 5270 | 5270 | 22 |
| 481 | 20230817 | 113200 | 2562105850 | 5270 | 5240 | 5270 | 5240 | 42 |
| 482 | 20230817 | 113100 | 2561884840 | 5240 | 5240 | 5240 | 5240 | 20 |
| 483 | 20230817 | 113000 | 2561780040 | 5240 | 5270 | 5300 | 5240 | 1686 |
| 484 | 20230817 | 112900 | 2552912510 | 5300 | 5290 | 5300 | 5290 | 199 |
| 485 | 20230817 | 112800 | 2551857870 | 5300 | 5310 | 5310 | 5300 | 235 |
| 486 | 20230817 | 112700 | 2550612170 | 5310 | 5300 | 5310 | 5300 | 220 |
| 487 | 20230817 | 112600 | 2549444540 | 5310 | 5250 | 5310 | 5250 | 124 |
| 488 | 20230817 | 112500 | 2548788880 | 5250 | 5260 | 5270 | 5250 | 1621 |
| 489 | 20230817 | 112400 | 2540262190 | 5270 | 5260 | 5270 | 5260 | 2 |
| 490 | 20230817 | 112300 | 2540251660 | 5260 | 5260 | 5260 | 5260 | 222 |
| 491 | 20230817 | 112200 | 2539083940 | 5260 | 5260 | 5260 | 5260 | 450 |
| 492 | 20230817 | 112100 | 2536716940 | 5260 | 5250 | 5260 | 5250 | 12 |
| 493 | 20230817 | 112000 | 2536653840 | 5250 | 5250 | 5260 | 5240 | 883 |
| 494 | 20230817 | 111900 | 2532019320 | 5250 | 5240 | 5250 | 5240 | 155 |
| 495 | 20230817 | 111800 | 2531205590 | 5240 | 5240 | 5250 | 5240 | 236 |
| 496 | 20230817 | 111700 | 2529967110 | 5240 | 5230 | 5240 | 5230 | 102 |
| 497 | 20230817 | 111600 | 2529433150 | 5230 | 5230 | 5230 | 5230 | 61 |
| 498 | 20230817 | 111500 | 2529114120 | 5230 | 5260 | 5260 | 5220 | 1604 |
| 499 | 20230817 | 111400 | 2520721130 | 5260 | 5250 | 5260 | 5250 | 417 |
| 500 | 20230817 | 111300 | 2518530770 | 5240 | 5240 | 5240 | 5240 | 100 |
| 501 | 20230817 | 111200 | 2518006770 | 5240 | 5250 | 5250 | 5240 | 266 |
| 502 | 20230817 | 111100 | 2516611960 | 5220 | 5220 | 5220 | 5220 | 327 |
| 503 | 20230817 | 111000 | 2514905020 | 5220 | 5250 | 5250 | 5220 | 1548 |
| 504 | 20230817 | 110900 | 2506797980 | 5250 | 5260 | 5260 | 5250 | 214 |
| 505 | 20230817 | 110800 | 2505672500 | 5270 | 5270 | 5270 | 5270 | 1 |
| 506 | 20230817 | 110700 | 2505667230 | 5280 | 5280 | 5280 | 5280 | 40 |
| 507 | 20230817 | 110600 | 2505456030 | 5250 | 5250 | 5250 | 5250 | 22 |
| 508 | 20230817 | 110500 | 2505340530 | 5250 | 5230 | 5250 | 5230 | 505 |
| 509 | 20230817 | 110400 | 2502693570 | 5240 | 5240 | 5240 | 5240 | 84 |
| 510 | 20230817 | 110300 | 2502253410 | 5230 | 5230 | 5230 | 5230 | 403 |
| 511 | 20230817 | 110200 | 2500145720 | 5230 | 5250 | 5250 | 5230 | 354 |
| 512 | 20230817 | 110100 | 2498293950 | 5230 | 5240 | 5250 | 5230 | 1173 |
| 513 | 20230817 | 110000 | 2492157020 | 5220 | 5220 | 5220 | 5220 | 192 |
| 514 | 20230817 | 105900 | 2491154780 | 5220 | 5260 | 5260 | 5220 | 382 |
| 515 | 20230817 | 105800 | 2489157350 | 5240 | 5260 | 5260 | 5240 | 471 |
| 516 | 20230817 | 105700 | 2486689290 | 5260 | 5260 | 5260 | 5260 | 12 |
| 517 | 20230817 | 105600 | 2486626170 | 5230 | 5230 | 5260 | 5230 | 14 |
| 518 | 20230817 | 105500 | 2486552920 | 5220 | 5220 | 5220 | 5220 | 209 |
| 519 | 20230817 | 105400 | 2485461940 | 5200 | 5270 | 5270 | 5150 | 8465 |
| 520 | 20230817 | 105300 | 2441456010 | 5270 | 5280 | 5290 | 5270 | 1191 |
| 521 | 20230817 | 105200 | 2435178320 | 5280 | 5260 | 5280 | 5260 | 465 |
| 522 | 20230817 | 105100 | 2432730920 | 5250 | 5250 | 5250 | 5250 | 220 |
| 523 | 20230817 | 105000 | 2431575920 | 5250 | 5240 | 5250 | 5230 | 267 |
| 524 | 20230817 | 104900 | 2430177240 | 5240 | 5230 | 5240 | 5230 | 179 |
| 525 | 20230817 | 104800 | 2429240770 | 5230 | 5240 | 5250 | 5230 | 119 |
| 526 | 20230817 | 104700 | 2428616630 | 5240 | 5240 | 5240 | 5240 | 116 |
| 527 | 20230817 | 104600 | 2428008790 | 5230 | 5230 | 5240 | 5230 | 25 |
| 528 | 20230817 | 104500 | 2427878020 | 5230 | 5240 | 5240 | 5230 | 134 |
| 529 | 20230817 | 104400 | 2427176420 | 5240 | 5210 | 5240 | 5210 | 393 |
| 530 | 20230817 | 104300 | 2425127910 | 5240 | 5240 | 5240 | 5240 | 104 |
| 531 | 20230817 | 104200 | 2424582950 | 5230 | 5230 | 5270 | 5160 | 3931 |
| 532 | 20230817 | 104100 | 2404157880 | 5240 | 5250 | 5250 | 5240 | 702 |
| 533 | 20230817 | 104000 | 2400474300 | 5250 | 5250 | 5260 | 5250 | 137 |
| 534 | 20230817 | 103900 | 2399754440 | 5250 | 5290 | 5290 | 5250 | 330 |
| 535 | 20230817 | 103800 | 2398021820 | 5250 | 5240 | 5310 | 5240 | 211 |
| 536 | 20230817 | 103700 | 2396903780 | 5240 | 5260 | 5260 | 5240 | 31 |
| 537 | 20230817 | 103600 | 2396741090 | 5250 | 5310 | 5340 | 5250 | 2144 |
| 538 | 20230817 | 103500 | 2385434270 | 5340 | 5290 | 5340 | 5250 | 2054 |
| 539 | 20230817 | 103400 | 2374506740 | 5240 | 5250 | 5300 | 5240 | 478 |
| 540 | 20230817 | 103300 | 2371996390 | 5240 | 5240 | 5240 | 5210 | 380 |
| 541 | 20230817 | 103200 | 2370008840 | 5240 | 5230 | 5240 | 5220 | 490 |
| 542 | 20230817 | 103100 | 2367443070 | 5230 | 5230 | 5230 | 5210 | 33 |
| 543 | 20230817 | 103000 | 2367270520 | 5230 | 5180 | 5240 | 5180 | 4434 |
| 544 | 20230817 | 102900 | 2344200170 | 5180 | 5180 | 5180 | 5180 | 672 |
| 545 | 20230817 | 102800 | 2340719210 | 5180 | 5170 | 5180 | 5160 | 93 |
| 546 | 20230817 | 102700 | 2340238360 | 5150 | 5170 | 5170 | 5150 | 352 |
| 547 | 20230817 | 102600 | 2338425520 | 5160 | 5150 | 5160 | 5150 | 1515 |
| 548 | 20230817 | 102500 | 2330613710 | 5150 | 5150 | 5150 | 5150 | 448 |
| 549 | 20230817 | 102400 | 2328306510 | 5140 | 5160 | 5180 | 5140 | 4948 |
| 550 | 20230817 | 102300 | 2302701120 | 5160 | 5190 | 5190 | 5160 | 535 |
| 551 | 20230817 | 102200 | 2299937060 | 5190 | 5130 | 5190 | 5130 | 2621 |
| 552 | 20230817 | 102100 | 2286364590 | 5170 | 5180 | 5180 | 5110 | 9616 |
| 553 | 20230817 | 102000 | 2237041290 | 5180 | 5140 | 5180 | 5130 | 6295 |
| 554 | 20230817 | 101900 | 2204666960 | 5140 | 5140 | 5140 | 5140 | 0 |
| 555 | 20230817 | 101800 | 2204666960 | 5140 | 5170 | 5170 | 5140 | 1143 |
| 556 | 20230817 | 101700 | 2198784260 | 5180 | 5180 | 5190 | 5140 | 2113 |
| 557 | 20230817 | 101600 | 2187891340 | 5180 | 5140 | 5180 | 5140 | 45 |
| 558 | 20230817 | 101500 | 2187659300 | 5170 | 5180 | 5210 | 5140 | 10894 |
| 559 | 20230817 | 101400 | 2131457690 | 5210 | 5200 | 5210 | 5180 | 8623 |
| 560 | 20230817 | 101300 | 2086634500 | 5200 | 5220 | 5250 | 5200 | 7931 |
| 561 | 20230817 | 101200 | 2045296610 | 5210 | 5240 | 5240 | 5210 | 12982 |
| 562 | 20230817 | 101100 | 1977523820 | 5240 | 5240 | 5250 | 5230 | 3734 |
| 563 | 20230817 | 101000 | 1957956480 | 5230 | 5220 | 5230 | 5220 | 1496 |
| 564 | 20230817 | 100900 | 1950143110 | 5220 | 5240 | 5240 | 5210 | 5556 |
| 565 | 20230817 | 100800 | 1921126080 | 5240 | 5260 | 5280 | 5240 | 4528 |
| 566 | 20230817 | 100700 | 1897313660 | 5270 | 5280 | 5280 | 5270 | 3139 |
| 567 | 20230817 | 100600 | 1880752920 | 5280 | 5300 | 5300 | 5280 | 2691 |
| 568 | 20230817 | 100500 | 1866534660 | 5300 | 5300 | 5300 | 5300 | 293 |
| 569 | 20230817 | 100400 | 1864981760 | 5310 | 5310 | 5310 | 5270 | 203 |
| 570 | 20230817 | 100300 | 1863903900 | 5290 | 5250 | 5310 | 5250 | 1266 |
| 571 | 20230817 | 100200 | 1857223510 | 5250 | 5230 | 5310 | 5230 | 1563 |
| 572 | 20230817 | 100100 | 1849013240 | 5250 | 5270 | 5270 | 5220 | 4921 |
| 573 | 20230817 | 100000 | 1823254760 | 5270 | 5290 | 5290 | 5240 | 5295 |
| 574 | 20230817 | 095900 | 1795416960 | 5290 | 5250 | 5290 | 5250 | 906 |
| 575 | 20230817 | 095800 | 1790658840 | 5260 | 5270 | 5270 | 5250 | 6726 |
| 576 | 20230817 | 095700 | 1755274030 | 5270 | 5360 | 5360 | 5270 | 7679 |
| 577 | 20230817 | 095600 | 1714469740 | 5340 | 5340 | 5340 | 5340 | 62 |
| 578 | 20230817 | 095500 | 1714138660 | 5380 | 5350 | 5380 | 5330 | 786 |
| 579 | 20230817 | 095400 | 1709933120 | 5350 | 5330 | 5360 | 5330 | 605 |
| 580 | 20230817 | 095300 | 1706703150 | 5340 | 5360 | 5360 | 5340 | 7 |
| 581 | 20230817 | 095200 | 1706665710 | 5330 | 5280 | 5360 | 5260 | 12410 |
| 582 | 20230817 | 095100 | 1641170810 | 5280 | 5380 | 5380 | 5270 | 16237 |
| 583 | 20230817 | 095000 | 1554402730 | 5380 | 5440 | 5450 | 5380 | 7991 |
| 584 | 20230817 | 094900 | 1511176590 | 5450 | 5450 | 5450 | 5450 | 595 |
| 585 | 20230817 | 094800 | 1507933840 | 5450 | 5450 | 5450 | 5450 | 437 |
| 586 | 20230817 | 094700 | 1505552190 | 5450 | 5420 | 5450 | 5410 | 998 |
| 587 | 20230817 | 094600 | 1500146520 | 5420 | 5420 | 5420 | 5420 | 9 |
| 588 | 20230817 | 094500 | 1500097740 | 5410 | 5420 | 5430 | 5410 | 2312 |
| 589 | 20230817 | 094400 | 1487568860 | 5420 | 5420 | 5420 | 5420 | 101 |
| 590 | 20230817 | 094300 | 1487021440 | 5420 | 5420 | 5420 | 5420 | 2 |
| 591 | 20230817 | 094200 | 1487010600 | 5420 | 5450 | 5450 | 5420 | 2172 |
| 592 | 20230817 | 094100 | 1475223540 | 5480 | 5470 | 5480 | 5440 | 2769 |
| 593 | 20230817 | 094000 | 1460143810 | 5500 | 5500 | 5500 | 5500 | 95 |
| 594 | 20230817 | 093900 | 1459621310 | 5540 | 5480 | 5540 | 5480 | 2162 |
| 595 | 20230817 | 093800 | 1447681730 | 5460 | 5430 | 5460 | 5410 | 882 |
| 596 | 20230817 | 093700 | 1442895880 | 5460 | 5400 | 5460 | 5400 | 2626 |
| 597 | 20230817 | 093600 | 1428687170 | 5400 | 5410 | 5410 | 5390 | 2511 |
| 598 | 20230817 | 093500 | 1415145180 | 5410 | 5400 | 5410 | 5380 | 6729 |
| 599 | 20230817 | 093400 | 1378841240 | 5400 | 5410 | 5410 | 5400 | 1702 |
| 600 | 20230817 | 093300 | 1369645620 | 5410 | 5420 | 5420 | 5410 | 3826 |
| 601 | 20230817 | 093200 | 1348938920 | 5420 | 5450 | 5450 | 5410 | 5779 |
| 602 | 20230817 | 093100 | 1317613040 | 5490 | 5470 | 5490 | 5450 | 2808 |
| 603 | 20230817 | 093000 | 1302254430 | 5470 | 5460 | 5490 | 5450 | 1670 |
| 604 | 20230817 | 092900 | 1293124620 | 5460 | 5430 | 5460 | 5430 | 528 |
| 605 | 20230817 | 092800 | 1290251670 | 5440 | 5420 | 5470 | 5410 | 2101 |
| 606 | 20230817 | 092700 | 1278864200 | 5430 | 5450 | 5450 | 5420 | 2843 |
| 607 | 20230817 | 092600 | 1263408050 | 5440 | 5450 | 5490 | 5440 | 511 |
| 608 | 20230817 | 092500 | 1260622510 | 5490 | 5490 | 5490 | 5490 | 132 |
| 609 | 20230817 | 092400 | 1259897830 | 5490 | 5490 | 5530 | 5440 | 5346 |
| 610 | 20230817 | 092300 | 1230685330 | 5490 | 5550 | 5550 | 5490 | 5724 |
| 611 | 20230817 | 092200 | 1199085970 | 5530 | 5530 | 5530 | 5520 | 1976 |
| 612 | 20230817 | 092100 | 1188167310 | 5530 | 5520 | 5580 | 5510 | 923 |
| 613 | 20230817 | 092000 | 1183068950 | 5510 | 5510 | 5580 | 5480 | 4903 |
| 614 | 20230817 | 091900 | 1156019500 | 5520 | 5520 | 5520 | 5480 | 2269 |
| 615 | 20230817 | 091800 | 1143535180 | 5530 | 5570 | 5570 | 5490 | 6099 |
| 616 | 20230817 | 091700 | 1109909790 | 5570 | 5580 | 5580 | 5510 | 2820 |
| 617 | 20230817 | 091600 | 1094252420 | 5580 | 5450 | 5610 | 5440 | 4649 |
| 618 | 20230817 | 091500 | 1068620180 | 5450 | 5430 | 5490 | 5430 | 4081 |
| 619 | 20230817 | 091400 | 1046356020 | 5440 | 5430 | 5440 | 5420 | 1867 |
| 620 | 20230817 | 091300 | 1036223350 | 5440 | 5470 | 5480 | 5420 | 2146 |
| 621 | 20230817 | 091200 | 1024533130 | 5470 | 5490 | 5490 | 5420 | 4286 |
| 622 | 20230817 | 091100 | 1001141020 | 5480 | 5410 | 5480 | 5380 | 6844 |
| 623 | 20230817 | 091000 | 964026030 | 5410 | 5410 | 5410 | 5360 | 3053 |
| 624 | 20230817 | 090900 | 947601560 | 5380 | 5370 | 5440 | 5350 | 16105 |
| 625 | 20230817 | 090800 | 860789580 | 5370 | 5370 | 5390 | 5360 | 2648 |
| 626 | 20230817 | 090700 | 846584940 | 5370 | 5400 | 5420 | 5360 | 6860 |
| 627 | 20230817 | 090600 | 809662240 | 5400 | 5420 | 5430 | 5360 | 9588 |
| 628 | 20230817 | 090500 | 758014370 | 5420 | 5340 | 5430 | 5330 | 7496 |
| 629 | 20230817 | 090400 | 717691450 | 5330 | 5590 | 5610 | 5330 | 36417 |
| 630 | 20230817 | 090300 | 518727790 | 5590 | 5590 | 5590 | 5520 | 13045 |
| 631 | 20230817 | 090200 | 446374520 | 5540 | 5700 | 5740 | 5500 | 77789 |
| 632 | 20230817 | 090100 | 0 | 6150 | 6150 | 6150 | 6150 | 0 |
| 633 | 20230817 | 090000 | 0 | 6150 | 6150 | 6150 | 6150 | 0 |