32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 1096 |
| 3 | 20230817 | 185900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 4 | 20230817 | 185800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 5 | 20230817 | 185700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 6 | 20230817 | 185600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 7 | 20230817 | 185500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 8 | 20230817 | 185400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 9 | 20230817 | 185300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 10 | 20230817 | 185200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 11 | 20230817 | 185100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 12 | 20230817 | 185000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 13 | 20230817 | 184900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 14 | 20230817 | 184800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 15 | 20230817 | 184700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 16 | 20230817 | 184600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 17 | 20230817 | 184500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 18 | 20230817 | 184400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 19 | 20230817 | 184300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 20 | 20230817 | 184200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 21 | 20230817 | 184100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 22 | 20230817 | 184000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 23 | 20230817 | 183900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 24 | 20230817 | 183800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 25 | 20230817 | 183700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 26 | 20230817 | 183600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 27 | 20230817 | 183500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 28 | 20230817 | 183400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 29 | 20230817 | 183300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 30 | 20230817 | 183200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 31 | 20230817 | 183100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 32 | 20230817 | 183000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 1096 |
| 33 | 20230817 | 182900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 34 | 20230817 | 182800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 35 | 20230817 | 182700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 36 | 20230817 | 182600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 37 | 20230817 | 182500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 38 | 20230817 | 182400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 39 | 20230817 | 182300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 40 | 20230817 | 182200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 41 | 20230817 | 182100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 42 | 20230817 | 182000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 43 | 20230817 | 181900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 44 | 20230817 | 181800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 45 | 20230817 | 181700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 46 | 20230817 | 181600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 47 | 20230817 | 181500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 48 | 20230817 | 181400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 49 | 20230817 | 181300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 50 | 20230817 | 181200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 51 | 20230817 | 181100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 52 | 20230817 | 181000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 53 | 20230817 | 180900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 54 | 20230817 | 180800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 55 | 20230817 | 180700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 56 | 20230817 | 180600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 57 | 20230817 | 180500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 58 | 20230817 | 180400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 59 | 20230817 | 180300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 60 | 20230817 | 180200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 61 | 20230817 | 180100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 62 | 20230817 | 180000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 1096 |
| 63 | 20230817 | 175900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 64 | 20230817 | 175800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 65 | 20230817 | 175700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 66 | 20230817 | 175600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 67 | 20230817 | 175500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 68 | 20230817 | 175400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 69 | 20230817 | 175300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 70 | 20230817 | 175200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 71 | 20230817 | 175100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 72 | 20230817 | 175000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 73 | 20230817 | 174900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 74 | 20230817 | 174800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 75 | 20230817 | 174700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 76 | 20230817 | 174600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 77 | 20230817 | 174500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 78 | 20230817 | 174400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 79 | 20230817 | 174300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 80 | 20230817 | 174200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 81 | 20230817 | 174100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 82 | 20230817 | 174000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 83 | 20230817 | 173900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 84 | 20230817 | 173800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 85 | 20230817 | 173700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 86 | 20230817 | 173600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 87 | 20230817 | 173500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 88 | 20230817 | 173400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 89 | 20230817 | 173300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 90 | 20230817 | 173200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 91 | 20230817 | 173100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 92 | 20230817 | 173000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 1096 |
| 93 | 20230817 | 172900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 94 | 20230817 | 172800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 95 | 20230817 | 172700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 96 | 20230817 | 172600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 97 | 20230817 | 172500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 98 | 20230817 | 172400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 99 | 20230817 | 172300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 100 | 20230817 | 172200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 101 | 20230817 | 172100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 102 | 20230817 | 172000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 103 | 20230817 | 171900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 104 | 20230817 | 171800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 105 | 20230817 | 171700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 106 | 20230817 | 171600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 107 | 20230817 | 171500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 108 | 20230817 | 171400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 109 | 20230817 | 171300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 110 | 20230817 | 171200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 111 | 20230817 | 171100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 112 | 20230817 | 171000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 113 | 20230817 | 170900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 114 | 20230817 | 170800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 115 | 20230817 | 170700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 116 | 20230817 | 170600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 117 | 20230817 | 170500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 118 | 20230817 | 170400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 119 | 20230817 | 170300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 120 | 20230817 | 170200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 121 | 20230817 | 170100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 122 | 20230817 | 170000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 1096 |
| 123 | 20230817 | 165900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 124 | 20230817 | 165800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 125 | 20230817 | 165700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 126 | 20230817 | 165600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 127 | 20230817 | 165500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 128 | 20230817 | 165400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 129 | 20230817 | 165300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 130 | 20230817 | 165200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 131 | 20230817 | 165100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 132 | 20230817 | 165000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 133 | 20230817 | 164900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 134 | 20230817 | 164800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 135 | 20230817 | 164700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 136 | 20230817 | 164600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 137 | 20230817 | 164500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 138 | 20230817 | 164400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 139 | 20230817 | 164300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 140 | 20230817 | 164200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 141 | 20230817 | 164100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 142 | 20230817 | 164000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 143 | 20230817 | 163900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 144 | 20230817 | 163800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 145 | 20230817 | 163700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 146 | 20230817 | 163600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 147 | 20230817 | 163500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 148 | 20230817 | 163400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 149 | 20230817 | 163300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 150 | 20230817 | 163200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 151 | 20230817 | 163100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 152 | 20230817 | 163000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 1096 |
| 153 | 20230817 | 162900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 154 | 20230817 | 162800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 155 | 20230817 | 162700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 156 | 20230817 | 162600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 157 | 20230817 | 162500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 158 | 20230817 | 162400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 159 | 20230817 | 162300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 160 | 20230817 | 162200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 161 | 20230817 | 162100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 162 | 20230817 | 162000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 163 | 20230817 | 161900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 164 | 20230817 | 161800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 165 | 20230817 | 161700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 166 | 20230817 | 161600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 167 | 20230817 | 161500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 168 | 20230817 | 161400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 169 | 20230817 | 161300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 170 | 20230817 | 161200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 171 | 20230817 | 161100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 172 | 20230817 | 161000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 173 | 20230817 | 160900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 174 | 20230817 | 160800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 175 | 20230817 | 160700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 176 | 20230817 | 160600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 177 | 20230817 | 160500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 178 | 20230817 | 160400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 179 | 20230817 | 160300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 180 | 20230817 | 160200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 181 | 20230817 | 160100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 182 | 20230817 | 160000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 1096 |
| 183 | 20230817 | 155900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 184 | 20230817 | 155800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 185 | 20230817 | 155700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 186 | 20230817 | 155600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 187 | 20230817 | 155500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 188 | 20230817 | 155400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 189 | 20230817 | 155300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 190 | 20230817 | 155200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 191 | 20230817 | 155100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 192 | 20230817 | 155000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 193 | 20230817 | 154900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 194 | 20230817 | 154800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 195 | 20230817 | 154700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 196 | 20230817 | 154600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 197 | 20230817 | 154500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 198 | 20230817 | 154400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 199 | 20230817 | 154300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 200 | 20230817 | 154200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 201 | 20230817 | 154100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 202 | 20230817 | 154000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 203 | 20230817 | 153900 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 204 | 20230817 | 153800 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 205 | 20230817 | 153700 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 206 | 20230817 | 153600 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 207 | 20230817 | 153500 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 208 | 20230817 | 153400 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 209 | 20230817 | 153300 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 210 | 20230817 | 153200 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 211 | 20230817 | 153100 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 0 |
| 212 | 20230817 | 153000 | 1677090400 | 17290 | 17290 | 17290 | 17290 | 2192 |
| 213 | 20230817 | 152900 | 1658140560 | 17290 | 17290 | 17290 | 17290 | 0 |
| 214 | 20230817 | 152800 | 1658140560 | 17290 | 17290 | 17290 | 17290 | 0 |
| 215 | 20230817 | 152700 | 1658140560 | 17290 | 17290 | 17290 | 17290 | 0 |
| 216 | 20230817 | 152600 | 1658140560 | 17290 | 17290 | 17290 | 17290 | 0 |
| 217 | 20230817 | 152500 | 1658140560 | 17290 | 17290 | 17290 | 17290 | 0 |
| 218 | 20230817 | 152400 | 1658140560 | 17290 | 17290 | 17290 | 17290 | 0 |
| 219 | 20230817 | 152300 | 1658140560 | 17290 | 17290 | 17290 | 17290 | 0 |
| 220 | 20230817 | 152200 | 1658140560 | 17290 | 17290 | 17290 | 17290 | 0 |
| 221 | 20230817 | 152100 | 1658140560 | 17290 | 17290 | 17290 | 17290 | 0 |
| 222 | 20230817 | 152000 | 1658140560 | 17290 | 17290 | 17290 | 17290 | 0 |
| 223 | 20230817 | 151900 | 1658140560 | 17290 | 17280 | 17290 | 17280 | 106 |
| 224 | 20230817 | 151800 | 1656308280 | 17280 | 17280 | 17280 | 17280 | 36 |
| 225 | 20230817 | 151700 | 1655686200 | 17290 | 17280 | 17290 | 17280 | 61 |
| 226 | 20230817 | 151600 | 1654631920 | 17270 | 17280 | 17280 | 17270 | 19 |
| 227 | 20230817 | 151500 | 1654303760 | 17280 | 17270 | 17280 | 17270 | 42 |
| 228 | 20230817 | 151400 | 1653578080 | 17280 | 17280 | 17280 | 17280 | 1 |
| 229 | 20230817 | 151300 | 1653560800 | 17280 | 17280 | 17280 | 17280 | 0 |
| 230 | 20230817 | 151200 | 1653560800 | 17280 | 17280 | 17280 | 17280 | 9 |
| 231 | 20230817 | 151100 | 1653405280 | 17280 | 17280 | 17280 | 17280 | 7 |
| 232 | 20230817 | 151000 | 1653284320 | 17280 | 17270 | 17280 | 17270 | 8 |
| 233 | 20230817 | 150900 | 1653146090 | 17270 | 17280 | 17280 | 17270 | 85 |
| 234 | 20230817 | 150800 | 1651677320 | 17290 | 17290 | 17290 | 17290 | 5 |
| 235 | 20230817 | 150700 | 1651590870 | 17290 | 17280 | 17290 | 17280 | 15 |
| 236 | 20230817 | 150600 | 1651331600 | 17290 | 17290 | 17290 | 17290 | 144 |
| 237 | 20230817 | 150500 | 1648841840 | 17290 | 17290 | 17290 | 17290 | 0 |
| 238 | 20230817 | 150400 | 1648841840 | 17290 | 17290 | 17300 | 17290 | 110 |
| 239 | 20230817 | 150300 | 1646939930 | 17300 | 17300 | 17300 | 17290 | 106 |
| 240 | 20230817 | 150200 | 1645107130 | 17290 | 17290 | 17290 | 17290 | 5 |
| 241 | 20230817 | 150100 | 1645020680 | 17300 | 17300 | 17300 | 17300 | 0 |
| 242 | 20230817 | 150000 | 1645020680 | 17300 | 17300 | 17300 | 17300 | 92 |
| 243 | 20230817 | 145900 | 1643429080 | 17290 | 17300 | 17300 | 17290 | 25 |
| 244 | 20230817 | 145800 | 1642996600 | 17300 | 17300 | 17300 | 17300 | 70 |
| 245 | 20230817 | 145700 | 1641785600 | 17290 | 17290 | 17290 | 17290 | 4 |
| 246 | 20230817 | 145600 | 1641716440 | 17290 | 17300 | 17300 | 17290 | 421 |
| 247 | 20230817 | 145500 | 1634436370 | 17300 | 17270 | 17300 | 17270 | 598 |
| 248 | 20230817 | 145400 | 1624098390 | 17270 | 17280 | 17280 | 17270 | 21 |
| 249 | 20230817 | 145300 | 1623735520 | 17280 | 17280 | 17280 | 17280 | 30 |
| 250 | 20230817 | 145200 | 1623217120 | 17270 | 17270 | 17270 | 17270 | 2 |
| 251 | 20230817 | 145100 | 1623182580 | 17270 | 17270 | 17270 | 17270 | 0 |
| 252 | 20230817 | 145000 | 1623182580 | 17270 | 17270 | 17270 | 17270 | 0 |
| 253 | 20230817 | 144900 | 1623182580 | 17270 | 17270 | 17270 | 17270 | 112 |
| 254 | 20230817 | 144800 | 1621248340 | 17270 | 17270 | 17270 | 17270 | 0 |
| 255 | 20230817 | 144700 | 1621248340 | 17270 | 17270 | 17270 | 17270 | 1 |
| 256 | 20230817 | 144600 | 1621231070 | 17280 | 17280 | 17280 | 17280 | 40 |
| 257 | 20230817 | 144500 | 1620539870 | 17270 | 17270 | 17270 | 17270 | 0 |
| 258 | 20230817 | 144400 | 1620539870 | 17270 | 17280 | 17280 | 17270 | 18 |
| 259 | 20230817 | 144300 | 1620229000 | 17280 | 17280 | 17280 | 17280 | 11 |
| 260 | 20230817 | 144200 | 1620038920 | 17280 | 17270 | 17280 | 17270 | 2 |
| 261 | 20230817 | 144100 | 1620004370 | 17270 | 17270 | 17270 | 17270 | 110 |
| 262 | 20230817 | 144000 | 1618104670 | 17270 | 17270 | 17270 | 17270 | 0 |
| 263 | 20230817 | 143900 | 1618104670 | 17270 | 17270 | 17270 | 17270 | 5 |
| 264 | 20230817 | 143800 | 1618018320 | 17280 | 17280 | 17280 | 17280 | 0 |
| 265 | 20230817 | 143700 | 1618018320 | 17280 | 17270 | 17280 | 17270 | 9 |
| 266 | 20230817 | 143600 | 1617862880 | 17280 | 17260 | 17280 | 17260 | 152 |
| 267 | 20230817 | 143500 | 1615239140 | 17250 | 17250 | 17250 | 17250 | 0 |
| 268 | 20230817 | 143400 | 1615239140 | 17250 | 17250 | 17250 | 17250 | 23 |
| 269 | 20230817 | 143300 | 1614842390 | 17260 | 17260 | 17260 | 17260 | 64 |
| 270 | 20230817 | 143200 | 1613737750 | 17260 | 17260 | 17260 | 17260 | 2 |
| 271 | 20230817 | 143100 | 1613703230 | 17260 | 17270 | 17270 | 17260 | 484 |
| 272 | 20230817 | 143000 | 1605346500 | 17270 | 17270 | 17270 | 17270 | 0 |
| 273 | 20230817 | 142900 | 1605346500 | 17270 | 17280 | 17280 | 17270 | 11 |
| 274 | 20230817 | 142800 | 1605156430 | 17280 | 17270 | 17280 | 17270 | 20 |
| 275 | 20230817 | 142700 | 1604810930 | 17270 | 17270 | 17270 | 17270 | 3 |
| 276 | 20230817 | 142600 | 1604759120 | 17270 | 17270 | 17270 | 17270 | 0 |
| 277 | 20230817 | 142500 | 1604759120 | 17270 | 17270 | 17270 | 17270 | 0 |
| 278 | 20230817 | 142400 | 1604759120 | 17270 | 17270 | 17270 | 17270 | 693 |
| 279 | 20230817 | 142300 | 1592791010 | 17270 | 17270 | 17270 | 17270 | 276 |
| 280 | 20230817 | 142200 | 1588024490 | 17260 | 17260 | 17260 | 17260 | 1 |
| 281 | 20230817 | 142100 | 1588007230 | 17270 | 17260 | 17270 | 17260 | 4 |
| 282 | 20230817 | 142000 | 1587938180 | 17260 | 17260 | 17260 | 17260 | 0 |
| 283 | 20230817 | 141900 | 1587938180 | 17260 | 17260 | 17260 | 17260 | 2 |
| 284 | 20230817 | 141800 | 1587903660 | 17260 | 17260 | 17260 | 17260 | 116 |
| 285 | 20230817 | 141700 | 1585901500 | 17260 | 17260 | 17260 | 17260 | 16 |
| 286 | 20230817 | 141600 | 1585625340 | 17260 | 17260 | 17260 | 17260 | 140 |
| 287 | 20230817 | 141500 | 1583208940 | 17260 | 17270 | 17270 | 17260 | 356 |
| 288 | 20230817 | 141400 | 1577063470 | 17270 | 17280 | 17280 | 17270 | 11 |
| 289 | 20230817 | 141300 | 1576873400 | 17270 | 17260 | 17270 | 17260 | 454 |
| 290 | 20230817 | 141200 | 1569036860 | 17250 | 17250 | 17250 | 17250 | 83 |
| 291 | 20230817 | 141100 | 1567605110 | 17250 | 17250 | 17250 | 17250 | 0 |
| 292 | 20230817 | 141000 | 1567605110 | 17250 | 17250 | 17250 | 17250 | 0 |
| 293 | 20230817 | 140900 | 1567605110 | 17250 | 17250 | 17250 | 17250 | 1 |
| 294 | 20230817 | 140800 | 1567587860 | 17250 | 17250 | 17250 | 17250 | 165 |
| 295 | 20230817 | 140700 | 1564741610 | 17250 | 17240 | 17250 | 17240 | 984 |
| 296 | 20230817 | 140600 | 1547767670 | 17250 | 17240 | 17250 | 17240 | 101 |
| 297 | 20230817 | 140500 | 1546026420 | 17240 | 17240 | 17240 | 17240 | 37 |
| 298 | 20230817 | 140400 | 1545388540 | 17240 | 17250 | 17250 | 17240 | 320 |
| 299 | 20230817 | 140300 | 1539871730 | 17240 | 17240 | 17240 | 17240 | 529 |
| 300 | 20230817 | 140200 | 1530751770 | 17230 | 17240 | 17240 | 17230 | 703 |
| 301 | 20230817 | 140100 | 1518633350 | 17240 | 17250 | 17250 | 17240 | 301 |
| 302 | 20230817 | 140000 | 1513443600 | 17260 | 17270 | 17270 | 17260 | 416 |
| 303 | 20230817 | 135900 | 1506260240 | 17260 | 17260 | 17270 | 17260 | 167 |
| 304 | 20230817 | 135800 | 1503377460 | 17260 | 17240 | 17260 | 17240 | 1134 |
| 305 | 20230817 | 135700 | 1483826070 | 17230 | 17230 | 17230 | 17230 | 0 |
| 306 | 20230817 | 135600 | 1483826070 | 17230 | 17230 | 17230 | 17230 | 395 |
| 307 | 20230817 | 135500 | 1477020220 | 17230 | 17230 | 17230 | 17230 | 1 |
| 308 | 20230817 | 135400 | 1477002990 | 17220 | 17220 | 17220 | 17220 | 38 |
| 309 | 20230817 | 135300 | 1476348630 | 17220 | 17220 | 17220 | 17220 | 0 |
| 310 | 20230817 | 135200 | 1476348630 | 17220 | 17220 | 17220 | 17220 | 0 |
| 311 | 20230817 | 135100 | 1476348630 | 17220 | 17220 | 17220 | 17220 | 97 |
| 312 | 20230817 | 135000 | 1474678290 | 17220 | 17220 | 17220 | 17220 | 30 |
| 313 | 20230817 | 134900 | 1474161690 | 17210 | 17210 | 17210 | 17210 | 1 |
| 314 | 20230817 | 134800 | 1474144480 | 17220 | 17220 | 17220 | 17220 | 3 |
| 315 | 20230817 | 134700 | 1474092820 | 17200 | 17210 | 17210 | 17200 | 3341 |
| 316 | 20230817 | 134600 | 1416622430 | 17210 | 17220 | 17220 | 17210 | 9 |
| 317 | 20230817 | 134500 | 1416467470 | 17220 | 17230 | 17230 | 17220 | 82 |
| 318 | 20230817 | 134400 | 1415055420 | 17220 | 17220 | 17230 | 17220 | 150 |
| 319 | 20230817 | 134300 | 1412472410 | 17220 | 17220 | 17220 | 17220 | 70 |
| 320 | 20230817 | 134200 | 1411267010 | 17220 | 17220 | 17220 | 17220 | 0 |
| 321 | 20230817 | 134100 | 1411267010 | 17220 | 17220 | 17220 | 17220 | 2 |
| 322 | 20230817 | 134000 | 1411232570 | 17230 | 17240 | 17240 | 17230 | 53 |
| 323 | 20230817 | 133900 | 1410319280 | 17240 | 17230 | 17240 | 17230 | 264 |
| 324 | 20230817 | 133800 | 1405770410 | 17230 | 17230 | 17230 | 17230 | 119 |
| 325 | 20230817 | 133700 | 1403720040 | 17230 | 17230 | 17230 | 17230 | 0 |
| 326 | 20230817 | 133600 | 1403720040 | 17230 | 17230 | 17230 | 17230 | 33 |
| 327 | 20230817 | 133500 | 1403151450 | 17230 | 17230 | 17230 | 17230 | 0 |
| 328 | 20230817 | 133400 | 1403151450 | 17230 | 17230 | 17230 | 17230 | 3 |
| 329 | 20230817 | 133300 | 1403099760 | 17230 | 17230 | 17230 | 17230 | 0 |
| 330 | 20230817 | 133200 | 1403099760 | 17230 | 17230 | 17230 | 17230 | 0 |
| 331 | 20230817 | 133100 | 1403099760 | 17230 | 17230 | 17230 | 17230 | 1 |
| 332 | 20230817 | 133000 | 1403082530 | 17230 | 17230 | 17230 | 17230 | 0 |
| 333 | 20230817 | 132900 | 1403082530 | 17230 | 17230 | 17230 | 17230 | 21 |
| 334 | 20230817 | 132800 | 1402720700 | 17240 | 17240 | 17240 | 17240 | 2 |
| 335 | 20230817 | 132700 | 1402686220 | 17240 | 17240 | 17240 | 17240 | 69 |
| 336 | 20230817 | 132600 | 1401496660 | 17240 | 17240 | 17240 | 17240 | 27 |
| 337 | 20230817 | 132500 | 1401031180 | 17240 | 17240 | 17240 | 17240 | 60 |
| 338 | 20230817 | 132400 | 1399996780 | 17240 | 17240 | 17240 | 17240 | 61 |
| 339 | 20230817 | 132300 | 1398945140 | 17240 | 17240 | 17240 | 17240 | 0 |
| 340 | 20230817 | 132200 | 1398945140 | 17240 | 17250 | 17250 | 17240 | 167 |
| 341 | 20230817 | 132100 | 1396064890 | 17240 | 17240 | 17240 | 17240 | 78 |
| 342 | 20230817 | 132000 | 1394720170 | 17250 | 17220 | 17250 | 17220 | 1385 |
| 343 | 20230817 | 131900 | 1370865170 | 17210 | 17210 | 17210 | 17210 | 188 |
| 344 | 20230817 | 131800 | 1367629690 | 17220 | 17220 | 17220 | 17220 | 111 |
| 345 | 20230817 | 131700 | 1365718270 | 17220 | 17220 | 17220 | 17220 | 11 |
| 346 | 20230817 | 131600 | 1365528850 | 17210 | 17210 | 17210 | 17210 | 1 |
| 347 | 20230817 | 131500 | 1365511640 | 17210 | 17210 | 17210 | 17210 | 8 |
| 348 | 20230817 | 131400 | 1365373960 | 17210 | 17210 | 17210 | 17210 | 2 |
| 349 | 20230817 | 131300 | 1365339540 | 17220 | 17220 | 17220 | 17220 | 11 |
| 350 | 20230817 | 131200 | 1365150120 | 17210 | 17210 | 17210 | 17210 | 0 |
| 351 | 20230817 | 131100 | 1365150120 | 17210 | 17210 | 17210 | 17210 | 9 |
| 352 | 20230817 | 131000 | 1364995230 | 17210 | 17210 | 17210 | 17210 | 30 |
| 353 | 20230817 | 130900 | 1364478930 | 17210 | 17210 | 17210 | 17210 | 2 |
| 354 | 20230817 | 130800 | 1364444510 | 17210 | 17210 | 17210 | 17210 | 0 |
| 355 | 20230817 | 130700 | 1364444510 | 17210 | 17210 | 17210 | 17210 | 0 |
| 356 | 20230817 | 130600 | 1364444510 | 17210 | 17210 | 17210 | 17200 | 51 |
| 357 | 20230817 | 130500 | 1363566810 | 17210 | 17210 | 17210 | 17210 | 13 |
| 358 | 20230817 | 130400 | 1363343080 | 17210 | 17210 | 17210 | 17210 | 107 |
| 359 | 20230817 | 130300 | 1361501610 | 17220 | 17220 | 17220 | 17220 | 10 |
| 360 | 20230817 | 130200 | 1361329410 | 17220 | 17210 | 17220 | 17210 | 29 |
| 361 | 20230817 | 130100 | 1360830040 | 17210 | 17210 | 17210 | 17210 | 3 |
| 362 | 20230817 | 130000 | 1360778410 | 17220 | 17220 | 17220 | 17220 | 1 |
| 363 | 20230817 | 125900 | 1360761190 | 17220 | 17200 | 17220 | 17200 | 60 |
| 364 | 20230817 | 125800 | 1359728590 | 17210 | 17220 | 17220 | 17210 | 123 |
| 365 | 20230817 | 125700 | 1357611750 | 17220 | 17220 | 17220 | 17220 | 2 |
| 366 | 20230817 | 125600 | 1357577310 | 17210 | 17220 | 17220 | 17210 | 16 |
| 367 | 20230817 | 125500 | 1357301940 | 17210 | 17200 | 17210 | 17200 | 30 |
| 368 | 20230817 | 125400 | 1356785650 | 17210 | 17210 | 17210 | 17200 | 508 |
| 369 | 20230817 | 125300 | 1348047970 | 17200 | 17210 | 17210 | 17200 | 14 |
| 370 | 20230817 | 125200 | 1347807040 | 17210 | 17210 | 17210 | 17210 | 71 |
| 371 | 20230817 | 125100 | 1346585130 | 17210 | 17210 | 17210 | 17200 | 63 |
| 372 | 20230817 | 125000 | 1345500920 | 17210 | 17210 | 17210 | 17210 | 17 |
| 373 | 20230817 | 124900 | 1345208350 | 17200 | 17200 | 17200 | 17200 | 0 |
| 374 | 20230817 | 124800 | 1345208350 | 17200 | 17210 | 17210 | 17200 | 265 |
| 375 | 20230817 | 124700 | 1340647720 | 17210 | 17210 | 17210 | 17210 | 0 |
| 376 | 20230817 | 124600 | 1340647720 | 17210 | 17220 | 17220 | 17210 | 11 |
| 377 | 20230817 | 124500 | 1340458310 | 17220 | 17200 | 17220 | 17200 | 311 |
| 378 | 20230817 | 124400 | 1335108210 | 17200 | 17200 | 17200 | 17200 | 80 |
| 379 | 20230817 | 124300 | 1333732210 | 17200 | 17200 | 17200 | 17200 | 103 |
| 380 | 20230817 | 124200 | 1331960610 | 17200 | 17200 | 17200 | 17200 | 0 |
| 381 | 20230817 | 124100 | 1331960610 | 17200 | 17200 | 17200 | 17200 | 1 |
| 382 | 20230817 | 124000 | 1331943410 | 17210 | 17210 | 17210 | 17210 | 70 |
| 383 | 20230817 | 123900 | 1330738710 | 17200 | 17200 | 17200 | 17200 | 18 |
| 384 | 20230817 | 123800 | 1330429110 | 17200 | 17210 | 17210 | 17200 | 214 |
| 385 | 20230817 | 123700 | 1326748200 | 17210 | 17210 | 17210 | 17210 | 11 |
| 386 | 20230817 | 123600 | 1326558890 | 17210 | 17200 | 17210 | 17200 | 5 |
| 387 | 20230817 | 123500 | 1326472860 | 17210 | 17210 | 17210 | 17210 | 100 |
| 388 | 20230817 | 123400 | 1324751860 | 17210 | 17210 | 17210 | 17210 | 0 |
| 389 | 20230817 | 123300 | 1324751860 | 17210 | 17210 | 17220 | 17210 | 62 |
| 390 | 20230817 | 123200 | 1323684830 | 17210 | 17210 | 17210 | 17210 | 159 |
| 391 | 20230817 | 123100 | 1320948440 | 17210 | 17210 | 17210 | 17210 | 1 |
| 392 | 20230817 | 123000 | 1320931230 | 17220 | 17210 | 17220 | 17210 | 286 |
| 393 | 20230817 | 122900 | 1316008620 | 17200 | 17200 | 17200 | 17200 | 0 |
| 394 | 20230817 | 122800 | 1316008620 | 17200 | 17210 | 17210 | 17200 | 4 |
| 395 | 20230817 | 122700 | 1315939810 | 17200 | 17200 | 17200 | 17200 | 105 |
| 396 | 20230817 | 122600 | 1314133810 | 17200 | 17200 | 17200 | 17200 | 1 |
| 397 | 20230817 | 122500 | 1314116610 | 17200 | 17200 | 17200 | 17200 | 0 |
| 398 | 20230817 | 122400 | 1314116610 | 17200 | 17200 | 17200 | 17200 | 0 |
| 399 | 20230817 | 122300 | 1314116610 | 17200 | 17200 | 17200 | 17200 | 32 |
| 400 | 20230817 | 122200 | 1313566210 | 17190 | 17190 | 17200 | 17190 | 63 |
| 401 | 20230817 | 122100 | 1312482670 | 17200 | 17200 | 17200 | 17200 | 489 |
| 402 | 20230817 | 122000 | 1304071870 | 17200 | 17200 | 17200 | 17200 | 150 |
| 403 | 20230817 | 121900 | 1301491870 | 17200 | 17200 | 17200 | 17200 | 0 |
| 404 | 20230817 | 121800 | 1301491870 | 17200 | 17200 | 17200 | 17200 | 62 |
| 405 | 20230817 | 121700 | 1300425470 | 17200 | 17200 | 17200 | 17200 | 46 |
| 406 | 20230817 | 121600 | 1299634270 | 17200 | 17200 | 17200 | 17200 | 2 |
| 407 | 20230817 | 121500 | 1299599870 | 17200 | 17200 | 17200 | 17200 | 0 |
| 408 | 20230817 | 121400 | 1299599870 | 17200 | 17200 | 17200 | 17200 | 0 |
| 409 | 20230817 | 121300 | 1299599870 | 17200 | 17210 | 17210 | 17200 | 2 |
| 410 | 20230817 | 121200 | 1299565460 | 17200 | 17210 | 17210 | 17200 | 15 |
| 411 | 20230817 | 121100 | 1299307360 | 17210 | 17200 | 17210 | 17200 | 3 |
| 412 | 20230817 | 121000 | 1299255750 | 17200 | 17210 | 17210 | 17200 | 40 |
| 413 | 20230817 | 120900 | 1298567650 | 17210 | 17210 | 17210 | 17210 | 86 |
| 414 | 20230817 | 120800 | 1297087590 | 17210 | 17200 | 17210 | 17200 | 83 |
| 415 | 20230817 | 120700 | 1295659920 | 17200 | 17200 | 17200 | 17200 | 10 |
| 416 | 20230817 | 120600 | 1295487920 | 17200 | 17190 | 17200 | 17190 | 72 |
| 417 | 20230817 | 120500 | 1294249540 | 17200 | 17200 | 17200 | 17200 | 164 |
| 418 | 20230817 | 120400 | 1291428740 | 17200 | 17200 | 17200 | 17200 | 1 |
| 419 | 20230817 | 120300 | 1291411540 | 17200 | 17210 | 17210 | 17200 | 196 |
| 420 | 20230817 | 120200 | 1288038400 | 17210 | 17210 | 17210 | 17210 | 0 |
| 421 | 20230817 | 120100 | 1288038400 | 17210 | 17210 | 17210 | 17210 | 1 |
| 422 | 20230817 | 120000 | 1288021190 | 17220 | 17210 | 17220 | 17210 | 2 |
| 423 | 20230817 | 115900 | 1287986760 | 17220 | 17220 | 17220 | 17220 | 128 |
| 424 | 20230817 | 115800 | 1285782600 | 17220 | 17220 | 17220 | 17210 | 15 |
| 425 | 20230817 | 115700 | 1285524320 | 17220 | 17220 | 17220 | 17220 | 31 |
| 426 | 20230817 | 115600 | 1284990500 | 17220 | 17210 | 17220 | 17210 | 97 |
| 427 | 20230817 | 115500 | 1283321030 | 17220 | 17210 | 17220 | 17210 | 21 |
| 428 | 20230817 | 115400 | 1282959420 | 17210 | 17210 | 17210 | 17210 | 0 |
| 429 | 20230817 | 115300 | 1282959420 | 17210 | 17200 | 17210 | 17190 | 222 |
| 430 | 20230817 | 115200 | 1279140720 | 17200 | 17200 | 17200 | 17200 | 30 |
| 431 | 20230817 | 115100 | 1278624720 | 17190 | 17190 | 17190 | 17190 | 2 |
| 432 | 20230817 | 115000 | 1278590340 | 17200 | 17200 | 17200 | 17200 | 90 |
| 433 | 20230817 | 114900 | 1277042340 | 17210 | 17210 | 17210 | 17210 | 31 |
| 434 | 20230817 | 114800 | 1276508830 | 17210 | 17200 | 17210 | 17200 | 31 |
| 435 | 20230817 | 114700 | 1275975330 | 17210 | 17210 | 17210 | 17210 | 90 |
| 436 | 20230817 | 114600 | 1274426430 | 17210 | 17220 | 17220 | 17210 | 70 |
| 437 | 20230817 | 114500 | 1273221530 | 17210 | 17220 | 17220 | 17210 | 78 |
| 438 | 20230817 | 114400 | 1271879140 | 17220 | 17220 | 17220 | 17220 | 31 |
| 439 | 20230817 | 114300 | 1271345320 | 17210 | 17220 | 17220 | 17210 | 288 |
| 440 | 20230817 | 114200 | 1266385980 | 17220 | 17220 | 17220 | 17220 | 66 |
| 441 | 20230817 | 114100 | 1265249460 | 17220 | 17220 | 17220 | 17220 | 70 |
| 442 | 20230817 | 114000 | 1264044060 | 17210 | 17210 | 17210 | 17210 | 1 |
| 443 | 20230817 | 113900 | 1264026850 | 17220 | 17200 | 17220 | 17200 | 259 |
| 444 | 20230817 | 113800 | 1259571050 | 17200 | 17200 | 17200 | 17190 | 53 |
| 445 | 20230817 | 113700 | 1258659470 | 17200 | 17200 | 17200 | 17200 | 22 |
| 446 | 20230817 | 113600 | 1258281070 | 17200 | 17200 | 17200 | 17200 | 10 |
| 447 | 20230817 | 113500 | 1258109070 | 17190 | 17200 | 17200 | 17190 | 135 |
| 448 | 20230817 | 113400 | 1255787080 | 17200 | 17190 | 17200 | 17190 | 26 |
| 449 | 20230817 | 113300 | 1255339940 | 17190 | 17200 | 17200 | 17190 | 107 |
| 450 | 20230817 | 113200 | 1253499560 | 17200 | 17180 | 17200 | 17180 | 264 |
| 451 | 20230817 | 113100 | 1248962450 | 17170 | 17170 | 17170 | 17170 | 0 |
| 452 | 20230817 | 113000 | 1248962450 | 17170 | 17180 | 17180 | 17170 | 133 |
| 453 | 20230817 | 112900 | 1246678530 | 17170 | 17180 | 17180 | 17170 | 32 |
| 454 | 20230817 | 112800 | 1246129080 | 17170 | 17180 | 17180 | 17170 | 109 |
| 455 | 20230817 | 112700 | 1244257530 | 17180 | 17180 | 17180 | 17180 | 2 |
| 456 | 20230817 | 112600 | 1244223170 | 17180 | 17180 | 17180 | 17180 | 0 |
| 457 | 20230817 | 112500 | 1244223170 | 17180 | 17170 | 17180 | 17140 | 152 |
| 458 | 20230817 | 112400 | 1241613520 | 17180 | 17190 | 17190 | 17180 | 79 |
| 459 | 20230817 | 112300 | 1240256290 | 17190 | 17190 | 17190 | 17180 | 25 |
| 460 | 20230817 | 112200 | 1239826560 | 17190 | 17190 | 17190 | 17190 | 1 |
| 461 | 20230817 | 112100 | 1239809370 | 17190 | 17170 | 17190 | 17170 | 83 |
| 462 | 20230817 | 112000 | 1238384240 | 17170 | 17170 | 17170 | 17160 | 3 |
| 463 | 20230817 | 111900 | 1238332740 | 17150 | 17160 | 17170 | 17150 | 300 |
| 464 | 20230817 | 111800 | 1233186790 | 17160 | 17160 | 17180 | 17160 | 99 |
| 465 | 20230817 | 111700 | 1231487860 | 17170 | 17190 | 17190 | 17170 | 75 |
| 466 | 20230817 | 111600 | 1230199660 | 17190 | 17180 | 17190 | 17180 | 55 |
| 467 | 20230817 | 111500 | 1229254560 | 17180 | 17190 | 17190 | 17170 | 88 |
| 468 | 20230817 | 111400 | 1227742620 | 17190 | 17180 | 17190 | 17180 | 301 |
| 469 | 20230817 | 111300 | 1222571430 | 17180 | 17170 | 17180 | 17170 | 101 |
| 470 | 20230817 | 111200 | 1220836280 | 17180 | 17180 | 17180 | 17180 | 1 |
| 471 | 20230817 | 111100 | 1220819100 | 17180 | 17190 | 17190 | 17160 | 165 |
| 472 | 20230817 | 111000 | 1217986370 | 17190 | 17180 | 17190 | 17180 | 2 |
| 473 | 20230817 | 110900 | 1217952000 | 17180 | 17170 | 17180 | 17170 | 120 |
| 474 | 20230817 | 110800 | 1215891400 | 17170 | 17170 | 17170 | 17170 | 7 |
| 475 | 20230817 | 110700 | 1215771210 | 17170 | 17160 | 17170 | 17160 | 292 |
| 476 | 20230817 | 110600 | 1210758230 | 17160 | 17160 | 17160 | 17160 | 11 |
| 477 | 20230817 | 110500 | 1210569470 | 17150 | 17160 | 17160 | 17150 | 39 |
| 478 | 20230817 | 110400 | 1209900340 | 17160 | 17160 | 17160 | 17160 | 60 |
| 479 | 20230817 | 110300 | 1208870740 | 17170 | 17160 | 17170 | 17160 | 49 |
| 480 | 20230817 | 110200 | 1208029860 | 17160 | 17160 | 17160 | 17160 | 38 |
| 481 | 20230817 | 110100 | 1207377780 | 17160 | 17160 | 17160 | 17160 | 21 |
| 482 | 20230817 | 110000 | 1207017420 | 17160 | 17150 | 17160 | 17150 | 22 |
| 483 | 20230817 | 105900 | 1206639920 | 17170 | 17170 | 17170 | 17170 | 2 |
| 484 | 20230817 | 105800 | 1206605580 | 17170 | 17150 | 17170 | 17150 | 49 |
| 485 | 20230817 | 105700 | 1205764930 | 17170 | 17160 | 17170 | 17160 | 70 |
| 486 | 20230817 | 105600 | 1204563720 | 17160 | 17140 | 17160 | 17140 | 610 |
| 487 | 20230817 | 105500 | 1194099300 | 17160 | 17150 | 17160 | 17140 | 166 |
| 488 | 20230817 | 105400 | 1191252500 | 17140 | 17120 | 17140 | 17120 | 145 |
| 489 | 20230817 | 105300 | 1188768140 | 17120 | 17100 | 17120 | 17100 | 415 |
| 490 | 20230817 | 105200 | 1181668670 | 17090 | 17090 | 17090 | 17090 | 9 |
| 491 | 20230817 | 105100 | 1181514860 | 17080 | 17090 | 17090 | 17080 | 13 |
| 492 | 20230817 | 105000 | 1181292720 | 17090 | 17090 | 17090 | 17090 | 98 |
| 493 | 20230817 | 104900 | 1179617900 | 17090 | 17100 | 17100 | 17090 | 63 |
| 494 | 20230817 | 104800 | 1178541010 | 17100 | 17100 | 17100 | 17100 | 1 |
| 495 | 20230817 | 104700 | 1178523910 | 17070 | 17100 | 17100 | 17070 | 172 |
| 496 | 20230817 | 104600 | 1175584960 | 17100 | 17100 | 17100 | 17100 | 4 |
| 497 | 20230817 | 104500 | 1175516560 | 17100 | 17100 | 17100 | 17100 | 3 |
| 498 | 20230817 | 104400 | 1175465260 | 17100 | 17110 | 17110 | 17100 | 49 |
| 499 | 20230817 | 104300 | 1174627320 | 17110 | 17120 | 17120 | 17110 | 24 |
| 500 | 20230817 | 104200 | 1174216650 | 17120 | 17090 | 17120 | 17090 | 554 |
| 501 | 20230817 | 104100 | 1164744360 | 17090 | 17090 | 17090 | 17090 | 98 |
| 502 | 20230817 | 104000 | 1163069540 | 17090 | 17090 | 17090 | 17090 | 31 |
| 503 | 20230817 | 103900 | 1162539750 | 17080 | 17080 | 17080 | 17080 | 1 |
| 504 | 20230817 | 103800 | 1162522670 | 17090 | 17070 | 17110 | 17070 | 190 |
| 505 | 20230817 | 103700 | 1159278010 | 17070 | 17070 | 17070 | 17070 | 4 |
| 506 | 20230817 | 103600 | 1159209730 | 17060 | 17060 | 17060 | 17060 | 0 |
| 507 | 20230817 | 103500 | 1159209730 | 17060 | 17050 | 17060 | 17050 | 177 |
| 508 | 20230817 | 103400 | 1156191210 | 17030 | 17030 | 17030 | 17030 | 0 |
| 509 | 20230817 | 103300 | 1156191210 | 17030 | 17040 | 17040 | 17030 | 347 |
| 510 | 20230817 | 103200 | 1150281600 | 17040 | 17040 | 17040 | 17040 | 0 |
| 511 | 20230817 | 103100 | 1150281600 | 17040 | 17040 | 17040 | 17020 | 71 |
| 512 | 20230817 | 103000 | 1149072360 | 17010 | 17050 | 17050 | 16990 | 967 |
| 513 | 20230817 | 102900 | 1132624900 | 17050 | 17040 | 17050 | 17040 | 105 |
| 514 | 20230817 | 102800 | 1130835690 | 16990 | 17040 | 17040 | 16990 | 3937 |
| 515 | 20230817 | 102700 | 1063895960 | 17040 | 17050 | 17050 | 17040 | 23 |
| 516 | 20230817 | 102600 | 1063503910 | 17060 | 17020 | 17060 | 17020 | 702 |
| 517 | 20230817 | 102500 | 1051548210 | 17030 | 17100 | 17100 | 17030 | 1580 |
| 518 | 20230817 | 102400 | 1024599830 | 17110 | 17110 | 17110 | 17110 | 21 |
| 519 | 20230817 | 102300 | 1024240520 | 17100 | 17100 | 17100 | 17100 | 3 |
| 520 | 20230817 | 102200 | 1024189220 | 17100 | 17110 | 17110 | 17100 | 23 |
| 521 | 20230817 | 102100 | 1023795710 | 17100 | 17110 | 17110 | 17080 | 1509 |
| 522 | 20230817 | 102000 | 998018580 | 17120 | 17120 | 17120 | 17120 | 42 |
| 523 | 20230817 | 101900 | 997299540 | 17110 | 17100 | 17110 | 17100 | 167 |
| 524 | 20230817 | 101800 | 994443530 | 17100 | 17110 | 17110 | 17100 | 194 |
| 525 | 20230817 | 101700 | 991125990 | 17110 | 17110 | 17120 | 17110 | 94 |
| 526 | 20230817 | 101600 | 989517410 | 17110 | 17120 | 17120 | 17110 | 200 |
| 527 | 20230817 | 101500 | 986094020 | 17130 | 17160 | 17160 | 17130 | 771 |
| 528 | 20230817 | 101400 | 972883190 | 17150 | 17150 | 17150 | 17150 | 0 |
| 529 | 20230817 | 101300 | 972883190 | 17150 | 17160 | 17160 | 17150 | 86 |
| 530 | 20230817 | 101200 | 971408060 | 17180 | 17170 | 17180 | 17150 | 142 |
| 531 | 20230817 | 101100 | 968971410 | 17180 | 17180 | 17180 | 17180 | 10 |
| 532 | 20230817 | 101000 | 968799610 | 17140 | 17140 | 17140 | 17140 | 0 |
| 533 | 20230817 | 100900 | 968799610 | 17140 | 17180 | 17180 | 17140 | 418 |
| 534 | 20230817 | 100800 | 961634020 | 17190 | 17210 | 17210 | 17190 | 119 |
| 535 | 20230817 | 100700 | 959587340 | 17200 | 17210 | 17210 | 17200 | 16 |
| 536 | 20230817 | 100600 | 959311990 | 17210 | 17210 | 17210 | 17210 | 3 |
| 537 | 20230817 | 100500 | 959260360 | 17210 | 17210 | 17220 | 17210 | 313 |
| 538 | 20230817 | 100400 | 953873560 | 17180 | 17150 | 17190 | 17150 | 477 |
| 539 | 20230817 | 100300 | 945690360 | 17150 | 17140 | 17150 | 17140 | 78 |
| 540 | 20230817 | 100200 | 944353140 | 17130 | 17130 | 17130 | 17130 | 260 |
| 541 | 20230817 | 100100 | 939899340 | 17120 | 17120 | 17120 | 17120 | 50 |
| 542 | 20230817 | 100000 | 939043340 | 17130 | 17110 | 17140 | 17110 | 180 |
| 543 | 20230817 | 095900 | 935962830 | 17110 | 17110 | 17110 | 17100 | 271 |
| 544 | 20230817 | 095800 | 931327850 | 17120 | 17150 | 17150 | 17120 | 18 |
| 545 | 20230817 | 095700 | 931019630 | 17160 | 17130 | 17170 | 17130 | 637 |
| 546 | 20230817 | 095600 | 920097320 | 17130 | 17130 | 17130 | 17130 | 0 |
| 547 | 20230817 | 095500 | 920097320 | 17130 | 17100 | 17130 | 17100 | 51 |
| 548 | 20230817 | 095400 | 919225190 | 17100 | 17060 | 17100 | 17060 | 560 |
| 549 | 20230817 | 095300 | 909654240 | 17030 | 17150 | 17160 | 17030 | 5152 |
| 550 | 20230817 | 095200 | 821726760 | 17160 | 17170 | 17170 | 17160 | 42 |
| 551 | 20230817 | 095100 | 821005710 | 17160 | 17160 | 17160 | 17110 | 240 |
| 552 | 20230817 | 095000 | 816895940 | 17160 | 17170 | 17200 | 17160 | 67 |
| 553 | 20230817 | 094900 | 815745050 | 17150 | 17140 | 17160 | 17140 | 212 |
| 554 | 20230817 | 094800 | 812109880 | 17120 | 17110 | 17150 | 17110 | 348 |
| 555 | 20230817 | 094700 | 806153710 | 17100 | 17100 | 17110 | 17100 | 291 |
| 556 | 20230817 | 094600 | 801175490 | 17100 | 17070 | 17100 | 17070 | 742 |
| 557 | 20230817 | 094500 | 788495640 | 17070 | 17070 | 17070 | 17060 | 188 |
| 558 | 20230817 | 094400 | 785287120 | 17060 | 17070 | 17070 | 17060 | 23 |
| 559 | 20230817 | 094300 | 784894730 | 17060 | 17070 | 17070 | 17060 | 72 |
| 560 | 20230817 | 094200 | 783666270 | 17070 | 17070 | 17070 | 17060 | 14 |
| 561 | 20230817 | 094100 | 783427320 | 17070 | 17070 | 17070 | 17060 | 161 |
| 562 | 20230817 | 094000 | 780679450 | 17070 | 17070 | 17070 | 17070 | 5 |
| 563 | 20230817 | 093900 | 780594100 | 17070 | 17070 | 17070 | 17060 | 64 |
| 564 | 20230817 | 093800 | 779501680 | 17070 | 17070 | 17070 | 17070 | 30 |
| 565 | 20230817 | 093700 | 778989580 | 17060 | 17050 | 17060 | 17050 | 200 |
| 566 | 20230817 | 093600 | 775579320 | 17050 | 17010 | 17050 | 17000 | 798 |
| 567 | 20230817 | 093500 | 761998450 | 17010 | 17000 | 17010 | 17000 | 216 |
| 568 | 20230817 | 093400 | 758326440 | 17000 | 17000 | 17000 | 17000 | 200 |
| 569 | 20230817 | 093300 | 754926440 | 17000 | 17000 | 17000 | 17000 | 22 |
| 570 | 20230817 | 093200 | 754552440 | 17000 | 17010 | 17010 | 16990 | 1072 |
| 571 | 20230817 | 093100 | 736331030 | 17010 | 17000 | 17010 | 17000 | 364 |
| 572 | 20230817 | 093000 | 730143000 | 17000 | 16990 | 17000 | 16990 | 123 |
| 573 | 20230817 | 092900 | 728053080 | 17000 | 17000 | 17010 | 16990 | 583 |
| 574 | 20230817 | 092800 | 718145400 | 17000 | 17000 | 17000 | 16990 | 1124 |
| 575 | 20230817 | 092700 | 699047090 | 17000 | 17010 | 17010 | 17000 | 68 |
| 576 | 20230817 | 092600 | 697890890 | 17000 | 17010 | 17010 | 16990 | 1714 |
| 577 | 20230817 | 092500 | 668759530 | 17000 | 17000 | 17010 | 17000 | 208 |
| 578 | 20230817 | 092400 | 665222390 | 17010 | 17010 | 17010 | 17010 | 43 |
| 579 | 20230817 | 092300 | 664490960 | 17010 | 17000 | 17010 | 17000 | 179 |
| 580 | 20230817 | 092200 | 661446180 | 17010 | 17000 | 17010 | 17000 | 225 |
| 581 | 20230817 | 092100 | 657620970 | 16990 | 16970 | 17000 | 16970 | 2267 |
| 582 | 20230817 | 092000 | 619146520 | 16970 | 17000 | 17010 | 16970 | 2874 |
| 583 | 20230817 | 091900 | 570324030 | 17010 | 17000 | 17010 | 16990 | 321 |
| 584 | 20230817 | 091800 | 564868330 | 17000 | 16990 | 17010 | 16990 | 173 |
| 585 | 20230817 | 091700 | 561928500 | 17000 | 17010 | 17010 | 16990 | 96 |
| 586 | 20230817 | 091600 | 560296410 | 17000 | 16990 | 17010 | 16990 | 942 |
| 587 | 20230817 | 091500 | 544289520 | 16990 | 16990 | 16990 | 16980 | 147 |
| 588 | 20230817 | 091400 | 541792930 | 16990 | 16980 | 16990 | 16970 | 206 |
| 589 | 20230817 | 091300 | 538294800 | 16980 | 17020 | 17020 | 16970 | 123 |
| 590 | 20230817 | 091200 | 536206190 | 17020 | 16970 | 17020 | 16950 | 960 |
| 591 | 20230817 | 091100 | 519921470 | 16970 | 17030 | 17030 | 16960 | 4488 |
| 592 | 20230817 | 091000 | 443632630 | 17020 | 17000 | 17030 | 17000 | 459 |
| 593 | 20230817 | 090900 | 435823000 | 17000 | 17000 | 17030 | 16990 | 523 |
| 594 | 20230817 | 090800 | 426935670 | 16970 | 17020 | 17050 | 16970 | 2922 |
| 595 | 20230817 | 090700 | 377278340 | 17010 | 17080 | 17110 | 17010 | 7267 |
| 596 | 20230817 | 090600 | 253404030 | 17080 | 17050 | 17080 | 17050 | 706 |
| 597 | 20230817 | 090500 | 241360680 | 17050 | 17070 | 17160 | 17050 | 3863 |
| 598 | 20230817 | 090400 | 175403830 | 17070 | 17120 | 17120 | 17060 | 2890 |
| 599 | 20230817 | 090300 | 126012300 | 17110 | 17120 | 17150 | 17110 | 545 |
| 600 | 20230817 | 090200 | 116683950 | 17130 | 17140 | 17150 | 17100 | 1627 |
| 601 | 20230817 | 090100 | 88818240 | 17150 | 17120 | 17160 | 17100 | 989 |
| 602 | 20230817 | 090000 | 71895970 | 17120 | 17210 | 17250 | 17120 | 4181 |