33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 2901 |
| 3 | 20230817 | 191800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 4 | 20230817 | 191700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 5 | 20230817 | 191600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 6 | 20230817 | 191500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 7 | 20230817 | 191400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 8 | 20230817 | 191300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 9 | 20230817 | 191200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 10 | 20230817 | 191100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 11 | 20230817 | 191000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 12 | 20230817 | 190900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 13 | 20230817 | 190800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 14 | 20230817 | 190700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 15 | 20230817 | 190600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 16 | 20230817 | 190500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 17 | 20230817 | 190400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 18 | 20230817 | 190300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 19 | 20230817 | 190200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 20 | 20230817 | 190100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 21 | 20230817 | 190000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 22 | 20230817 | 185900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 23 | 20230817 | 185800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 24 | 20230817 | 185700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 25 | 20230817 | 185600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 26 | 20230817 | 185500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 27 | 20230817 | 185400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 28 | 20230817 | 185300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 29 | 20230817 | 185200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 30 | 20230817 | 185100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 31 | 20230817 | 185000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 32 | 20230817 | 184900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 2901 |
| 33 | 20230817 | 184800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 34 | 20230817 | 184700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 35 | 20230817 | 184600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 36 | 20230817 | 184500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 37 | 20230817 | 184400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 38 | 20230817 | 184300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 39 | 20230817 | 184200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 40 | 20230817 | 184100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 41 | 20230817 | 184000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 42 | 20230817 | 183900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 43 | 20230817 | 183800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 44 | 20230817 | 183700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 45 | 20230817 | 183600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 46 | 20230817 | 183500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 47 | 20230817 | 183400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 48 | 20230817 | 183300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 49 | 20230817 | 183200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 50 | 20230817 | 183100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 51 | 20230817 | 183000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 52 | 20230817 | 182900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 53 | 20230817 | 182800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 54 | 20230817 | 182700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 55 | 20230817 | 182600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 56 | 20230817 | 182500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 57 | 20230817 | 182400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 58 | 20230817 | 182300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 59 | 20230817 | 182200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 60 | 20230817 | 182100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 61 | 20230817 | 182000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 62 | 20230817 | 181900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 2901 |
| 63 | 20230817 | 181800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 64 | 20230817 | 181700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 65 | 20230817 | 181600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 66 | 20230817 | 181500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 67 | 20230817 | 181400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 68 | 20230817 | 181300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 69 | 20230817 | 181200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 70 | 20230817 | 181100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 71 | 20230817 | 181000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 72 | 20230817 | 180900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 73 | 20230817 | 180800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 74 | 20230817 | 180700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 75 | 20230817 | 180600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 76 | 20230817 | 180500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 77 | 20230817 | 180400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 78 | 20230817 | 180300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 79 | 20230817 | 180200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 80 | 20230817 | 180100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 81 | 20230817 | 180000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 82 | 20230817 | 175900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 83 | 20230817 | 175800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 84 | 20230817 | 175700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 85 | 20230817 | 175600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 86 | 20230817 | 175500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 87 | 20230817 | 175400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 88 | 20230817 | 175300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 89 | 20230817 | 175200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 90 | 20230817 | 175100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 91 | 20230817 | 175000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 92 | 20230817 | 174900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 2901 |
| 93 | 20230817 | 174800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 94 | 20230817 | 174700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 95 | 20230817 | 174600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 96 | 20230817 | 174500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 97 | 20230817 | 174400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 98 | 20230817 | 174300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 99 | 20230817 | 174200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 100 | 20230817 | 174100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 101 | 20230817 | 174000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 102 | 20230817 | 173900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 103 | 20230817 | 173800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 104 | 20230817 | 173700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 105 | 20230817 | 173600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 106 | 20230817 | 173500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 107 | 20230817 | 173400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 108 | 20230817 | 173300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 109 | 20230817 | 173200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 110 | 20230817 | 173100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 111 | 20230817 | 173000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 112 | 20230817 | 172900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 113 | 20230817 | 172800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 114 | 20230817 | 172700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 115 | 20230817 | 172600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 116 | 20230817 | 172500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 117 | 20230817 | 172400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 118 | 20230817 | 172300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 119 | 20230817 | 172200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 120 | 20230817 | 172100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 121 | 20230817 | 172000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 122 | 20230817 | 171900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 2901 |
| 123 | 20230817 | 171800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 124 | 20230817 | 171700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 125 | 20230817 | 171600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 126 | 20230817 | 171500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 127 | 20230817 | 171400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 128 | 20230817 | 171300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 129 | 20230817 | 171200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 130 | 20230817 | 171100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 131 | 20230817 | 171000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 132 | 20230817 | 170900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 133 | 20230817 | 170800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 134 | 20230817 | 170700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 135 | 20230817 | 170600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 136 | 20230817 | 170500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 137 | 20230817 | 170400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 138 | 20230817 | 170300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 139 | 20230817 | 170200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 140 | 20230817 | 170100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 141 | 20230817 | 170000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 142 | 20230817 | 165900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 143 | 20230817 | 165800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 144 | 20230817 | 165700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 145 | 20230817 | 165600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 146 | 20230817 | 165500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 147 | 20230817 | 165400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 148 | 20230817 | 165300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 149 | 20230817 | 165200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 150 | 20230817 | 165100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 151 | 20230817 | 165000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 152 | 20230817 | 164900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 2901 |
| 153 | 20230817 | 164800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 154 | 20230817 | 164700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 155 | 20230817 | 164600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 156 | 20230817 | 164500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 157 | 20230817 | 164400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 158 | 20230817 | 164300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 159 | 20230817 | 164200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 160 | 20230817 | 164100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 161 | 20230817 | 164000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 162 | 20230817 | 163900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 163 | 20230817 | 163800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 164 | 20230817 | 163700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 165 | 20230817 | 163600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 166 | 20230817 | 163500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 167 | 20230817 | 163400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 168 | 20230817 | 163300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 169 | 20230817 | 163200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 170 | 20230817 | 163100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 171 | 20230817 | 163000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 172 | 20230817 | 162900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 173 | 20230817 | 162800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 174 | 20230817 | 162700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 175 | 20230817 | 162600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 176 | 20230817 | 162500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 177 | 20230817 | 162400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 178 | 20230817 | 162300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 179 | 20230817 | 162200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 180 | 20230817 | 162100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 181 | 20230817 | 162000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 182 | 20230817 | 161900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 2901 |
| 183 | 20230817 | 161800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 184 | 20230817 | 161700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 185 | 20230817 | 161600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 186 | 20230817 | 161500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 187 | 20230817 | 161400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 188 | 20230817 | 161300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 189 | 20230817 | 161200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 190 | 20230817 | 161100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 191 | 20230817 | 161000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 192 | 20230817 | 160900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 193 | 20230817 | 160800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 194 | 20230817 | 160700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 195 | 20230817 | 160600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 196 | 20230817 | 160500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 197 | 20230817 | 160400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 198 | 20230817 | 160300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 199 | 20230817 | 160200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 200 | 20230817 | 160100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 201 | 20230817 | 160000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 202 | 20230817 | 155900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 203 | 20230817 | 155800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 204 | 20230817 | 155700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 205 | 20230817 | 155600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 206 | 20230817 | 155500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 207 | 20230817 | 155400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 208 | 20230817 | 155300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 209 | 20230817 | 155200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 210 | 20230817 | 155100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 211 | 20230817 | 155000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 212 | 20230817 | 154900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 2901 |
| 213 | 20230817 | 154800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 214 | 20230817 | 154700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 215 | 20230817 | 154600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 216 | 20230817 | 154500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 217 | 20230817 | 154400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 218 | 20230817 | 154300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 219 | 20230817 | 154200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 220 | 20230817 | 154100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 221 | 20230817 | 154000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 222 | 20230817 | 153900 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 223 | 20230817 | 153800 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 224 | 20230817 | 153700 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 225 | 20230817 | 153600 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 226 | 20230817 | 153500 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 227 | 20230817 | 153400 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 228 | 20230817 | 153300 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 229 | 20230817 | 153200 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 230 | 20230817 | 153100 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 0 |
| 231 | 20230817 | 153000 | 2949566590 | 12930 | 12930 | 12930 | 12930 | 2901 |
| 232 | 20230817 | 152900 | 2912056660 | 12890 | 12890 | 12890 | 12890 | 0 |
| 233 | 20230817 | 152800 | 2912056660 | 12890 | 12890 | 12890 | 12890 | 0 |
| 234 | 20230817 | 152700 | 2912056660 | 12890 | 12890 | 12890 | 12890 | 0 |
| 235 | 20230817 | 152600 | 2912056660 | 12890 | 12890 | 12890 | 12890 | 0 |
| 236 | 20230817 | 152500 | 2912056660 | 12890 | 12890 | 12890 | 12890 | 0 |
| 237 | 20230817 | 152400 | 2912056660 | 12890 | 12890 | 12890 | 12890 | 0 |
| 238 | 20230817 | 152300 | 2912056660 | 12890 | 12890 | 12890 | 12890 | 0 |
| 239 | 20230817 | 152200 | 2912056660 | 12890 | 12890 | 12890 | 12890 | 0 |
| 240 | 20230817 | 152100 | 2912056660 | 12890 | 12890 | 12890 | 12890 | 0 |
| 241 | 20230817 | 152000 | 2912056660 | 12890 | 12890 | 12890 | 12890 | 0 |
| 242 | 20230817 | 151900 | 2912056660 | 12890 | 12900 | 12910 | 12890 | 1039 |
| 243 | 20230817 | 151800 | 2898655510 | 12910 | 12910 | 12930 | 12910 | 392 |
| 244 | 20230817 | 151700 | 2893592680 | 12910 | 12910 | 12910 | 12900 | 46 |
| 245 | 20230817 | 151600 | 2892998990 | 12910 | 12910 | 12910 | 12910 | 361 |
| 246 | 20230817 | 151500 | 2888338480 | 12890 | 12900 | 12900 | 12890 | 400 |
| 247 | 20230817 | 151400 | 2883182460 | 12890 | 12900 | 12900 | 12890 | 450 |
| 248 | 20230817 | 151300 | 2877380950 | 12890 | 12880 | 12890 | 12880 | 1191 |
| 249 | 20230817 | 151200 | 2862029200 | 12880 | 12900 | 12900 | 12880 | 1191 |
| 250 | 20230817 | 151100 | 2846673770 | 12900 | 12910 | 12910 | 12900 | 550 |
| 251 | 20230817 | 151000 | 2839573480 | 12890 | 12920 | 12920 | 12880 | 1193 |
| 252 | 20230817 | 150900 | 2824193590 | 12880 | 12920 | 12920 | 12880 | 3364 |
| 253 | 20230817 | 150800 | 2780831060 | 12900 | 12920 | 12920 | 12900 | 1501 |
| 254 | 20230817 | 150700 | 2761457820 | 12920 | 12920 | 12920 | 12920 | 264 |
| 255 | 20230817 | 150600 | 2758046940 | 12910 | 12910 | 12910 | 12910 | 184 |
| 256 | 20230817 | 150500 | 2755671500 | 12910 | 12910 | 12920 | 12910 | 503 |
| 257 | 20230817 | 150400 | 2749177760 | 12920 | 12930 | 12930 | 12920 | 661 |
| 258 | 20230817 | 150300 | 2740636990 | 12930 | 12930 | 12930 | 12930 | 72 |
| 259 | 20230817 | 150200 | 2739706030 | 12920 | 12930 | 12930 | 12920 | 9 |
| 260 | 20230817 | 150100 | 2739589670 | 12940 | 12940 | 12940 | 12940 | 0 |
| 261 | 20230817 | 150000 | 2739589670 | 12940 | 12940 | 12940 | 12940 | 10 |
| 262 | 20230817 | 145900 | 2739460270 | 12950 | 12940 | 12950 | 12940 | 251 |
| 263 | 20230817 | 145800 | 2736211730 | 12920 | 12920 | 12920 | 12920 | 5 |
| 264 | 20230817 | 145700 | 2736147130 | 12910 | 12940 | 12940 | 12910 | 199 |
| 265 | 20230817 | 145600 | 2733577790 | 12940 | 12940 | 12940 | 12940 | 749 |
| 266 | 20230817 | 145500 | 2723885730 | 12940 | 12940 | 12940 | 12940 | 372 |
| 267 | 20230817 | 145400 | 2719072050 | 12930 | 12930 | 12930 | 12930 | 618 |
| 268 | 20230817 | 145300 | 2711081310 | 12930 | 12940 | 12940 | 12930 | 200 |
| 269 | 20230817 | 145200 | 2708495270 | 12940 | 12940 | 12940 | 12940 | 461 |
| 270 | 20230817 | 145100 | 2702529930 | 12940 | 12920 | 12940 | 12920 | 6 |
| 271 | 20230817 | 145000 | 2702452390 | 12920 | 12920 | 12920 | 12910 | 169 |
| 272 | 20230817 | 144900 | 2700268940 | 12900 | 12890 | 12900 | 12890 | 34 |
| 273 | 20230817 | 144800 | 2699830540 | 12900 | 12920 | 12920 | 12900 | 17 |
| 274 | 20230817 | 144700 | 2699611220 | 12920 | 12910 | 12920 | 12870 | 13094 |
| 275 | 20230817 | 144600 | 2530714270 | 12920 | 12920 | 12920 | 12910 | 800 |
| 276 | 20230817 | 144500 | 2520385270 | 12920 | 12920 | 12920 | 12910 | 146 |
| 277 | 20230817 | 144400 | 2518499980 | 12920 | 12920 | 12930 | 12920 | 1078 |
| 278 | 20230817 | 144300 | 2504570350 | 12910 | 12910 | 12910 | 12910 | 70 |
| 279 | 20230817 | 144200 | 2503666650 | 12910 | 12920 | 12920 | 12910 | 277 |
| 280 | 20230817 | 144100 | 2500089430 | 12920 | 12910 | 12920 | 12910 | 75 |
| 281 | 20230817 | 144000 | 2499120460 | 12910 | 12920 | 12920 | 12910 | 607 |
| 282 | 20230817 | 143900 | 2491284060 | 12920 | 12920 | 12920 | 12910 | 1101 |
| 283 | 20230817 | 143800 | 2477065140 | 12910 | 12920 | 12920 | 12910 | 112 |
| 284 | 20230817 | 143700 | 2475618340 | 12920 | 12920 | 12930 | 12920 | 667 |
| 285 | 20230817 | 143600 | 2466994470 | 12920 | 12930 | 12930 | 12920 | 715 |
| 286 | 20230817 | 143500 | 2457755640 | 12930 | 12930 | 12930 | 12930 | 100 |
| 287 | 20230817 | 143400 | 2456462640 | 12910 | 12910 | 12930 | 12910 | 1043 |
| 288 | 20230817 | 143300 | 2442997430 | 12920 | 12920 | 12920 | 12920 | 200 |
| 289 | 20230817 | 143200 | 2440413430 | 12930 | 12920 | 12930 | 12920 | 117 |
| 290 | 20230817 | 143100 | 2438901770 | 12920 | 12920 | 12920 | 12910 | 963 |
| 291 | 20230817 | 143000 | 2426468370 | 12920 | 12920 | 12920 | 12920 | 272 |
| 292 | 20230817 | 142900 | 2422954130 | 12920 | 12910 | 12920 | 12910 | 604 |
| 293 | 20230817 | 142800 | 2415155330 | 12910 | 12910 | 12910 | 12900 | 541 |
| 294 | 20230817 | 142700 | 2408171740 | 12910 | 12920 | 12920 | 12910 | 2097 |
| 295 | 20230817 | 142600 | 2381099300 | 12920 | 12920 | 12920 | 12920 | 405 |
| 296 | 20230817 | 142500 | 2375866700 | 12920 | 12920 | 12920 | 12910 | 926 |
| 297 | 20230817 | 142400 | 2363909810 | 12920 | 12990 | 12990 | 12910 | 17592 |
| 298 | 20230817 | 142300 | 2136333130 | 12990 | 12990 | 12990 | 12980 | 44 |
| 299 | 20230817 | 142200 | 2135761770 | 12980 | 12980 | 12980 | 12980 | 138 |
| 300 | 20230817 | 142100 | 2133970530 | 12980 | 12970 | 13000 | 12970 | 762 |
| 301 | 20230817 | 142000 | 2124084860 | 12970 | 13000 | 13000 | 12970 | 988 |
| 302 | 20230817 | 141900 | 2111258980 | 13000 | 12970 | 13000 | 12970 | 21 |
| 303 | 20230817 | 141800 | 2110986580 | 12980 | 12980 | 12980 | 12980 | 39 |
| 304 | 20230817 | 141700 | 2110480360 | 12980 | 12970 | 12980 | 12970 | 1085 |
| 305 | 20230817 | 141600 | 2096407560 | 12980 | 12980 | 12980 | 12980 | 731 |
| 306 | 20230817 | 141500 | 2086919180 | 13000 | 13000 | 13000 | 13000 | 677 |
| 307 | 20230817 | 141400 | 2078118180 | 13000 | 13000 | 13000 | 13000 | 293 |
| 308 | 20230817 | 141300 | 2074309180 | 13000 | 12990 | 13000 | 12990 | 198 |
| 309 | 20230817 | 141200 | 2071737060 | 12980 | 12990 | 12990 | 12980 | 511 |
| 310 | 20230817 | 141100 | 2065104210 | 13000 | 13000 | 13000 | 13000 | 5 |
| 311 | 20230817 | 141000 | 2065039210 | 12980 | 12980 | 12980 | 12980 | 170 |
| 312 | 20230817 | 140900 | 2062832610 | 12980 | 13000 | 13000 | 12980 | 1286 |
| 313 | 20230817 | 140800 | 2046139170 | 12980 | 12980 | 12980 | 12980 | 0 |
| 314 | 20230817 | 140700 | 2046139170 | 12980 | 13000 | 13000 | 12980 | 552 |
| 315 | 20230817 | 140600 | 2038970010 | 13000 | 13010 | 13010 | 13000 | 57 |
| 316 | 20230817 | 140500 | 2038228940 | 13000 | 13000 | 13010 | 13000 | 1046 |
| 317 | 20230817 | 140400 | 2024629940 | 13020 | 13010 | 13020 | 13010 | 21 |
| 318 | 20230817 | 140300 | 2024356620 | 13010 | 13010 | 13010 | 13010 | 200 |
| 319 | 20230817 | 140200 | 2021754620 | 13010 | 13010 | 13010 | 13010 | 50 |
| 320 | 20230817 | 140100 | 2021104120 | 13010 | 13010 | 13010 | 13010 | 0 |
| 321 | 20230817 | 140000 | 2021104120 | 13010 | 13010 | 13010 | 13010 | 10 |
| 322 | 20230817 | 135900 | 2020974020 | 13010 | 13010 | 13010 | 13010 | 0 |
| 323 | 20230817 | 135800 | 2020974020 | 13010 | 13010 | 13010 | 13010 | 711 |
| 324 | 20230817 | 135700 | 2011723910 | 13020 | 13010 | 13020 | 13010 | 1228 |
| 325 | 20230817 | 135600 | 1995746900 | 13010 | 13020 | 13030 | 13010 | 17 |
| 326 | 20230817 | 135500 | 1995525670 | 13020 | 13020 | 13020 | 13020 | 0 |
| 327 | 20230817 | 135400 | 1995525670 | 13020 | 13020 | 13020 | 13020 | 12 |
| 328 | 20230817 | 135300 | 1995369430 | 13020 | 13000 | 13020 | 13000 | 1418 |
| 329 | 20230817 | 135200 | 1976919940 | 13000 | 13000 | 13000 | 13000 | 56 |
| 330 | 20230817 | 135100 | 1976191940 | 13010 | 13020 | 13020 | 13010 | 147 |
| 331 | 20230817 | 135000 | 1974279370 | 13000 | 12990 | 13000 | 12990 | 128 |
| 332 | 20230817 | 134900 | 1972615380 | 12990 | 12980 | 12990 | 12980 | 175 |
| 333 | 20230817 | 134800 | 1970343830 | 12980 | 12990 | 12990 | 12980 | 70 |
| 334 | 20230817 | 134700 | 1969434630 | 12980 | 12980 | 12980 | 12980 | 200 |
| 335 | 20230817 | 134600 | 1966838630 | 12980 | 12980 | 12980 | 12980 | 205 |
| 336 | 20230817 | 134500 | 1964177730 | 12990 | 12990 | 12990 | 12990 | 5 |
| 337 | 20230817 | 134400 | 1964112780 | 12980 | 12980 | 12980 | 12980 | 0 |
| 338 | 20230817 | 134300 | 1964112780 | 12980 | 12980 | 12980 | 12980 | 350 |
| 339 | 20230817 | 134200 | 1959569780 | 13000 | 13000 | 13000 | 12990 | 1047 |
| 340 | 20230817 | 134100 | 1945968160 | 13000 | 12990 | 13000 | 12990 | 104 |
| 341 | 20230817 | 134000 | 1944616200 | 13000 | 13000 | 13000 | 13000 | 0 |
| 342 | 20230817 | 133900 | 1944616200 | 13000 | 13000 | 13010 | 13000 | 615 |
| 343 | 20230817 | 133800 | 1936621190 | 13010 | 13010 | 13010 | 13010 | 3 |
| 344 | 20230817 | 133700 | 1936582160 | 13010 | 13020 | 13020 | 13010 | 108 |
| 345 | 20230817 | 133600 | 1935176980 | 13030 | 13030 | 13030 | 13030 | 1 |
| 346 | 20230817 | 133500 | 1935163950 | 13010 | 13010 | 13010 | 13010 | 260 |
| 347 | 20230817 | 133400 | 1931781350 | 13030 | 13030 | 13030 | 13030 | 0 |
| 348 | 20230817 | 133300 | 1931781350 | 13030 | 13010 | 13030 | 13010 | 1785 |
| 349 | 20230817 | 133200 | 1908539100 | 13020 | 13020 | 13030 | 13020 | 185 |
| 350 | 20230817 | 133100 | 1906130390 | 13020 | 13020 | 13020 | 13020 | 2 |
| 351 | 20230817 | 133000 | 1906104350 | 13020 | 13020 | 13020 | 13020 | 162 |
| 352 | 20230817 | 132900 | 1903995110 | 13020 | 13020 | 13020 | 13020 | 10 |
| 353 | 20230817 | 132800 | 1903864910 | 13020 | 13020 | 13020 | 13020 | 369 |
| 354 | 20230817 | 132700 | 1899060530 | 13000 | 13000 | 13000 | 13000 | 0 |
| 355 | 20230817 | 132600 | 1899060530 | 13000 | 13010 | 13010 | 13000 | 819 |
| 356 | 20230817 | 132500 | 1888413480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 357 | 20230817 | 132400 | 1888413480 | 13000 | 13000 | 13000 | 13000 | 96 |
| 358 | 20230817 | 132300 | 1887165480 | 13000 | 13020 | 13020 | 13000 | 312 |
| 359 | 20230817 | 132200 | 1883109260 | 13000 | 13000 | 13000 | 13000 | 1 |
| 360 | 20230817 | 132100 | 1883096260 | 13010 | 13020 | 13020 | 13010 | 112 |
| 361 | 20230817 | 132000 | 1881638140 | 13010 | 13000 | 13010 | 13000 | 568 |
| 362 | 20230817 | 131900 | 1874251230 | 13000 | 13000 | 13000 | 13000 | 120 |
| 363 | 20230817 | 131800 | 1872691230 | 13000 | 12990 | 13000 | 12990 | 50 |
| 364 | 20230817 | 131700 | 1872041390 | 12990 | 12990 | 12990 | 12980 | 30 |
| 365 | 20230817 | 131600 | 1871651910 | 12990 | 12990 | 12990 | 12990 | 31 |
| 366 | 20230817 | 131500 | 1871249220 | 12990 | 12980 | 12990 | 12980 | 62 |
| 367 | 20230817 | 131400 | 1870443860 | 13000 | 13000 | 13000 | 13000 | 508 |
| 368 | 20230817 | 131300 | 1863839860 | 13000 | 12990 | 13000 | 12990 | 388 |
| 369 | 20230817 | 131200 | 1858797950 | 12990 | 12990 | 13000 | 12990 | 291 |
| 370 | 20230817 | 131100 | 1855017040 | 12990 | 12990 | 12990 | 12990 | 5 |
| 371 | 20230817 | 131000 | 1854952090 | 12990 | 12990 | 12990 | 12990 | 0 |
| 372 | 20230817 | 130900 | 1854952090 | 12990 | 12990 | 12990 | 12990 | 0 |
| 373 | 20230817 | 130800 | 1854952090 | 12990 | 12990 | 12990 | 12990 | 149 |
| 374 | 20230817 | 130700 | 1853016580 | 12990 | 12990 | 12990 | 12980 | 1431 |
| 375 | 20230817 | 130600 | 1834435680 | 13000 | 12990 | 13000 | 12990 | 1163 |
| 376 | 20230817 | 130500 | 1819316990 | 12990 | 13000 | 13000 | 12980 | 1879 |
| 377 | 20230817 | 130400 | 1794905380 | 13000 | 12990 | 13000 | 12990 | 622 |
| 378 | 20230817 | 130300 | 1786820690 | 12990 | 13000 | 13000 | 12990 | 1257 |
| 379 | 20230817 | 130200 | 1770480580 | 12990 | 12990 | 13000 | 12990 | 26 |
| 380 | 20230817 | 130100 | 1770142740 | 12990 | 13000 | 13000 | 12990 | 138 |
| 381 | 20230817 | 130000 | 1768349960 | 13000 | 13000 | 13000 | 12990 | 43 |
| 382 | 20230817 | 125900 | 1767790980 | 13000 | 13000 | 13000 | 13000 | 10 |
| 383 | 20230817 | 125800 | 1767660980 | 13000 | 13000 | 13000 | 13000 | 250 |
| 384 | 20230817 | 125700 | 1764410980 | 13010 | 13010 | 13010 | 13010 | 89 |
| 385 | 20230817 | 125600 | 1763253090 | 13000 | 12990 | 13000 | 12990 | 271 |
| 386 | 20230817 | 125500 | 1759732340 | 12990 | 12990 | 12990 | 12990 | 10 |
| 387 | 20230817 | 125400 | 1759602440 | 13000 | 13000 | 13000 | 13000 | 101 |
| 388 | 20230817 | 125300 | 1758289440 | 13000 | 12980 | 13000 | 12980 | 1047 |
| 389 | 20230817 | 125200 | 1744682640 | 12980 | 12990 | 13000 | 12980 | 443 |
| 390 | 20230817 | 125100 | 1738929740 | 12990 | 12990 | 12990 | 12990 | 90 |
| 391 | 20230817 | 125000 | 1737760640 | 12990 | 12990 | 12990 | 12990 | 355 |
| 392 | 20230817 | 124900 | 1733149190 | 13000 | 13000 | 13000 | 13000 | 80 |
| 393 | 20230817 | 124800 | 1732109190 | 13000 | 13000 | 13000 | 13000 | 28 |
| 394 | 20230817 | 124700 | 1731745190 | 12990 | 12990 | 12990 | 12990 | 0 |
| 395 | 20230817 | 124600 | 1731745190 | 12990 | 12990 | 12990 | 12990 | 13 |
| 396 | 20230817 | 124500 | 1731576320 | 12990 | 12990 | 12990 | 12990 | 218 |
| 397 | 20230817 | 124400 | 1728744500 | 12990 | 12990 | 12990 | 12990 | 776 |
| 398 | 20230817 | 124300 | 1718664260 | 12980 | 12980 | 12980 | 12980 | 2 |
| 399 | 20230817 | 124200 | 1718638300 | 12980 | 12990 | 12990 | 12980 | 130 |
| 400 | 20230817 | 124100 | 1716950280 | 12990 | 13000 | 13000 | 12990 | 49 |
| 401 | 20230817 | 124000 | 1716313470 | 13000 | 12990 | 13000 | 12990 | 117 |
| 402 | 20230817 | 123900 | 1714793080 | 12990 | 12990 | 12990 | 12990 | 70 |
| 403 | 20230817 | 123800 | 1713883780 | 12990 | 12990 | 12990 | 12980 | 282 |
| 404 | 20230817 | 123700 | 1710220850 | 12990 | 12980 | 12990 | 12980 | 198 |
| 405 | 20230817 | 123600 | 1707650120 | 12980 | 12990 | 12990 | 12980 | 1250 |
| 406 | 20230817 | 123500 | 1691419620 | 12990 | 12990 | 12990 | 12990 | 26 |
| 407 | 20230817 | 123400 | 1691081880 | 12990 | 12990 | 12990 | 12990 | 52 |
| 408 | 20230817 | 123300 | 1690406400 | 12990 | 12990 | 12990 | 12990 | 32 |
| 409 | 20230817 | 123200 | 1689990720 | 12980 | 12980 | 12980 | 12970 | 1750 |
| 410 | 20230817 | 123100 | 1667291950 | 13000 | 12980 | 13000 | 12980 | 1673 |
| 411 | 20230817 | 123000 | 1645574210 | 13000 | 12990 | 13000 | 12980 | 48 |
| 412 | 20230817 | 122900 | 1644950520 | 12990 | 12990 | 12990 | 12990 | 165 |
| 413 | 20230817 | 122800 | 1642807170 | 13000 | 13000 | 13000 | 13000 | 40 |
| 414 | 20230817 | 122700 | 1642287170 | 12980 | 12980 | 12980 | 12980 | 4 |
| 415 | 20230817 | 122600 | 1642235250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 416 | 20230817 | 122500 | 1642235250 | 12980 | 12980 | 12980 | 12980 | 0 |
| 417 | 20230817 | 122400 | 1642235250 | 12980 | 12980 | 12980 | 12980 | 88 |
| 418 | 20230817 | 122300 | 1641093010 | 12980 | 12980 | 12980 | 12980 | 3 |
| 419 | 20230817 | 122200 | 1641054070 | 12990 | 12990 | 12990 | 12990 | 0 |
| 420 | 20230817 | 122100 | 1641054070 | 12990 | 12990 | 12990 | 12990 | 14 |
| 421 | 20230817 | 122000 | 1640872210 | 12980 | 12980 | 12980 | 12980 | 100 |
| 422 | 20230817 | 121900 | 1639574210 | 12980 | 12980 | 12980 | 12980 | 200 |
| 423 | 20230817 | 121800 | 1636978210 | 13020 | 13020 | 13020 | 13020 | 1 |
| 424 | 20230817 | 121700 | 1636965190 | 13020 | 13020 | 13020 | 13020 | 0 |
| 425 | 20230817 | 121600 | 1636965190 | 13020 | 13020 | 13020 | 13020 | 0 |
| 426 | 20230817 | 121500 | 1636965190 | 13020 | 13020 | 13020 | 12970 | 1074 |
| 427 | 20230817 | 121400 | 1623028760 | 12980 | 13020 | 13020 | 12980 | 4385 |
| 428 | 20230817 | 121300 | 1566084000 | 13030 | 13030 | 13030 | 13030 | 100 |
| 429 | 20230817 | 121200 | 1564781000 | 13030 | 13030 | 13030 | 13030 | 100 |
| 430 | 20230817 | 121100 | 1563478000 | 13040 | 13040 | 13040 | 13040 | 0 |
| 431 | 20230817 | 121000 | 1563478000 | 13040 | 13040 | 13040 | 13040 | 10 |
| 432 | 20230817 | 120900 | 1563347600 | 13040 | 13020 | 13040 | 13020 | 16 |
| 433 | 20230817 | 120800 | 1563139060 | 13020 | 13020 | 13020 | 13020 | 10 |
| 434 | 20230817 | 120700 | 1563008860 | 13000 | 13000 | 13000 | 13000 | 0 |
| 435 | 20230817 | 120600 | 1563008860 | 13000 | 13020 | 13020 | 13000 | 81 |
| 436 | 20230817 | 120500 | 1561954260 | 13000 | 13000 | 13020 | 13000 | 154 |
| 437 | 20230817 | 120400 | 1559951880 | 13000 | 13000 | 13000 | 13000 | 0 |
| 438 | 20230817 | 120300 | 1559951880 | 13000 | 13020 | 13020 | 13000 | 53 |
| 439 | 20230817 | 120200 | 1559262820 | 12990 | 12990 | 12990 | 12990 | 80 |
| 440 | 20230817 | 120100 | 1558223620 | 12990 | 13020 | 13020 | 12990 | 2044 |
| 441 | 20230817 | 120000 | 1531647660 | 13020 | 13030 | 13030 | 13020 | 303 |
| 442 | 20230817 | 115900 | 1527702280 | 13030 | 13030 | 13030 | 13030 | 2 |
| 443 | 20230817 | 115800 | 1527676220 | 13040 | 13050 | 13060 | 13040 | 124 |
| 444 | 20230817 | 115700 | 1526058050 | 13040 | 13040 | 13040 | 13040 | 50 |
| 445 | 20230817 | 115600 | 1525406050 | 13030 | 13030 | 13030 | 13030 | 348 |
| 446 | 20230817 | 115500 | 1520871610 | 13030 | 13040 | 13040 | 13030 | 123 |
| 447 | 20230817 | 115400 | 1519268910 | 13040 | 13040 | 13040 | 13040 | 52 |
| 448 | 20230817 | 115300 | 1518590830 | 13040 | 13040 | 13040 | 13040 | 20 |
| 449 | 20230817 | 115200 | 1518330030 | 13040 | 13040 | 13040 | 13040 | 132 |
| 450 | 20230817 | 115100 | 1516608750 | 13030 | 13030 | 13030 | 13030 | 50 |
| 451 | 20230817 | 115000 | 1515957250 | 13030 | 13030 | 13030 | 13030 | 0 |
| 452 | 20230817 | 114900 | 1515957250 | 13030 | 13030 | 13030 | 13030 | 0 |
| 453 | 20230817 | 114800 | 1515957250 | 13030 | 13030 | 13030 | 13030 | 30 |
| 454 | 20230817 | 114700 | 1515566350 | 13010 | 13010 | 13010 | 13010 | 122 |
| 455 | 20230817 | 114600 | 1513979130 | 13020 | 13020 | 13030 | 13020 | 920 |
| 456 | 20230817 | 114500 | 1501994700 | 13020 | 13020 | 13020 | 13020 | 2 |
| 457 | 20230817 | 114400 | 1501968660 | 13030 | 13030 | 13030 | 13030 | 0 |
| 458 | 20230817 | 114300 | 1501968660 | 13030 | 13030 | 13030 | 13030 | 44 |
| 459 | 20230817 | 114200 | 1501395340 | 13030 | 13030 | 13030 | 13030 | 2 |
| 460 | 20230817 | 114100 | 1501369280 | 13020 | 13020 | 13020 | 13020 | 0 |
| 461 | 20230817 | 114000 | 1501369280 | 13020 | 13020 | 13020 | 13020 | 0 |
| 462 | 20230817 | 113900 | 1501369280 | 13020 | 13020 | 13020 | 13020 | 1 |
| 463 | 20230817 | 113800 | 1501356260 | 13020 | 13020 | 13030 | 13020 | 80 |
| 464 | 20230817 | 113700 | 1500314160 | 13030 | 13000 | 13030 | 13000 | 335 |
| 465 | 20230817 | 113600 | 1495950010 | 13010 | 13000 | 13010 | 13000 | 1063 |
| 466 | 20230817 | 113500 | 1482121010 | 13000 | 13000 | 13000 | 13000 | 86 |
| 467 | 20230817 | 113400 | 1481003010 | 13000 | 13000 | 13000 | 13000 | 68 |
| 468 | 20230817 | 113300 | 1480119010 | 13000 | 13000 | 13000 | 13000 | 32 |
| 469 | 20230817 | 113200 | 1479703010 | 13010 | 13000 | 13010 | 12980 | 197 |
| 470 | 20230817 | 113100 | 1477144710 | 13000 | 12980 | 13000 | 12980 | 157 |
| 471 | 20230817 | 113000 | 1475105070 | 12980 | 12990 | 12990 | 12980 | 2288 |
| 472 | 20230817 | 112900 | 1445388110 | 13000 | 13000 | 13000 | 13000 | 400 |
| 473 | 20230817 | 112800 | 1440188110 | 13000 | 13000 | 13010 | 12990 | 1078 |
| 474 | 20230817 | 112700 | 1426174080 | 13000 | 12990 | 13000 | 12990 | 449 |
| 475 | 20230817 | 112600 | 1420337150 | 13000 | 13000 | 13000 | 13000 | 26 |
| 476 | 20230817 | 112500 | 1419999150 | 12990 | 13000 | 13000 | 12990 | 645 |
| 477 | 20230817 | 112400 | 1411615280 | 13000 | 13000 | 13000 | 13000 | 77 |
| 478 | 20230817 | 112300 | 1410614280 | 13000 | 13000 | 13000 | 13000 | 8 |
| 479 | 20230817 | 112200 | 1410510280 | 13000 | 13010 | 13010 | 13000 | 60 |
| 480 | 20230817 | 112100 | 1409730220 | 13010 | 13020 | 13020 | 13010 | 105 |
| 481 | 20230817 | 112000 | 1408363870 | 13020 | 13020 | 13020 | 13020 | 6 |
| 482 | 20230817 | 111900 | 1408285750 | 13030 | 13030 | 13030 | 13030 | 13 |
| 483 | 20230817 | 111800 | 1408116360 | 13020 | 13020 | 13020 | 13020 | 0 |
| 484 | 20230817 | 111700 | 1408116360 | 13020 | 13020 | 13020 | 13020 | 120 |
| 485 | 20230817 | 111600 | 1406553960 | 13010 | 13010 | 13010 | 13010 | 3 |
| 486 | 20230817 | 111500 | 1406514930 | 13010 | 13000 | 13010 | 13000 | 512 |
| 487 | 20230817 | 111400 | 1399853890 | 12990 | 12990 | 12990 | 12990 | 1 |
| 488 | 20230817 | 111300 | 1399840900 | 13000 | 13000 | 13000 | 13000 | 10 |
| 489 | 20230817 | 111200 | 1399710900 | 12990 | 13000 | 13000 | 12990 | 560 |
| 490 | 20230817 | 111100 | 1392435500 | 13000 | 13000 | 13000 | 13000 | 16 |
| 491 | 20230817 | 111000 | 1392227500 | 13000 | 13000 | 13010 | 13000 | 143 |
| 492 | 20230817 | 110900 | 1390368180 | 13000 | 13000 | 13000 | 13000 | 5 |
| 493 | 20230817 | 110800 | 1390303180 | 12990 | 12990 | 12990 | 12990 | 0 |
| 494 | 20230817 | 110700 | 1390303180 | 12990 | 12990 | 12990 | 12990 | 0 |
| 495 | 20230817 | 110600 | 1390303180 | 12990 | 12990 | 12990 | 12990 | 117 |
| 496 | 20230817 | 110500 | 1388783350 | 13000 | 13000 | 13000 | 13000 | 0 |
| 497 | 20230817 | 110400 | 1388783350 | 13000 | 13020 | 13020 | 13000 | 2762 |
| 498 | 20230817 | 110300 | 1352848270 | 13020 | 13020 | 13020 | 13020 | 0 |
| 499 | 20230817 | 110200 | 1352848270 | 13020 | 13020 | 13020 | 13020 | 0 |
| 500 | 20230817 | 110100 | 1352848270 | 13020 | 13020 | 13020 | 13020 | 7 |
| 501 | 20230817 | 110000 | 1352757130 | 13020 | 13060 | 13070 | 13020 | 252 |
| 502 | 20230817 | 105900 | 1349469090 | 13070 | 13070 | 13070 | 13070 | 0 |
| 503 | 20230817 | 105800 | 1349469090 | 13070 | 13070 | 13070 | 13070 | 1 |
| 504 | 20230817 | 105700 | 1349456020 | 13070 | 13070 | 13070 | 13070 | 0 |
| 505 | 20230817 | 105600 | 1349456020 | 13070 | 13070 | 13070 | 13070 | 15 |
| 506 | 20230817 | 105500 | 1349259970 | 13070 | 13070 | 13070 | 13070 | 0 |
| 507 | 20230817 | 105400 | 1349259970 | 13070 | 13070 | 13070 | 13070 | 0 |
| 508 | 20230817 | 105300 | 1349259970 | 13070 | 13070 | 13070 | 13070 | 11 |
| 509 | 20230817 | 105200 | 1349116200 | 13070 | 13060 | 13070 | 13060 | 100 |
| 510 | 20230817 | 105100 | 1347809460 | 13070 | 13010 | 13070 | 13000 | 133 |
| 511 | 20230817 | 105000 | 1346080260 | 13010 | 13010 | 13010 | 13010 | 0 |
| 512 | 20230817 | 104900 | 1346080260 | 13010 | 13010 | 13010 | 13010 | 20 |
| 513 | 20230817 | 104800 | 1345820060 | 13000 | 13000 | 13000 | 13000 | 172 |
| 514 | 20230817 | 104700 | 1343584060 | 13000 | 13050 | 13050 | 12970 | 2103 |
| 515 | 20230817 | 104600 | 1316236660 | 13050 | 13060 | 13060 | 13050 | 80 |
| 516 | 20230817 | 104500 | 1315191960 | 13060 | 13080 | 13080 | 13060 | 5 |
| 517 | 20230817 | 104400 | 1315126620 | 13080 | 13080 | 13080 | 13080 | 94 |
| 518 | 20230817 | 104300 | 1313897100 | 13080 | 13050 | 13080 | 13050 | 168 |
| 519 | 20230817 | 104200 | 1311703380 | 13060 | 13050 | 13060 | 13050 | 63 |
| 520 | 20230817 | 104100 | 1310880700 | 13040 | 13040 | 13040 | 13040 | 20 |
| 521 | 20230817 | 104000 | 1310619900 | 13020 | 13000 | 13020 | 13000 | 1149 |
| 522 | 20230817 | 103900 | 1295671450 | 13000 | 13010 | 13010 | 13000 | 2 |
| 523 | 20230817 | 103800 | 1295645440 | 13010 | 13010 | 13010 | 13010 | 2 |
| 524 | 20230817 | 103700 | 1295619420 | 12970 | 12970 | 12970 | 12960 | 922 |
| 525 | 20230817 | 103600 | 1283668300 | 12970 | 13000 | 13000 | 12970 | 1557 |
| 526 | 20230817 | 103500 | 1263451150 | 13000 | 13000 | 13010 | 13000 | 228 |
| 527 | 20230817 | 103400 | 1260486830 | 13000 | 13000 | 13000 | 13000 | 115 |
| 528 | 20230817 | 103300 | 1258991830 | 12990 | 12990 | 12990 | 12960 | 306 |
| 529 | 20230817 | 103200 | 1255023370 | 12990 | 12980 | 12990 | 12980 | 1122 |
| 530 | 20230817 | 103100 | 1240452270 | 12980 | 12980 | 12980 | 12980 | 176 |
| 531 | 20230817 | 103000 | 1238167790 | 12970 | 12980 | 12990 | 12970 | 1388 |
| 532 | 20230817 | 102900 | 1220156450 | 12980 | 12980 | 12980 | 12970 | 147 |
| 533 | 20230817 | 102800 | 1218249390 | 12980 | 13010 | 13010 | 12980 | 7663 |
| 534 | 20230817 | 102700 | 1118668250 | 13010 | 13050 | 13050 | 13010 | 6993 |
| 535 | 20230817 | 102600 | 1027606520 | 13050 | 13060 | 13060 | 13050 | 619 |
| 536 | 20230817 | 102500 | 1019528470 | 13060 | 13070 | 13070 | 13060 | 17 |
| 537 | 20230817 | 102400 | 1019306330 | 13050 | 13050 | 13050 | 13050 | 53 |
| 538 | 20230817 | 102300 | 1018614680 | 13040 | 13040 | 13040 | 13040 | 31 |
| 539 | 20230817 | 102200 | 1018210440 | 13040 | 13070 | 13070 | 13040 | 296 |
| 540 | 20230817 | 102100 | 1014348290 | 13050 | 13050 | 13100 | 13040 | 462 |
| 541 | 20230817 | 102000 | 1008321260 | 13050 | 13100 | 13100 | 13050 | 1311 |
| 542 | 20230817 | 101900 | 991196710 | 13100 | 13050 | 13100 | 13050 | 789 |
| 543 | 20230817 | 101800 | 980897750 | 13050 | 13060 | 13060 | 13050 | 436 |
| 544 | 20230817 | 101700 | 975207790 | 13050 | 13060 | 13060 | 13050 | 744 |
| 545 | 20230817 | 101600 | 965498460 | 13060 | 13060 | 13060 | 13060 | 220 |
| 546 | 20230817 | 101500 | 962625260 | 13060 | 13060 | 13060 | 13060 | 1049 |
| 547 | 20230817 | 101400 | 948925320 | 13060 | 13110 | 13110 | 13060 | 134 |
| 548 | 20230817 | 101300 | 947174350 | 13110 | 13070 | 13110 | 13060 | 379 |
| 549 | 20230817 | 101200 | 942221510 | 13060 | 13070 | 13070 | 13060 | 849 |
| 550 | 20230817 | 101100 | 931125600 | 13080 | 13110 | 13110 | 13080 | 475 |
| 551 | 20230817 | 101000 | 924910600 | 13110 | 13110 | 13110 | 13110 | 145 |
| 552 | 20230817 | 100900 | 923009650 | 13110 | 13120 | 13120 | 13110 | 101 |
| 553 | 20230817 | 100800 | 921685500 | 13150 | 13150 | 13150 | 13150 | 51 |
| 554 | 20230817 | 100700 | 921014850 | 13070 | 13080 | 13080 | 13070 | 50 |
| 555 | 20230817 | 100600 | 920361330 | 13080 | 13150 | 13150 | 13080 | 1015 |
| 556 | 20230817 | 100500 | 907077530 | 13160 | 13200 | 13230 | 13150 | 323 |
| 557 | 20230817 | 100400 | 902822210 | 13150 | 13100 | 13150 | 13100 | 769 |
| 558 | 20230817 | 100300 | 892711360 | 13100 | 13100 | 13100 | 13100 | 516 |
| 559 | 20230817 | 100200 | 885951760 | 13100 | 13100 | 13100 | 13100 | 313 |
| 560 | 20230817 | 100100 | 881851460 | 13100 | 13150 | 13150 | 13100 | 57 |
| 561 | 20230817 | 100000 | 881102010 | 13100 | 13100 | 13100 | 13100 | 1 |
| 562 | 20230817 | 095900 | 881088910 | 13100 | 13100 | 13100 | 13100 | 289 |
| 563 | 20230817 | 095800 | 877303010 | 13100 | 13090 | 13100 | 13090 | 155 |
| 564 | 20230817 | 095700 | 875273010 | 13090 | 13090 | 13090 | 13090 | 0 |
| 565 | 20230817 | 095600 | 875273010 | 13090 | 13090 | 13110 | 13090 | 114 |
| 566 | 20230817 | 095500 | 873778640 | 13090 | 13100 | 13100 | 13090 | 11 |
| 567 | 20230817 | 095400 | 873634610 | 13100 | 13090 | 13100 | 13080 | 274 |
| 568 | 20230817 | 095300 | 870047610 | 13100 | 13110 | 13110 | 13100 | 818 |
| 569 | 20230817 | 095200 | 859331330 | 13110 | 13120 | 13120 | 13100 | 380 |
| 570 | 20230817 | 095100 | 854348010 | 13130 | 13130 | 13130 | 13130 | 414 |
| 571 | 20230817 | 095000 | 848912190 | 13150 | 13160 | 13160 | 13150 | 265 |
| 572 | 20230817 | 094900 | 845426440 | 13150 | 13150 | 13150 | 13150 | 0 |
| 573 | 20230817 | 094800 | 845426440 | 13150 | 13150 | 13150 | 13150 | 195 |
| 574 | 20230817 | 094700 | 842862190 | 13150 | 13150 | 13150 | 13100 | 4294 |
| 575 | 20230817 | 094600 | 786508660 | 13230 | 13170 | 13230 | 13170 | 112 |
| 576 | 20230817 | 094500 | 785030020 | 13170 | 13170 | 13170 | 13170 | 41 |
| 577 | 20230817 | 094400 | 784490050 | 13170 | 13160 | 13170 | 13160 | 476 |
| 578 | 20230817 | 094300 | 778222670 | 13150 | 13160 | 13160 | 13150 | 937 |
| 579 | 20230817 | 094200 | 765892060 | 13160 | 13180 | 13180 | 13160 | 1309 |
| 580 | 20230817 | 094100 | 748648780 | 13200 | 13200 | 13200 | 13190 | 153 |
| 581 | 20230817 | 094000 | 746629800 | 13240 | 13250 | 13250 | 13210 | 2151 |
| 582 | 20230817 | 093900 | 718133540 | 13260 | 13260 | 13260 | 13260 | 155 |
| 583 | 20230817 | 093800 | 716078240 | 13260 | 13270 | 13270 | 13260 | 314 |
| 584 | 20230817 | 093700 | 711913600 | 13260 | 13200 | 13260 | 13190 | 1796 |
| 585 | 20230817 | 093600 | 688211340 | 13190 | 13240 | 13280 | 13190 | 628 |
| 586 | 20230817 | 093500 | 679883830 | 13240 | 13170 | 13250 | 13170 | 1113 |
| 587 | 20230817 | 093400 | 665169150 | 13210 | 13170 | 13210 | 13170 | 924 |
| 588 | 20230817 | 093300 | 652982960 | 13170 | 13170 | 13170 | 13170 | 248 |
| 589 | 20230817 | 093200 | 649716800 | 13170 | 13190 | 13210 | 13170 | 1575 |
| 590 | 20230817 | 093100 | 628932660 | 13180 | 13150 | 13180 | 13140 | 1938 |
| 591 | 20230817 | 093000 | 603413120 | 13170 | 13190 | 13190 | 13150 | 185 |
| 592 | 20230817 | 092900 | 600976260 | 13200 | 13180 | 13200 | 13180 | 550 |
| 593 | 20230817 | 092800 | 593723310 | 13150 | 13150 | 13150 | 13150 | 100 |
| 594 | 20230817 | 092700 | 592408310 | 13180 | 13160 | 13190 | 13120 | 363 |
| 595 | 20230817 | 092600 | 587623390 | 13170 | 13170 | 13170 | 13100 | 1712 |
| 596 | 20230817 | 092500 | 565149640 | 13160 | 13130 | 13160 | 13130 | 1073 |
| 597 | 20230817 | 092400 | 551041810 | 13100 | 13110 | 13120 | 13090 | 1034 |
| 598 | 20230817 | 092300 | 537483600 | 13110 | 13120 | 13130 | 13110 | 375 |
| 599 | 20230817 | 092200 | 532564240 | 13120 | 13060 | 13120 | 13060 | 792 |
| 600 | 20230817 | 092100 | 522178540 | 13050 | 13060 | 13080 | 13050 | 182 |
| 601 | 20230817 | 092000 | 519800130 | 13080 | 13040 | 13080 | 13040 | 361 |
| 602 | 20230817 | 091900 | 515082190 | 13040 | 13070 | 13070 | 13030 | 690 |
| 603 | 20230817 | 091800 | 506070040 | 13060 | 13060 | 13060 | 13010 | 435 |
| 604 | 20230817 | 091700 | 500390140 | 13060 | 13030 | 13060 | 13000 | 2256 |
| 605 | 20230817 | 091600 | 471017080 | 13030 | 13020 | 13090 | 13020 | 749 |
| 606 | 20230817 | 091500 | 461259810 | 13020 | 13020 | 13090 | 13010 | 465 |
| 607 | 20230817 | 091400 | 455206700 | 13090 | 13020 | 13090 | 13020 | 641 |
| 608 | 20230817 | 091300 | 446838930 | 13020 | 13020 | 13040 | 13010 | 1000 |
| 609 | 20230817 | 091200 | 433811330 | 13010 | 13000 | 13010 | 13000 | 388 |
| 610 | 20230817 | 091100 | 428765270 | 13000 | 13020 | 13020 | 13000 | 3340 |
| 611 | 20230817 | 091000 | 385298940 | 13020 | 13010 | 13030 | 13010 | 734 |
| 612 | 20230817 | 090900 | 375745920 | 13020 | 13030 | 13040 | 13010 | 1383 |
| 613 | 20230817 | 090800 | 357736610 | 13030 | 13030 | 13030 | 13020 | 2611 |
| 614 | 20230817 | 090700 | 323727370 | 13030 | 13070 | 13070 | 13030 | 8738 |
| 615 | 20230817 | 090600 | 209670660 | 13080 | 13060 | 13090 | 13060 | 465 |
| 616 | 20230817 | 090500 | 203589470 | 13060 | 13060 | 13070 | 13050 | 630 |
| 617 | 20230817 | 090400 | 195366600 | 13050 | 13050 | 13210 | 13050 | 2663 |
| 618 | 20230817 | 090300 | 160568730 | 13050 | 13020 | 13050 | 13020 | 1413 |
| 619 | 20230817 | 090200 | 142150570 | 13020 | 13110 | 13350 | 13020 | 4370 |
| 620 | 20230817 | 090100 | 84926140 | 13100 | 13220 | 13220 | 13090 | 1487 |
| 621 | 20230817 | 090000 | 65370120 | 13230 | 13360 | 13360 | 13230 | 4907 |