31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 7161 |
| 3 | 20230817 | 192600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 4 | 20230817 | 192500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 5 | 20230817 | 192400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 6 | 20230817 | 192300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 7 | 20230817 | 192200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 8 | 20230817 | 192100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 9 | 20230817 | 192000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 10 | 20230817 | 191900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 11 | 20230817 | 191800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 12 | 20230817 | 191700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 13 | 20230817 | 191600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 14 | 20230817 | 191500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 15 | 20230817 | 191400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 16 | 20230817 | 191300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 17 | 20230817 | 191200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 18 | 20230817 | 191100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 19 | 20230817 | 191000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 20 | 20230817 | 190900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 21 | 20230817 | 190800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 22 | 20230817 | 190700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 23 | 20230817 | 190600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 24 | 20230817 | 190500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 25 | 20230817 | 190400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 26 | 20230817 | 190300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 27 | 20230817 | 190200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 28 | 20230817 | 190100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 29 | 20230817 | 190000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 30 | 20230817 | 185900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 31 | 20230817 | 185800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 32 | 20230817 | 185700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 7161 |
| 33 | 20230817 | 185600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 34 | 20230817 | 185500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 35 | 20230817 | 185400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 36 | 20230817 | 185300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 37 | 20230817 | 185200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 38 | 20230817 | 185100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 39 | 20230817 | 185000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 40 | 20230817 | 184900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 41 | 20230817 | 184800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 42 | 20230817 | 184700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 43 | 20230817 | 184600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 44 | 20230817 | 184500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 45 | 20230817 | 184400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 46 | 20230817 | 184300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 47 | 20230817 | 184200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 48 | 20230817 | 184100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 49 | 20230817 | 184000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 50 | 20230817 | 183900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 51 | 20230817 | 183800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 52 | 20230817 | 183700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 53 | 20230817 | 183600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 54 | 20230817 | 183500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 55 | 20230817 | 183400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 56 | 20230817 | 183300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 57 | 20230817 | 183200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 58 | 20230817 | 183100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 59 | 20230817 | 183000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 60 | 20230817 | 182900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 61 | 20230817 | 182800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 62 | 20230817 | 182700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 7161 |
| 63 | 20230817 | 182600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 64 | 20230817 | 182500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 65 | 20230817 | 182400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 66 | 20230817 | 182300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 67 | 20230817 | 182200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 68 | 20230817 | 182100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 69 | 20230817 | 182000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 70 | 20230817 | 181900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 71 | 20230817 | 181800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 72 | 20230817 | 181700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 73 | 20230817 | 181600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 74 | 20230817 | 181500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 75 | 20230817 | 181400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 76 | 20230817 | 181300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 77 | 20230817 | 181200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 78 | 20230817 | 181100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 79 | 20230817 | 181000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 80 | 20230817 | 180900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 81 | 20230817 | 180800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 82 | 20230817 | 180700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 83 | 20230817 | 180600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 84 | 20230817 | 180500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 85 | 20230817 | 180400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 86 | 20230817 | 180300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 87 | 20230817 | 180200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 88 | 20230817 | 180100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 89 | 20230817 | 180000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 90 | 20230817 | 175900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 91 | 20230817 | 175800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 92 | 20230817 | 175700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 7161 |
| 93 | 20230817 | 175600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 94 | 20230817 | 175500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 95 | 20230817 | 175400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 96 | 20230817 | 175300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 97 | 20230817 | 175200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 98 | 20230817 | 175100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 99 | 20230817 | 175000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 100 | 20230817 | 174900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 101 | 20230817 | 174800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 102 | 20230817 | 174700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 103 | 20230817 | 174600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 104 | 20230817 | 174500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 105 | 20230817 | 174400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 106 | 20230817 | 174300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 107 | 20230817 | 174200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 108 | 20230817 | 174100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 109 | 20230817 | 174000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 110 | 20230817 | 173900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 111 | 20230817 | 173800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 112 | 20230817 | 173700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 113 | 20230817 | 173600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 114 | 20230817 | 173500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 115 | 20230817 | 173400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 116 | 20230817 | 173300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 117 | 20230817 | 173200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 118 | 20230817 | 173100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 119 | 20230817 | 173000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 120 | 20230817 | 172900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 121 | 20230817 | 172800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 122 | 20230817 | 172700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 7161 |
| 123 | 20230817 | 172600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 124 | 20230817 | 172500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 125 | 20230817 | 172400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 126 | 20230817 | 172300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 127 | 20230817 | 172200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 128 | 20230817 | 172100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 129 | 20230817 | 172000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 130 | 20230817 | 171900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 131 | 20230817 | 171800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 132 | 20230817 | 171700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 133 | 20230817 | 171600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 134 | 20230817 | 171500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 135 | 20230817 | 171400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 136 | 20230817 | 171300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 137 | 20230817 | 171200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 138 | 20230817 | 171100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 139 | 20230817 | 171000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 140 | 20230817 | 170900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 141 | 20230817 | 170800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 142 | 20230817 | 170700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 143 | 20230817 | 170600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 144 | 20230817 | 170500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 145 | 20230817 | 170400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 146 | 20230817 | 170300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 147 | 20230817 | 170200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 148 | 20230817 | 170100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 149 | 20230817 | 170000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 150 | 20230817 | 165900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 151 | 20230817 | 165800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 152 | 20230817 | 165700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 7161 |
| 153 | 20230817 | 165600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 154 | 20230817 | 165500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 155 | 20230817 | 165400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 156 | 20230817 | 165300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 157 | 20230817 | 165200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 158 | 20230817 | 165100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 159 | 20230817 | 165000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 160 | 20230817 | 164900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 161 | 20230817 | 164800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 162 | 20230817 | 164700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 163 | 20230817 | 164600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 164 | 20230817 | 164500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 165 | 20230817 | 164400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 166 | 20230817 | 164300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 167 | 20230817 | 164200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 168 | 20230817 | 164100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 169 | 20230817 | 164000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 170 | 20230817 | 163900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 171 | 20230817 | 163800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 172 | 20230817 | 163700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 173 | 20230817 | 163600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 174 | 20230817 | 163500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 175 | 20230817 | 163400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 176 | 20230817 | 163300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 177 | 20230817 | 163200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 178 | 20230817 | 163100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 179 | 20230817 | 163000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 180 | 20230817 | 162900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 181 | 20230817 | 162800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 182 | 20230817 | 162700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 7161 |
| 183 | 20230817 | 162600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 184 | 20230817 | 162500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 185 | 20230817 | 162400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 186 | 20230817 | 162300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 187 | 20230817 | 162200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 188 | 20230817 | 162100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 189 | 20230817 | 162000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 190 | 20230817 | 161900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 191 | 20230817 | 161800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 192 | 20230817 | 161700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 193 | 20230817 | 161600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 194 | 20230817 | 161500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 195 | 20230817 | 161400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 196 | 20230817 | 161300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 197 | 20230817 | 161200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 198 | 20230817 | 161100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 199 | 20230817 | 161000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 200 | 20230817 | 160900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 201 | 20230817 | 160800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 202 | 20230817 | 160700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 203 | 20230817 | 160600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 204 | 20230817 | 160500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 205 | 20230817 | 160400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 206 | 20230817 | 160300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 207 | 20230817 | 160200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 208 | 20230817 | 160100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 209 | 20230817 | 160000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 210 | 20230817 | 155900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 211 | 20230817 | 155800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 212 | 20230817 | 155700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 7161 |
| 213 | 20230817 | 155600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 214 | 20230817 | 155500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 215 | 20230817 | 155400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 216 | 20230817 | 155300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 217 | 20230817 | 155200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 218 | 20230817 | 155100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 219 | 20230817 | 155000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 220 | 20230817 | 154900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 221 | 20230817 | 154800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 222 | 20230817 | 154700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 223 | 20230817 | 154600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 224 | 20230817 | 154500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 225 | 20230817 | 154400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 226 | 20230817 | 154300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 227 | 20230817 | 154200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 228 | 20230817 | 154100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 229 | 20230817 | 154000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 230 | 20230817 | 153900 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 231 | 20230817 | 153800 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 232 | 20230817 | 153700 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 233 | 20230817 | 153600 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 234 | 20230817 | 153500 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 235 | 20230817 | 153400 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 236 | 20230817 | 153300 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 237 | 20230817 | 153200 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 238 | 20230817 | 153100 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 0 |
| 239 | 20230817 | 153000 | 1761457825 | 3135 | 3135 | 3135 | 3135 | 7161 |
| 240 | 20230817 | 152900 | 1739008090 | 3135 | 3135 | 3135 | 3135 | 0 |
| 241 | 20230817 | 152800 | 1739008090 | 3135 | 3135 | 3135 | 3135 | 0 |
| 242 | 20230817 | 152700 | 1739008090 | 3135 | 3135 | 3135 | 3135 | 0 |
| 243 | 20230817 | 152600 | 1739008090 | 3135 | 3135 | 3135 | 3135 | 0 |
| 244 | 20230817 | 152500 | 1739008090 | 3135 | 3135 | 3135 | 3135 | 0 |
| 245 | 20230817 | 152400 | 1739008090 | 3135 | 3135 | 3135 | 3135 | 0 |
| 246 | 20230817 | 152300 | 1739008090 | 3135 | 3135 | 3135 | 3135 | 0 |
| 247 | 20230817 | 152200 | 1739008090 | 3135 | 3135 | 3135 | 3135 | 0 |
| 248 | 20230817 | 152100 | 1739008090 | 3135 | 3135 | 3135 | 3135 | 0 |
| 249 | 20230817 | 152000 | 1739008090 | 3135 | 3135 | 3135 | 3135 | 0 |
| 250 | 20230817 | 151900 | 1739008090 | 3135 | 3140 | 3145 | 3135 | 2556 |
| 251 | 20230817 | 151800 | 1730992880 | 3140 | 3135 | 3140 | 3135 | 1950 |
| 252 | 20230817 | 151700 | 1724873100 | 3140 | 3150 | 3150 | 3140 | 2929 |
| 253 | 20230817 | 151600 | 1715659080 | 3150 | 3145 | 3150 | 3135 | 2872 |
| 254 | 20230817 | 151500 | 1706636170 | 3140 | 3145 | 3155 | 3140 | 4895 |
| 255 | 20230817 | 151400 | 1691244795 | 3135 | 3150 | 3150 | 3135 | 5938 |
| 256 | 20230817 | 151300 | 1672576705 | 3155 | 3160 | 3160 | 3150 | 2896 |
| 257 | 20230817 | 151200 | 1663437480 | 3160 | 3180 | 3180 | 3160 | 1501 |
| 258 | 20230817 | 151100 | 1658691815 | 3175 | 3175 | 3175 | 3175 | 100 |
| 259 | 20230817 | 151000 | 1658374315 | 3175 | 3165 | 3175 | 3165 | 24 |
| 260 | 20230817 | 150900 | 1658298345 | 3160 | 3160 | 3160 | 3160 | 0 |
| 261 | 20230817 | 150800 | 1658298345 | 3160 | 3185 | 3190 | 3160 | 1942 |
| 262 | 20230817 | 150700 | 1652121325 | 3190 | 3185 | 3190 | 3185 | 71 |
| 263 | 20230817 | 150600 | 1651895140 | 3185 | 3180 | 3185 | 3180 | 2432 |
| 264 | 20230817 | 150500 | 1644160380 | 3180 | 3165 | 3180 | 3165 | 1834 |
| 265 | 20230817 | 150400 | 1638336605 | 3150 | 3145 | 3150 | 3145 | 2065 |
| 266 | 20230817 | 150300 | 1631840275 | 3145 | 3145 | 3145 | 3145 | 21 |
| 267 | 20230817 | 150200 | 1631774230 | 3140 | 3145 | 3145 | 3140 | 23 |
| 268 | 20230817 | 150100 | 1631701955 | 3145 | 3145 | 3145 | 3145 | 699 |
| 269 | 20230817 | 150000 | 1629503600 | 3145 | 3145 | 3145 | 3145 | 151 |
| 270 | 20230817 | 145900 | 1629028705 | 3145 | 3135 | 3145 | 3135 | 1666 |
| 271 | 20230817 | 145800 | 1623799915 | 3135 | 3140 | 3140 | 3135 | 240 |
| 272 | 20230817 | 145700 | 1623047490 | 3140 | 3145 | 3150 | 3140 | 1273 |
| 273 | 20230817 | 145600 | 1619047470 | 3145 | 3150 | 3150 | 3140 | 2537 |
| 274 | 20230817 | 145500 | 1611072005 | 3155 | 3140 | 3155 | 3135 | 2552 |
| 275 | 20230817 | 145400 | 1603048820 | 3140 | 3145 | 3145 | 3140 | 1111 |
| 276 | 20230817 | 145300 | 1599560225 | 3140 | 3150 | 3160 | 3140 | 3602 |
| 277 | 20230817 | 145200 | 1588240725 | 3155 | 3150 | 3155 | 3145 | 3213 |
| 278 | 20230817 | 145100 | 1578124170 | 3150 | 3150 | 3150 | 3150 | 1950 |
| 279 | 20230817 | 145000 | 1571981670 | 3150 | 3150 | 3155 | 3150 | 1449 |
| 280 | 20230817 | 144900 | 1567411710 | 3140 | 3155 | 3155 | 3140 | 876 |
| 281 | 20230817 | 144800 | 1564660150 | 3150 | 3150 | 3150 | 3150 | 550 |
| 282 | 20230817 | 144700 | 1562927650 | 3150 | 3130 | 3150 | 3120 | 4100 |
| 283 | 20230817 | 144600 | 1550051285 | 3130 | 3130 | 3135 | 3130 | 2270 |
| 284 | 20230817 | 144500 | 1542940145 | 3120 | 3115 | 3130 | 3115 | 894 |
| 285 | 20230817 | 144400 | 1540149870 | 3110 | 3130 | 3130 | 3110 | 1094 |
| 286 | 20230817 | 144300 | 1536734850 | 3110 | 3120 | 3140 | 3110 | 4330 |
| 287 | 20230817 | 144200 | 1523212785 | 3120 | 3140 | 3140 | 3120 | 4841 |
| 288 | 20230817 | 144100 | 1508064250 | 3140 | 3140 | 3140 | 3140 | 0 |
| 289 | 20230817 | 144000 | 1508064250 | 3140 | 3140 | 3140 | 3140 | 400 |
| 290 | 20230817 | 143900 | 1506808250 | 3160 | 3140 | 3160 | 3140 | 1001 |
| 291 | 20230817 | 143800 | 1503665090 | 3140 | 3160 | 3165 | 3140 | 5747 |
| 292 | 20230817 | 143700 | 1485588765 | 3170 | 3170 | 3170 | 3170 | 50 |
| 293 | 20230817 | 143600 | 1485430265 | 3170 | 3170 | 3170 | 3170 | 100 |
| 294 | 20230817 | 143500 | 1485113265 | 3170 | 3165 | 3170 | 3165 | 747 |
| 295 | 20230817 | 143400 | 1482748910 | 3165 | 3165 | 3165 | 3165 | 10 |
| 296 | 20230817 | 143300 | 1482717260 | 3150 | 3150 | 3150 | 3150 | 384 |
| 297 | 20230817 | 143200 | 1481507660 | 3150 | 3150 | 3150 | 3150 | 0 |
| 298 | 20230817 | 143100 | 1481507660 | 3150 | 3155 | 3155 | 3145 | 5058 |
| 299 | 20230817 | 143000 | 1465587410 | 3155 | 3165 | 3165 | 3155 | 2 |
| 300 | 20230817 | 142900 | 1465581090 | 3175 | 3165 | 3175 | 3165 | 501 |
| 301 | 20230817 | 142800 | 1463995415 | 3165 | 3155 | 3165 | 3155 | 201 |
| 302 | 20230817 | 142700 | 1463361250 | 3160 | 3150 | 3160 | 3150 | 1724 |
| 303 | 20230817 | 142600 | 1457917030 | 3150 | 3155 | 3155 | 3150 | 355 |
| 304 | 20230817 | 142500 | 1456797745 | 3155 | 3155 | 3155 | 3155 | 2 |
| 305 | 20230817 | 142400 | 1456791435 | 3165 | 3155 | 3165 | 3155 | 1001 |
| 306 | 20230817 | 142300 | 1453633270 | 3150 | 3165 | 3165 | 3150 | 1101 |
| 307 | 20230817 | 142200 | 1450164615 | 3145 | 3160 | 3160 | 3145 | 500 |
| 308 | 20230817 | 142100 | 1448588205 | 3165 | 3175 | 3175 | 3165 | 1435 |
| 309 | 20230817 | 142000 | 1444045840 | 3185 | 3185 | 3185 | 3180 | 105 |
| 310 | 20230817 | 141900 | 1443711695 | 3175 | 3175 | 3175 | 3175 | 0 |
| 311 | 20230817 | 141800 | 1443711695 | 3175 | 3170 | 3175 | 3170 | 482 |
| 312 | 20230817 | 141700 | 1442181895 | 3170 | 3180 | 3190 | 3160 | 3506 |
| 313 | 20230817 | 141600 | 1431049350 | 3180 | 3180 | 3180 | 3175 | 123 |
| 314 | 20230817 | 141500 | 1430658295 | 3180 | 3170 | 3180 | 3170 | 989 |
| 315 | 20230817 | 141400 | 1427516425 | 3170 | 3160 | 3170 | 3160 | 969 |
| 316 | 20230817 | 141300 | 1424454375 | 3155 | 3155 | 3155 | 3155 | 1601 |
| 317 | 20230817 | 141200 | 1419403220 | 3160 | 3160 | 3160 | 3160 | 7 |
| 318 | 20230817 | 141100 | 1419381100 | 3160 | 3165 | 3165 | 3155 | 573 |
| 319 | 20230817 | 141000 | 1417568875 | 3155 | 3150 | 3155 | 3150 | 750 |
| 320 | 20230817 | 140900 | 1415206295 | 3150 | 3140 | 3175 | 3140 | 5804 |
| 321 | 20230817 | 140800 | 1396859555 | 3140 | 3140 | 3140 | 3120 | 1234 |
| 322 | 20230817 | 140700 | 1392993550 | 3120 | 3110 | 3120 | 3105 | 2385 |
| 323 | 20230817 | 140600 | 1385568700 | 3110 | 3140 | 3140 | 3110 | 1620 |
| 324 | 20230817 | 140500 | 1380504205 | 3145 | 3120 | 3175 | 3120 | 4052 |
| 325 | 20230817 | 140400 | 1367763435 | 3100 | 3110 | 3120 | 3095 | 9670 |
| 326 | 20230817 | 140300 | 1337750685 | 3105 | 3110 | 3110 | 3105 | 517 |
| 327 | 20230817 | 140200 | 1336143390 | 3100 | 3100 | 3100 | 3100 | 1768 |
| 328 | 20230817 | 140100 | 1330662590 | 3100 | 3095 | 3100 | 3090 | 236 |
| 329 | 20230817 | 140000 | 1329932610 | 3080 | 3065 | 3080 | 3060 | 4081 |
| 330 | 20230817 | 135900 | 1317393130 | 3065 | 3070 | 3070 | 3060 | 1474 |
| 331 | 20230817 | 135800 | 1312876280 | 3070 | 3065 | 3070 | 3055 | 2579 |
| 332 | 20230817 | 135700 | 1304994475 | 3060 | 3085 | 3095 | 3050 | 7156 |
| 333 | 20230817 | 135600 | 1282976130 | 3095 | 3100 | 3100 | 3080 | 2911 |
| 334 | 20230817 | 135500 | 1273970600 | 3100 | 3140 | 3140 | 3100 | 15416 |
| 335 | 20230817 | 135400 | 1225878445 | 3140 | 3150 | 3155 | 3140 | 7752 |
| 336 | 20230817 | 135300 | 1201490465 | 3150 | 3160 | 3160 | 3150 | 2638 |
| 337 | 20230817 | 135200 | 1193174465 | 3160 | 3160 | 3170 | 3155 | 3427 |
| 338 | 20230817 | 135100 | 1182352945 | 3165 | 3155 | 3175 | 3155 | 1090 |
| 339 | 20230817 | 135000 | 1178908975 | 3155 | 3170 | 3170 | 3155 | 7940 |
| 340 | 20230817 | 134900 | 1153790600 | 3175 | 3185 | 3190 | 3170 | 4913 |
| 341 | 20230817 | 134800 | 1138177615 | 3185 | 3195 | 3195 | 3185 | 3033 |
| 342 | 20230817 | 134700 | 1128513590 | 3195 | 3190 | 3195 | 3190 | 806 |
| 343 | 20230817 | 134600 | 1125941445 | 3190 | 3190 | 3190 | 3190 | 524 |
| 344 | 20230817 | 134500 | 1124269885 | 3190 | 3200 | 3200 | 3190 | 2768 |
| 345 | 20230817 | 134400 | 1115426365 | 3200 | 3200 | 3200 | 3195 | 105 |
| 346 | 20230817 | 134300 | 1115090850 | 3200 | 3200 | 3200 | 3200 | 503 |
| 347 | 20230817 | 134200 | 1113481250 | 3200 | 3200 | 3200 | 3200 | 292 |
| 348 | 20230817 | 134100 | 1112546850 | 3200 | 3210 | 3210 | 3200 | 458 |
| 349 | 20230817 | 134000 | 1111078250 | 3200 | 3230 | 3230 | 3200 | 1525 |
| 350 | 20230817 | 133900 | 1106193595 | 3230 | 3200 | 3230 | 3200 | 511 |
| 351 | 20230817 | 133800 | 1104558365 | 3195 | 3230 | 3230 | 3190 | 13532 |
| 352 | 20230817 | 133700 | 1061219680 | 3230 | 3230 | 3230 | 3225 | 1198 |
| 353 | 20230817 | 133600 | 1057350405 | 3240 | 3235 | 3240 | 3235 | 476 |
| 354 | 20230817 | 133500 | 1055810540 | 3235 | 3230 | 3235 | 3220 | 1580 |
| 355 | 20230817 | 133400 | 1050712815 | 3230 | 3230 | 3230 | 3230 | 0 |
| 356 | 20230817 | 133300 | 1050712815 | 3230 | 3230 | 3230 | 3230 | 0 |
| 357 | 20230817 | 133200 | 1050712815 | 3230 | 3225 | 3230 | 3225 | 22 |
| 358 | 20230817 | 133100 | 1050641860 | 3230 | 3230 | 3230 | 3230 | 0 |
| 359 | 20230817 | 133000 | 1050641860 | 3230 | 3225 | 3230 | 3225 | 936 |
| 360 | 20230817 | 132900 | 1047623245 | 3225 | 3220 | 3225 | 3220 | 614 |
| 361 | 20230817 | 132800 | 1045643100 | 3215 | 3225 | 3225 | 3215 | 1028 |
| 362 | 20230817 | 132700 | 1042337180 | 3220 | 3220 | 3220 | 3220 | 601 |
| 363 | 20230817 | 132600 | 1040401960 | 3215 | 3215 | 3215 | 3215 | 746 |
| 364 | 20230817 | 132500 | 1038003570 | 3215 | 3215 | 3215 | 3215 | 300 |
| 365 | 20230817 | 132400 | 1037039070 | 3215 | 3215 | 3215 | 3215 | 15 |
| 366 | 20230817 | 132300 | 1036990845 | 3215 | 3215 | 3215 | 3215 | 85 |
| 367 | 20230817 | 132200 | 1036717570 | 3215 | 3210 | 3215 | 3210 | 674 |
| 368 | 20230817 | 132100 | 1034551025 | 3215 | 3215 | 3215 | 3210 | 1368 |
| 369 | 20230817 | 132000 | 1030156985 | 3210 | 3210 | 3210 | 3210 | 0 |
| 370 | 20230817 | 131900 | 1030156985 | 3210 | 3210 | 3210 | 3210 | 0 |
| 371 | 20230817 | 131800 | 1030156985 | 3210 | 3210 | 3210 | 3210 | 551 |
| 372 | 20230817 | 131700 | 1028388275 | 3205 | 3205 | 3205 | 3205 | 0 |
| 373 | 20230817 | 131600 | 1028388275 | 3205 | 3215 | 3215 | 3190 | 19516 |
| 374 | 20230817 | 131500 | 965858945 | 3215 | 3215 | 3215 | 3215 | 0 |
| 375 | 20230817 | 131400 | 965858945 | 3215 | 3215 | 3215 | 3215 | 300 |
| 376 | 20230817 | 131300 | 964894445 | 3215 | 3215 | 3215 | 3215 | 459 |
| 377 | 20230817 | 131200 | 963418760 | 3215 | 3215 | 3215 | 3215 | 1041 |
| 378 | 20230817 | 131100 | 960071945 | 3220 | 3225 | 3225 | 3215 | 4738 |
| 379 | 20230817 | 131000 | 944829860 | 3220 | 3225 | 3225 | 3220 | 3700 |
| 380 | 20230817 | 130900 | 932914435 | 3225 | 3230 | 3230 | 3225 | 4555 |
| 381 | 20230817 | 130800 | 918209285 | 3230 | 3230 | 3230 | 3230 | 0 |
| 382 | 20230817 | 130700 | 918209285 | 3230 | 3230 | 3230 | 3230 | 0 |
| 383 | 20230817 | 130600 | 918209285 | 3230 | 3230 | 3230 | 3230 | 0 |
| 384 | 20230817 | 130500 | 918209285 | 3230 | 3235 | 3235 | 3230 | 2000 |
| 385 | 20230817 | 130400 | 911743870 | 3240 | 3240 | 3240 | 3240 | 2081 |
| 386 | 20230817 | 130300 | 905001430 | 3245 | 3240 | 3245 | 3240 | 1123 |
| 387 | 20230817 | 130200 | 901361410 | 3245 | 3250 | 3250 | 3245 | 104 |
| 388 | 20230817 | 130100 | 901023925 | 3245 | 3245 | 3245 | 3245 | 0 |
| 389 | 20230817 | 130000 | 901023925 | 3245 | 3250 | 3250 | 3245 | 600 |
| 390 | 20230817 | 125900 | 899076425 | 3250 | 3250 | 3250 | 3250 | 61 |
| 391 | 20230817 | 125800 | 898878175 | 3250 | 3245 | 3250 | 3245 | 564 |
| 392 | 20230817 | 125700 | 897047990 | 3245 | 3245 | 3245 | 3245 | 0 |
| 393 | 20230817 | 125600 | 897047990 | 3245 | 3245 | 3250 | 3240 | 6492 |
| 394 | 20230817 | 125500 | 876001175 | 3250 | 3255 | 3255 | 3250 | 588 |
| 395 | 20230817 | 125400 | 874090170 | 3255 | 3255 | 3255 | 3255 | 403 |
| 396 | 20230817 | 125300 | 872778405 | 3260 | 3260 | 3260 | 3260 | 90 |
| 397 | 20230817 | 125200 | 872485005 | 3265 | 3265 | 3265 | 3265 | 0 |
| 398 | 20230817 | 125100 | 872485005 | 3265 | 3265 | 3265 | 3260 | 2308 |
| 399 | 20230817 | 125000 | 864957750 | 3270 | 3270 | 3270 | 3270 | 628 |
| 400 | 20230817 | 124900 | 862904190 | 3270 | 3270 | 3270 | 3270 | 0 |
| 401 | 20230817 | 124800 | 862904190 | 3270 | 3270 | 3270 | 3270 | 0 |
| 402 | 20230817 | 124700 | 862904190 | 3270 | 3270 | 3270 | 3270 | 800 |
| 403 | 20230817 | 124600 | 860288190 | 3280 | 3275 | 3280 | 3275 | 98 |
| 404 | 20230817 | 124500 | 859967165 | 3280 | 3280 | 3280 | 3280 | 0 |
| 405 | 20230817 | 124400 | 859967165 | 3280 | 3280 | 3280 | 3280 | 50 |
| 406 | 20230817 | 124300 | 859803165 | 3285 | 3285 | 3285 | 3285 | 100 |
| 407 | 20230817 | 124200 | 859474665 | 3285 | 3285 | 3285 | 3285 | 2 |
| 408 | 20230817 | 124100 | 859468095 | 3270 | 3270 | 3270 | 3270 | 0 |
| 409 | 20230817 | 124000 | 859468095 | 3270 | 3270 | 3270 | 3270 | 0 |
| 410 | 20230817 | 123900 | 859468095 | 3270 | 3265 | 3270 | 3265 | 991 |
| 411 | 20230817 | 123800 | 856228025 | 3265 | 3260 | 3265 | 3250 | 4111 |
| 412 | 20230817 | 123700 | 842847205 | 3260 | 3260 | 3260 | 3260 | 1000 |
| 413 | 20230817 | 123600 | 839587205 | 3260 | 3270 | 3270 | 3260 | 3053 |
| 414 | 20230817 | 123500 | 829628445 | 3280 | 3280 | 3280 | 3280 | 4 |
| 415 | 20230817 | 123400 | 829615325 | 3270 | 3270 | 3270 | 3270 | 0 |
| 416 | 20230817 | 123300 | 829615325 | 3270 | 3280 | 3280 | 3270 | 1020 |
| 417 | 20230817 | 123200 | 826278630 | 3260 | 3260 | 3260 | 3260 | 0 |
| 418 | 20230817 | 123100 | 826278630 | 3260 | 3270 | 3270 | 3260 | 1817 |
| 419 | 20230817 | 123000 | 820344845 | 3275 | 3275 | 3275 | 3275 | 0 |
| 420 | 20230817 | 122900 | 820344845 | 3275 | 3275 | 3275 | 3275 | 0 |
| 421 | 20230817 | 122800 | 820344845 | 3275 | 3275 | 3275 | 3275 | 0 |
| 422 | 20230817 | 122700 | 820344845 | 3275 | 3275 | 3275 | 3275 | 0 |
| 423 | 20230817 | 122600 | 820344845 | 3275 | 3275 | 3275 | 3275 | 501 |
| 424 | 20230817 | 122500 | 818704070 | 3280 | 3290 | 3290 | 3280 | 403 |
| 425 | 20230817 | 122400 | 817382190 | 3290 | 3290 | 3290 | 3290 | 0 |
| 426 | 20230817 | 122300 | 817382190 | 3290 | 3290 | 3290 | 3290 | 0 |
| 427 | 20230817 | 122200 | 817382190 | 3290 | 3290 | 3290 | 3290 | 0 |
| 428 | 20230817 | 122100 | 817382190 | 3290 | 3290 | 3290 | 3290 | 0 |
| 429 | 20230817 | 122000 | 817382190 | 3290 | 3290 | 3290 | 3290 | 0 |
| 430 | 20230817 | 121900 | 817382190 | 3290 | 3290 | 3290 | 3290 | 3 |
| 431 | 20230817 | 121800 | 817372320 | 3285 | 3285 | 3285 | 3285 | 0 |
| 432 | 20230817 | 121700 | 817372320 | 3285 | 3285 | 3285 | 3285 | 0 |
| 433 | 20230817 | 121600 | 817372320 | 3285 | 3285 | 3285 | 3285 | 0 |
| 434 | 20230817 | 121500 | 817372320 | 3285 | 3285 | 3285 | 3285 | 0 |
| 435 | 20230817 | 121400 | 817372320 | 3285 | 3285 | 3285 | 3285 | 0 |
| 436 | 20230817 | 121300 | 817372320 | 3285 | 3280 | 3285 | 3280 | 1000 |
| 437 | 20230817 | 121200 | 814089820 | 3275 | 3275 | 3275 | 3275 | 1062 |
| 438 | 20230817 | 121100 | 810611770 | 3275 | 3275 | 3275 | 3275 | 110 |
| 439 | 20230817 | 121000 | 810251520 | 3270 | 3270 | 3270 | 3270 | 0 |
| 440 | 20230817 | 120900 | 810251520 | 3270 | 3270 | 3270 | 3270 | 0 |
| 441 | 20230817 | 120800 | 810251520 | 3270 | 3275 | 3275 | 3270 | 500 |
| 442 | 20230817 | 120700 | 808616170 | 3270 | 3270 | 3270 | 3270 | 0 |
| 443 | 20230817 | 120600 | 808616170 | 3270 | 3270 | 3270 | 3270 | 0 |
| 444 | 20230817 | 120500 | 808616170 | 3270 | 3270 | 3270 | 3270 | 0 |
| 445 | 20230817 | 120400 | 808616170 | 3270 | 3270 | 3270 | 3270 | 0 |
| 446 | 20230817 | 120300 | 808616170 | 3270 | 3270 | 3270 | 3270 | 0 |
| 447 | 20230817 | 120200 | 808616170 | 3270 | 3270 | 3270 | 3270 | 1400 |
| 448 | 20230817 | 120100 | 804038170 | 3265 | 3265 | 3265 | 3265 | 0 |
| 449 | 20230817 | 120000 | 804038170 | 3265 | 3275 | 3275 | 3265 | 700 |
| 450 | 20230817 | 115900 | 801748340 | 3270 | 3285 | 3285 | 3270 | 1005 |
| 451 | 20230817 | 115800 | 798452085 | 3285 | 3285 | 3285 | 3285 | 0 |
| 452 | 20230817 | 115700 | 798452085 | 3285 | 3285 | 3285 | 3285 | 0 |
| 453 | 20230817 | 115600 | 798452085 | 3285 | 3295 | 3295 | 3285 | 491 |
| 454 | 20230817 | 115500 | 796838495 | 3295 | 3295 | 3295 | 3295 | 14 |
| 455 | 20230817 | 115400 | 796792365 | 3295 | 3295 | 3295 | 3295 | 0 |
| 456 | 20230817 | 115300 | 796792365 | 3295 | 3295 | 3295 | 3295 | 3 |
| 457 | 20230817 | 115200 | 796782480 | 3295 | 3295 | 3295 | 3295 | 3 |
| 458 | 20230817 | 115100 | 796772595 | 3295 | 3295 | 3295 | 3295 | 98 |
| 459 | 20230817 | 115000 | 796449685 | 3295 | 3295 | 3295 | 3295 | 2 |
| 460 | 20230817 | 114900 | 796443095 | 3295 | 3300 | 3300 | 3295 | 59 |
| 461 | 20230817 | 114800 | 796248415 | 3305 | 3305 | 3305 | 3305 | 7 |
| 462 | 20230817 | 114700 | 796225280 | 3305 | 3305 | 3305 | 3305 | 66 |
| 463 | 20230817 | 114600 | 796007150 | 3310 | 3310 | 3310 | 3310 | 63 |
| 464 | 20230817 | 114500 | 795798620 | 3315 | 3315 | 3315 | 3315 | 0 |
| 465 | 20230817 | 114400 | 795798620 | 3315 | 3315 | 3315 | 3315 | 45 |
| 466 | 20230817 | 114300 | 795649445 | 3320 | 3320 | 3320 | 3320 | 77 |
| 467 | 20230817 | 114200 | 795393805 | 3320 | 3320 | 3320 | 3320 | 0 |
| 468 | 20230817 | 114100 | 795393805 | 3320 | 3315 | 3320 | 3315 | 1820 |
| 469 | 20230817 | 114000 | 789358005 | 3310 | 3310 | 3310 | 3310 | 434 |
| 470 | 20230817 | 113900 | 787921465 | 3305 | 3305 | 3305 | 3305 | 1650 |
| 471 | 20230817 | 113800 | 782468215 | 3305 | 3305 | 3305 | 3305 | 0 |
| 472 | 20230817 | 113700 | 782468215 | 3305 | 3305 | 3305 | 3305 | 1 |
| 473 | 20230817 | 113600 | 782464910 | 3310 | 3310 | 3310 | 3310 | 9 |
| 474 | 20230817 | 113500 | 782435120 | 3305 | 3305 | 3305 | 3305 | 0 |
| 475 | 20230817 | 113400 | 782435120 | 3305 | 3305 | 3305 | 3305 | 1 |
| 476 | 20230817 | 113300 | 782431815 | 3310 | 3310 | 3310 | 3310 | 718 |
| 477 | 20230817 | 113200 | 780055235 | 3310 | 3315 | 3315 | 3310 | 183 |
| 478 | 20230817 | 113100 | 779449500 | 3305 | 3295 | 3305 | 3270 | 3644 |
| 479 | 20230817 | 113000 | 767451580 | 3290 | 3290 | 3290 | 3290 | 1 |
| 480 | 20230817 | 112900 | 767448290 | 3285 | 3285 | 3285 | 3285 | 0 |
| 481 | 20230817 | 112800 | 767448290 | 3285 | 3290 | 3290 | 3285 | 60 |
| 482 | 20230817 | 112700 | 767250960 | 3290 | 3290 | 3290 | 3290 | 0 |
| 483 | 20230817 | 112600 | 767250960 | 3290 | 3290 | 3290 | 3290 | 0 |
| 484 | 20230817 | 112500 | 767250960 | 3290 | 3290 | 3290 | 3290 | 447 |
| 485 | 20230817 | 112400 | 765780330 | 3285 | 3290 | 3290 | 3285 | 140 |
| 486 | 20230817 | 112300 | 765320005 | 3295 | 3295 | 3295 | 3295 | 0 |
| 487 | 20230817 | 112200 | 765320005 | 3295 | 3295 | 3295 | 3295 | 348 |
| 488 | 20230817 | 112100 | 764173345 | 3300 | 3300 | 3300 | 3300 | 1 |
| 489 | 20230817 | 112000 | 764170045 | 3300 | 3270 | 3300 | 3270 | 4015 |
| 490 | 20230817 | 111900 | 751022595 | 3260 | 3260 | 3260 | 3260 | 0 |
| 491 | 20230817 | 111800 | 751022595 | 3260 | 3260 | 3260 | 3260 | 0 |
| 492 | 20230817 | 111700 | 751022595 | 3260 | 3255 | 3260 | 3255 | 958 |
| 493 | 20230817 | 111600 | 747902690 | 3245 | 3245 | 3245 | 3245 | 100 |
| 494 | 20230817 | 111500 | 747578190 | 3240 | 3240 | 3240 | 3240 | 0 |
| 495 | 20230817 | 111400 | 747578190 | 3240 | 3240 | 3240 | 3240 | 0 |
| 496 | 20230817 | 111300 | 747578190 | 3240 | 3245 | 3245 | 3240 | 12 |
| 497 | 20230817 | 111200 | 747539300 | 3245 | 3245 | 3245 | 3240 | 1001 |
| 498 | 20230817 | 111100 | 744295775 | 3245 | 3245 | 3245 | 3245 | 0 |
| 499 | 20230817 | 111000 | 744295775 | 3245 | 3255 | 3255 | 3245 | 980 |
| 500 | 20230817 | 110900 | 741108875 | 3255 | 3255 | 3255 | 3255 | 0 |
| 501 | 20230817 | 110800 | 741108875 | 3255 | 3255 | 3255 | 3255 | 1000 |
| 502 | 20230817 | 110700 | 737853875 | 3260 | 3260 | 3260 | 3260 | 0 |
| 503 | 20230817 | 110600 | 737853875 | 3260 | 3265 | 3270 | 3260 | 3363 |
| 504 | 20230817 | 110500 | 726872780 | 3270 | 3270 | 3270 | 3270 | 0 |
| 505 | 20230817 | 110400 | 726872780 | 3270 | 3270 | 3270 | 3270 | 2 |
| 506 | 20230817 | 110300 | 726866240 | 3270 | 3270 | 3270 | 3270 | 50 |
| 507 | 20230817 | 110200 | 726702740 | 3270 | 3255 | 3270 | 3255 | 1824 |
| 508 | 20230817 | 110100 | 720754015 | 3250 | 3250 | 3250 | 3250 | 500 |
| 509 | 20230817 | 110000 | 719129015 | 3250 | 3250 | 3250 | 3250 | 688 |
| 510 | 20230817 | 105900 | 716893015 | 3250 | 3250 | 3250 | 3250 | 0 |
| 511 | 20230817 | 105800 | 716893015 | 3250 | 3250 | 3250 | 3250 | 0 |
| 512 | 20230817 | 105700 | 716893015 | 3250 | 3250 | 3250 | 3250 | 574 |
| 513 | 20230817 | 105600 | 715027515 | 3250 | 3250 | 3250 | 3250 | 111 |
| 514 | 20230817 | 105500 | 714666765 | 3250 | 3250 | 3250 | 3250 | 0 |
| 515 | 20230817 | 105400 | 714666765 | 3250 | 3250 | 3250 | 3250 | 500 |
| 516 | 20230817 | 105300 | 713041765 | 3250 | 3265 | 3265 | 3250 | 3300 |
| 517 | 20230817 | 105200 | 702314850 | 3270 | 3270 | 3270 | 3270 | 191 |
| 518 | 20230817 | 105100 | 701690280 | 3270 | 3270 | 3270 | 3270 | 193 |
| 519 | 20230817 | 105000 | 701059170 | 3270 | 3280 | 3280 | 3270 | 40 |
| 520 | 20230817 | 104900 | 700928170 | 3280 | 3280 | 3280 | 3280 | 40 |
| 521 | 20230817 | 104800 | 700796970 | 3280 | 3280 | 3280 | 3280 | 1198 |
| 522 | 20230817 | 104700 | 696867530 | 3285 | 3255 | 3290 | 3255 | 8123 |
| 523 | 20230817 | 104600 | 670230945 | 3240 | 3270 | 3270 | 3240 | 7192 |
| 524 | 20230817 | 104500 | 646781240 | 3270 | 3270 | 3270 | 3270 | 1 |
| 525 | 20230817 | 104400 | 646777970 | 3265 | 3270 | 3270 | 3265 | 268 |
| 526 | 20230817 | 104300 | 645901635 | 3270 | 3270 | 3270 | 3270 | 514 |
| 527 | 20230817 | 104200 | 644220855 | 3270 | 3275 | 3275 | 3270 | 680 |
| 528 | 20230817 | 104100 | 641994505 | 3270 | 3270 | 3270 | 3270 | 691 |
| 529 | 20230817 | 104000 | 639734935 | 3255 | 3255 | 3255 | 3255 | 0 |
| 530 | 20230817 | 103900 | 639734935 | 3255 | 3255 | 3260 | 3255 | 1200 |
| 531 | 20230817 | 103800 | 635828460 | 3250 | 3250 | 3250 | 3250 | 0 |
| 532 | 20230817 | 103700 | 635828460 | 3250 | 3240 | 3250 | 3240 | 2457 |
| 533 | 20230817 | 103600 | 627857345 | 3235 | 3235 | 3235 | 3235 | 0 |
| 534 | 20230817 | 103500 | 627857345 | 3235 | 3235 | 3235 | 3235 | 1364 |
| 535 | 20230817 | 103400 | 623444805 | 3240 | 3240 | 3240 | 3240 | 5 |
| 536 | 20230817 | 103300 | 623428605 | 3240 | 3240 | 3240 | 3240 | 100 |
| 537 | 20230817 | 103200 | 623104605 | 3245 | 3245 | 3245 | 3245 | 22 |
| 538 | 20230817 | 103100 | 623033215 | 3245 | 3230 | 3245 | 3230 | 77 |
| 539 | 20230817 | 103000 | 622784490 | 3235 | 3235 | 3235 | 3235 | 10 |
| 540 | 20230817 | 102900 | 622752140 | 3230 | 3230 | 3230 | 3230 | 2076 |
| 541 | 20230817 | 102800 | 616046660 | 3220 | 3225 | 3235 | 3220 | 3379 |
| 542 | 20230817 | 102700 | 605135665 | 3220 | 3225 | 3225 | 3220 | 25 |
| 543 | 20230817 | 102600 | 605055140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 544 | 20230817 | 102500 | 605055140 | 3220 | 3220 | 3220 | 3220 | 1 |
| 545 | 20230817 | 102400 | 605051920 | 3220 | 3235 | 3235 | 3220 | 1234 |
| 546 | 20230817 | 102300 | 601074325 | 3235 | 3220 | 3235 | 3220 | 2084 |
| 547 | 20230817 | 102200 | 594351315 | 3225 | 3215 | 3225 | 3215 | 2206 |
| 548 | 20230817 | 102100 | 587255345 | 3215 | 3215 | 3225 | 3215 | 3372 |
| 549 | 20230817 | 102000 | 576407055 | 3215 | 3225 | 3230 | 3215 | 1017 |
| 550 | 20230817 | 101900 | 573135030 | 3225 | 3235 | 3235 | 3220 | 980 |
| 551 | 20230817 | 101800 | 569978860 | 3235 | 3235 | 3235 | 3235 | 181 |
| 552 | 20230817 | 101700 | 569393325 | 3240 | 3240 | 3240 | 3235 | 735 |
| 553 | 20230817 | 101600 | 567015340 | 3240 | 3245 | 3245 | 3240 | 1042 |
| 554 | 20230817 | 101500 | 563639255 | 3250 | 3250 | 3250 | 3250 | 1 |
| 555 | 20230817 | 101400 | 563636005 | 3250 | 3255 | 3255 | 3250 | 942 |
| 556 | 20230817 | 101300 | 560574255 | 3255 | 3255 | 3255 | 3255 | 752 |
| 557 | 20230817 | 101200 | 558126495 | 3255 | 3270 | 3270 | 3255 | 491 |
| 558 | 20230817 | 101100 | 556525025 | 3260 | 3270 | 3270 | 3260 | 916 |
| 559 | 20230817 | 101000 | 553533995 | 3275 | 3270 | 3275 | 3270 | 1967 |
| 560 | 20230817 | 100900 | 547097530 | 3270 | 3270 | 3275 | 3270 | 401 |
| 561 | 20230817 | 100800 | 545786255 | 3270 | 3265 | 3270 | 3265 | 396 |
| 562 | 20230817 | 100700 | 544491530 | 3265 | 3265 | 3270 | 3255 | 2855 |
| 563 | 20230817 | 100600 | 535182580 | 3265 | 3270 | 3275 | 3260 | 484 |
| 564 | 20230817 | 100500 | 533602525 | 3270 | 3255 | 3270 | 3250 | 4675 |
| 565 | 20230817 | 100400 | 518390390 | 3255 | 3260 | 3260 | 3255 | 2332 |
| 566 | 20230817 | 100300 | 510796345 | 3260 | 3245 | 3260 | 3220 | 5914 |
| 567 | 20230817 | 100200 | 491606485 | 3220 | 3250 | 3250 | 3220 | 12155 |
| 568 | 20230817 | 100100 | 452279415 | 3260 | 3250 | 3260 | 3245 | 2717 |
| 569 | 20230817 | 100000 | 443449095 | 3260 | 3265 | 3265 | 3250 | 1680 |
| 570 | 20230817 | 095900 | 437977085 | 3265 | 3265 | 3265 | 3265 | 1572 |
| 571 | 20230817 | 095800 | 432844505 | 3265 | 3265 | 3265 | 3265 | 1 |
| 572 | 20230817 | 095700 | 432841240 | 3255 | 3265 | 3270 | 3255 | 864 |
| 573 | 20230817 | 095600 | 430020290 | 3255 | 3265 | 3265 | 3255 | 3136 |
| 574 | 20230817 | 095500 | 419811785 | 3260 | 3260 | 3260 | 3260 | 900 |
| 575 | 20230817 | 095400 | 416877785 | 3260 | 3275 | 3275 | 3260 | 467 |
| 576 | 20230817 | 095300 | 415352265 | 3275 | 3275 | 3275 | 3275 | 0 |
| 577 | 20230817 | 095200 | 415352265 | 3275 | 3275 | 3275 | 3275 | 511 |
| 578 | 20230817 | 095100 | 413678740 | 3275 | 3270 | 3275 | 3270 | 1667 |
| 579 | 20230817 | 095000 | 408226400 | 3280 | 3280 | 3280 | 3280 | 1 |
| 580 | 20230817 | 094900 | 408223120 | 3285 | 3285 | 3285 | 3285 | 0 |
| 581 | 20230817 | 094800 | 408223120 | 3285 | 3285 | 3285 | 3270 | 3307 |
| 582 | 20230817 | 094700 | 397387305 | 3285 | 3265 | 3285 | 3265 | 2350 |
| 583 | 20230817 | 094600 | 389693315 | 3265 | 3295 | 3295 | 3250 | 1104 |
| 584 | 20230817 | 094500 | 386093910 | 3295 | 3275 | 3295 | 3250 | 2265 |
| 585 | 20230817 | 094400 | 378685450 | 3275 | 3275 | 3275 | 3275 | 679 |
| 586 | 20230817 | 094300 | 376461725 | 3285 | 3300 | 3300 | 3285 | 788 |
| 587 | 20230817 | 094200 | 373871825 | 3305 | 3305 | 3305 | 3305 | 744 |
| 588 | 20230817 | 094100 | 371412905 | 3305 | 3305 | 3315 | 3305 | 10274 |
| 589 | 20230817 | 094000 | 337405715 | 3300 | 3300 | 3300 | 3300 | 0 |
| 590 | 20230817 | 093900 | 337405715 | 3300 | 3295 | 3300 | 3290 | 3003 |
| 591 | 20230817 | 093800 | 327505165 | 3290 | 3300 | 3310 | 3275 | 2751 |
| 592 | 20230817 | 093700 | 318473870 | 3315 | 3310 | 3315 | 3300 | 2550 |
| 593 | 20230817 | 093600 | 310045000 | 3310 | 3295 | 3310 | 3290 | 2768 |
| 594 | 20230817 | 093500 | 300890060 | 3295 | 3280 | 3305 | 3280 | 2714 |
| 595 | 20230817 | 093400 | 291950670 | 3290 | 3290 | 3290 | 3290 | 0 |
| 596 | 20230817 | 093300 | 291950670 | 3290 | 3280 | 3290 | 3275 | 1186 |
| 597 | 20230817 | 093200 | 288055890 | 3280 | 3280 | 3285 | 3265 | 1747 |
| 598 | 20230817 | 093100 | 282322535 | 3275 | 3275 | 3285 | 3275 | 196 |
| 599 | 20230817 | 093000 | 281679680 | 3275 | 3300 | 3300 | 3275 | 323 |
| 600 | 20230817 | 092900 | 280617535 | 3300 | 3305 | 3305 | 3300 | 929 |
| 601 | 20230817 | 092800 | 277548335 | 3305 | 3305 | 3305 | 3305 | 900 |
| 602 | 20230817 | 092700 | 274573835 | 3330 | 3330 | 3330 | 3330 | 1 |
| 603 | 20230817 | 092600 | 274570505 | 3300 | 3320 | 3325 | 3280 | 2556 |
| 604 | 20230817 | 092500 | 266109290 | 3320 | 3320 | 3320 | 3320 | 291 |
| 605 | 20230817 | 092400 | 265143170 | 3320 | 3320 | 3320 | 3320 | 212 |
| 606 | 20230817 | 092300 | 264439330 | 3320 | 3320 | 3320 | 3320 | 0 |
| 607 | 20230817 | 092200 | 264439330 | 3320 | 3300 | 3330 | 3300 | 4130 |
| 608 | 20230817 | 092100 | 250719270 | 3295 | 3300 | 3300 | 3295 | 75 |
| 609 | 20230817 | 092000 | 250472135 | 3300 | 3285 | 3300 | 3275 | 5579 |
| 610 | 20230817 | 091900 | 232108115 | 3280 | 3290 | 3295 | 3230 | 7203 |
| 611 | 20230817 | 091800 | 208602175 | 3260 | 3315 | 3315 | 3260 | 7370 |
| 612 | 20230817 | 091700 | 184389245 | 3310 | 3305 | 3320 | 3305 | 7688 |
| 613 | 20230817 | 091600 | 158929505 | 3295 | 3320 | 3320 | 3290 | 3398 |
| 614 | 20230817 | 091500 | 147705015 | 3320 | 3310 | 3320 | 3305 | 2917 |
| 615 | 20230817 | 091400 | 138041710 | 3320 | 3315 | 3325 | 3305 | 5041 |
| 616 | 20230817 | 091300 | 121322425 | 3290 | 3300 | 3305 | 3290 | 1400 |
| 617 | 20230817 | 091200 | 116709730 | 3295 | 3310 | 3320 | 3295 | 4563 |
| 618 | 20230817 | 091100 | 101623595 | 3305 | 3350 | 3350 | 3305 | 2315 |
| 619 | 20230817 | 091000 | 93907160 | 3350 | 3355 | 3360 | 3350 | 264 |
| 620 | 20230817 | 090900 | 93020580 | 3355 | 3315 | 3355 | 3315 | 2916 |
| 621 | 20230817 | 090800 | 83307365 | 3305 | 3305 | 3305 | 3265 | 4068 |
| 622 | 20230817 | 090700 | 69917390 | 3305 | 3320 | 3325 | 3305 | 3565 |
| 623 | 20230817 | 090600 | 58104475 | 3325 | 3320 | 3330 | 3320 | 1578 |
| 624 | 20230817 | 090500 | 52860655 | 3315 | 3315 | 3335 | 3205 | 7686 |
| 625 | 20230817 | 090400 | 27611865 | 3320 | 3360 | 3360 | 3320 | 2312 |
| 626 | 20230817 | 090300 | 19899030 | 3365 | 3350 | 3365 | 3350 | 549 |
| 627 | 20230817 | 090200 | 18053300 | 3350 | 3385 | 3385 | 3345 | 3298 |
| 628 | 20230817 | 090100 | 6970180 | 3390 | 3390 | 3390 | 3390 | 45 |
| 629 | 20230817 | 090000 | 6817630 | 3430 | 3370 | 3430 | 3370 | 2023 |