31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 193500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 16302 |
| 3 | 20230810 | 193400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20230810 | 193300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20230810 | 193200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20230810 | 193100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20230810 | 193000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20230810 | 192900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20230810 | 192800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20230810 | 192700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20230810 | 192600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20230810 | 192500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20230810 | 192400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20230810 | 192300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20230810 | 192200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20230810 | 192100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20230810 | 192000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20230810 | 191900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20230810 | 191800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20230810 | 191700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20230810 | 191600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20230810 | 191500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20230810 | 191400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20230810 | 191300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20230810 | 191200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20230810 | 191100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20230810 | 191000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20230810 | 190900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20230810 | 190800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20230810 | 190700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20230810 | 190600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20230810 | 190500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 16302 |
| 33 | 20230810 | 190400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20230810 | 190300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20230810 | 190200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20230810 | 190100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20230810 | 190000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20230810 | 185900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20230810 | 185800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20230810 | 185700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20230810 | 185600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20230810 | 185500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20230810 | 185400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20230810 | 185300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20230810 | 185200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20230810 | 185100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20230810 | 185000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20230810 | 184900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20230810 | 184800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20230810 | 184700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20230810 | 184600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20230810 | 184500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20230810 | 184400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20230810 | 184300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20230810 | 184200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20230810 | 184100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20230810 | 184000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20230810 | 183900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20230810 | 183800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20230810 | 183700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20230810 | 183600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20230810 | 183500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 16302 |
| 63 | 20230810 | 183400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20230810 | 183300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20230810 | 183200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20230810 | 183100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20230810 | 183000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20230810 | 182900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20230810 | 182800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20230810 | 182700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20230810 | 182600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20230810 | 182500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20230810 | 182400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20230810 | 182300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20230810 | 182200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20230810 | 182100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20230810 | 182000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20230810 | 181900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20230810 | 181800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20230810 | 181700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20230810 | 181600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20230810 | 181500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20230810 | 181400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20230810 | 181300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20230810 | 181200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20230810 | 181100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20230810 | 181000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20230810 | 180900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20230810 | 180800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20230810 | 180700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20230810 | 180600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20230810 | 180500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 16302 |
| 93 | 20230810 | 180400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20230810 | 180300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20230810 | 180200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20230810 | 180100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20230810 | 180000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20230810 | 175900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20230810 | 175800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20230810 | 175700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20230810 | 175600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20230810 | 175500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20230810 | 175400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20230810 | 175300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20230810 | 175200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20230810 | 175100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20230810 | 175000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20230810 | 174900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20230810 | 174800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20230810 | 174700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20230810 | 174600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20230810 | 174500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20230810 | 174400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20230810 | 174300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20230810 | 174200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20230810 | 174100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20230810 | 174000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20230810 | 173900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20230810 | 173800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20230810 | 173700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20230810 | 173600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20230810 | 173500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 16302 |
| 123 | 20230810 | 173400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20230810 | 173300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20230810 | 173200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20230810 | 173100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20230810 | 173000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20230810 | 172900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20230810 | 172800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20230810 | 172700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20230810 | 172600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20230810 | 172500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20230810 | 172400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20230810 | 172300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20230810 | 172200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20230810 | 172100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20230810 | 172000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20230810 | 171900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20230810 | 171800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20230810 | 171700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20230810 | 171600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20230810 | 171500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20230810 | 171400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20230810 | 171300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20230810 | 171200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20230810 | 171100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20230810 | 171000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20230810 | 170900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20230810 | 170800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20230810 | 170700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20230810 | 170600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20230810 | 170500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 16302 |
| 153 | 20230810 | 170400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20230810 | 170300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20230810 | 170200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20230810 | 170100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20230810 | 170000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20230810 | 165900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20230810 | 165800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20230810 | 165700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20230810 | 165600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20230810 | 165500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20230810 | 165400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20230810 | 165300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20230810 | 165200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20230810 | 165100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20230810 | 165000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20230810 | 164900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20230810 | 164800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20230810 | 164700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20230810 | 164600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20230810 | 164500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20230810 | 164400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20230810 | 164300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20230810 | 164200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20230810 | 164100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20230810 | 164000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20230810 | 163900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20230810 | 163800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20230810 | 163700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20230810 | 163600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20230810 | 163500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 16302 |
| 183 | 20230810 | 163400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20230810 | 163300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20230810 | 163200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20230810 | 163100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20230810 | 163000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 188 | 20230810 | 162900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20230810 | 162800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20230810 | 162700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20230810 | 162600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20230810 | 162500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20230810 | 162400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20230810 | 162300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20230810 | 162200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20230810 | 162100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20230810 | 162000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20230810 | 161900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20230810 | 161800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20230810 | 161700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 201 | 20230810 | 161600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 202 | 20230810 | 161500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20230810 | 161400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20230810 | 161300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20230810 | 161200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20230810 | 161100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20230810 | 161000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 208 | 20230810 | 160900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 209 | 20230810 | 160800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 210 | 20230810 | 160700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 211 | 20230810 | 160600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 212 | 20230810 | 160500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 16302 |
| 213 | 20230810 | 160400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 214 | 20230810 | 160300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20230810 | 160200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20230810 | 160100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20230810 | 160000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20230810 | 155900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20230810 | 155800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20230810 | 155700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20230810 | 155600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20230810 | 155500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20230810 | 155400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 224 | 20230810 | 155300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 225 | 20230810 | 155200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 226 | 20230810 | 155100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 227 | 20230810 | 155000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 228 | 20230810 | 154900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 229 | 20230810 | 154800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 230 | 20230810 | 154700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 231 | 20230810 | 154600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 232 | 20230810 | 154500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 233 | 20230810 | 154400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 234 | 20230810 | 154300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 235 | 20230810 | 154200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 236 | 20230810 | 154100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 237 | 20230810 | 154000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 238 | 20230810 | 153900 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 239 | 20230810 | 153800 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 240 | 20230810 | 153700 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 241 | 20230810 | 153600 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 242 | 20230810 | 153500 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 16302 |
| 243 | 20230810 | 153400 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 244 | 20230810 | 153300 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 245 | 20230810 | 153200 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 246 | 20230810 | 153100 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 247 | 20230810 | 153000 | 2072485460 | 3885 | 3885 | 3885 | 3885 | 16302 |
| 248 | 20230810 | 152900 | 2009152190 | 3885 | 3885 | 3885 | 3885 | 0 |
| 249 | 20230810 | 152800 | 2009152190 | 3885 | 3885 | 3885 | 3885 | 0 |
| 250 | 20230810 | 152700 | 2009152190 | 3885 | 3885 | 3885 | 3885 | 0 |
| 251 | 20230810 | 152600 | 2009152190 | 3885 | 3885 | 3885 | 3885 | 0 |
| 252 | 20230810 | 152500 | 2009152190 | 3885 | 3885 | 3885 | 3885 | 0 |
| 253 | 20230810 | 152400 | 2009152190 | 3885 | 3885 | 3885 | 3885 | 0 |
| 254 | 20230810 | 152300 | 2009152190 | 3885 | 3885 | 3885 | 3885 | 0 |
| 255 | 20230810 | 152200 | 2009152190 | 3885 | 3885 | 3885 | 3885 | 0 |
| 256 | 20230810 | 152100 | 2009152190 | 3885 | 3885 | 3885 | 3885 | 0 |
| 257 | 20230810 | 152000 | 2009152190 | 3885 | 3885 | 3885 | 3885 | 0 |
| 258 | 20230810 | 151900 | 2009152190 | 3885 | 3885 | 3890 | 3885 | 1497 |
| 259 | 20230810 | 151800 | 2003336055 | 3885 | 3885 | 3885 | 3880 | 1556 |
| 260 | 20230810 | 151700 | 1997297285 | 3880 | 3885 | 3885 | 3880 | 121 |
| 261 | 20230810 | 151600 | 1996827800 | 3885 | 3890 | 3890 | 3885 | 16 |
| 262 | 20230810 | 151500 | 1996765570 | 3890 | 3890 | 3890 | 3875 | 55 |
| 263 | 20230810 | 151400 | 1996552415 | 3875 | 3875 | 3890 | 3875 | 301 |
| 264 | 20230810 | 151300 | 1995386025 | 3890 | 3890 | 3890 | 3880 | 591 |
| 265 | 20230810 | 151200 | 1993090915 | 3885 | 3885 | 3885 | 3885 | 130 |
| 266 | 20230810 | 151100 | 1992585865 | 3885 | 3880 | 3885 | 3875 | 4148 |
| 267 | 20230810 | 151000 | 1976507260 | 3880 | 3880 | 3880 | 3880 | 8 |
| 268 | 20230810 | 150900 | 1976476220 | 3880 | 3875 | 3880 | 3870 | 708 |
| 269 | 20230810 | 150800 | 1973733990 | 3875 | 3875 | 3880 | 3875 | 413 |
| 270 | 20230810 | 150700 | 1972133580 | 3880 | 3880 | 3880 | 3875 | 987 |
| 271 | 20230810 | 150600 | 1968306520 | 3890 | 3880 | 3890 | 3880 | 779 |
| 272 | 20230810 | 150500 | 1965283990 | 3875 | 3890 | 3890 | 3870 | 1384 |
| 273 | 20230810 | 150400 | 1959915860 | 3890 | 3890 | 3890 | 3875 | 7971 |
| 274 | 20230810 | 150300 | 1929019520 | 3890 | 3890 | 3890 | 3890 | 0 |
| 275 | 20230810 | 150200 | 1929019520 | 3890 | 3885 | 3890 | 3880 | 228 |
| 276 | 20230810 | 150100 | 1928133700 | 3885 | 3885 | 3885 | 3885 | 1042 |
| 277 | 20230810 | 150000 | 1924085530 | 3885 | 3895 | 3895 | 3885 | 1294 |
| 278 | 20230810 | 145900 | 1919051575 | 3895 | 3890 | 3895 | 3890 | 397 |
| 279 | 20230810 | 145800 | 1917507240 | 3895 | 3895 | 3895 | 3895 | 85 |
| 280 | 20230810 | 145700 | 1917176165 | 3895 | 3895 | 3895 | 3895 | 100 |
| 281 | 20230810 | 145600 | 1916786665 | 3895 | 3895 | 3895 | 3890 | 524 |
| 282 | 20230810 | 145500 | 1914748285 | 3895 | 3895 | 3895 | 3895 | 0 |
| 283 | 20230810 | 145400 | 1914748285 | 3895 | 3895 | 3895 | 3895 | 45 |
| 284 | 20230810 | 145300 | 1914573010 | 3900 | 3885 | 3900 | 3885 | 295 |
| 285 | 20230810 | 145200 | 1913423505 | 3895 | 3900 | 3900 | 3895 | 764 |
| 286 | 20230810 | 145100 | 1910444605 | 3905 | 3890 | 3905 | 3890 | 3552 |
| 287 | 20230810 | 145000 | 1896605955 | 3890 | 3890 | 3890 | 3885 | 142 |
| 288 | 20230810 | 144900 | 1896053675 | 3885 | 3890 | 3890 | 3870 | 661 |
| 289 | 20230810 | 144800 | 1893491320 | 3880 | 3890 | 3890 | 3880 | 121 |
| 290 | 20230810 | 144700 | 1893021315 | 3890 | 3890 | 3890 | 3890 | 2 |
| 291 | 20230810 | 144600 | 1893013535 | 3895 | 3890 | 3895 | 3890 | 54 |
| 292 | 20230810 | 144500 | 1892803215 | 3895 | 3895 | 3895 | 3895 | 24 |
| 293 | 20230810 | 144400 | 1892709735 | 3895 | 3895 | 3895 | 3895 | 1 |
| 294 | 20230810 | 144300 | 1892705840 | 3895 | 3875 | 3895 | 3870 | 541 |
| 295 | 20230810 | 144200 | 1890610345 | 3865 | 3885 | 3885 | 3865 | 1200 |
| 296 | 20230810 | 144100 | 1885965980 | 3900 | 3900 | 3900 | 3900 | 128 |
| 297 | 20230810 | 144000 | 1885466780 | 3900 | 3900 | 3900 | 3900 | 0 |
| 298 | 20230810 | 143900 | 1885466780 | 3900 | 3885 | 3900 | 3885 | 159 |
| 299 | 20230810 | 143800 | 1884848785 | 3885 | 3895 | 3895 | 3885 | 5646 |
| 300 | 20230810 | 143700 | 1862911980 | 3895 | 3890 | 3895 | 3890 | 2603 |
| 301 | 20230810 | 143600 | 1852784700 | 3890 | 3895 | 3895 | 3890 | 870 |
| 302 | 20230810 | 143500 | 1849400260 | 3895 | 3900 | 3900 | 3890 | 738 |
| 303 | 20230810 | 143400 | 1846527200 | 3895 | 3905 | 3905 | 3895 | 693 |
| 304 | 20230810 | 143300 | 1843823835 | 3905 | 3900 | 3905 | 3900 | 6393 |
| 305 | 20230810 | 143200 | 1818891125 | 3900 | 3900 | 3900 | 3900 | 1720 |
| 306 | 20230810 | 143100 | 1812183125 | 3900 | 3885 | 3900 | 3870 | 9075 |
| 307 | 20230810 | 143000 | 1776873925 | 3885 | 3880 | 3885 | 3880 | 969 |
| 308 | 20230810 | 142900 | 1773113955 | 3860 | 3870 | 3875 | 3860 | 266 |
| 309 | 20230810 | 142800 | 1772085200 | 3860 | 3860 | 3870 | 3860 | 2480 |
| 310 | 20230810 | 142700 | 1762501470 | 3860 | 3860 | 3860 | 3860 | 220 |
| 311 | 20230810 | 142600 | 1761652270 | 3860 | 3855 | 3860 | 3855 | 263 |
| 312 | 20230810 | 142500 | 1760638355 | 3855 | 3855 | 3855 | 3855 | 0 |
| 313 | 20230810 | 142400 | 1760638355 | 3855 | 3860 | 3875 | 3855 | 1361 |
| 314 | 20230810 | 142300 | 1755385010 | 3875 | 3875 | 3875 | 3875 | 0 |
| 315 | 20230810 | 142200 | 1755385010 | 3875 | 3875 | 3875 | 3875 | 3 |
| 316 | 20230810 | 142100 | 1755373385 | 3875 | 3860 | 3875 | 3860 | 207 |
| 317 | 20230810 | 142000 | 1754574335 | 3860 | 3875 | 3875 | 3860 | 1178 |
| 318 | 20230810 | 141900 | 1750014470 | 3875 | 3880 | 3880 | 3875 | 2 |
| 319 | 20230810 | 141800 | 1750006715 | 3875 | 3875 | 3875 | 3875 | 599 |
| 320 | 20230810 | 141700 | 1747685590 | 3875 | 3855 | 3875 | 3855 | 1059 |
| 321 | 20230810 | 141600 | 1743603125 | 3855 | 3875 | 3880 | 3855 | 2058 |
| 322 | 20230810 | 141500 | 1735658140 | 3875 | 3875 | 3875 | 3875 | 2489 |
| 323 | 20230810 | 141400 | 1726013265 | 3875 | 3870 | 3875 | 3860 | 3756 |
| 324 | 20230810 | 141300 | 1711503115 | 3870 | 3875 | 3875 | 3870 | 1405 |
| 325 | 20230810 | 141200 | 1706064240 | 3875 | 3875 | 3875 | 3875 | 6 |
| 326 | 20230810 | 141100 | 1706040990 | 3880 | 3870 | 3880 | 3870 | 6300 |
| 327 | 20230810 | 141000 | 1681656990 | 3880 | 3875 | 3880 | 3875 | 10968 |
| 328 | 20230810 | 140900 | 1639153480 | 3875 | 3880 | 3880 | 3875 | 302 |
| 329 | 20230810 | 140800 | 1637983220 | 3875 | 3880 | 3880 | 3875 | 1150 |
| 330 | 20230810 | 140700 | 1633526220 | 3880 | 3870 | 3880 | 3870 | 440 |
| 331 | 20230810 | 140600 | 1631821380 | 3880 | 3870 | 3880 | 3870 | 250 |
| 332 | 20230810 | 140500 | 1630853460 | 3880 | 3870 | 3880 | 3870 | 615 |
| 333 | 20230810 | 140400 | 1628473400 | 3875 | 3880 | 3880 | 3875 | 698 |
| 334 | 20230810 | 140300 | 1625768600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 335 | 20230810 | 140200 | 1625768600 | 3880 | 3880 | 3880 | 3880 | 13 |
| 336 | 20230810 | 140100 | 1625718160 | 3880 | 3880 | 3880 | 3880 | 19 |
| 337 | 20230810 | 140000 | 1625644440 | 3880 | 3875 | 3880 | 3875 | 574 |
| 338 | 20230810 | 135900 | 1623420180 | 3880 | 3880 | 3880 | 3880 | 0 |
| 339 | 20230810 | 135800 | 1623420180 | 3880 | 3880 | 3880 | 3880 | 1 |
| 340 | 20230810 | 135700 | 1623416300 | 3880 | 3880 | 3880 | 3880 | 10 |
| 341 | 20230810 | 135600 | 1623377500 | 3880 | 3875 | 3880 | 3875 | 104 |
| 342 | 20230810 | 135500 | 1622974480 | 3880 | 3880 | 3880 | 3875 | 561 |
| 343 | 20230810 | 135400 | 1620800300 | 3880 | 3880 | 3880 | 3880 | 66 |
| 344 | 20230810 | 135300 | 1620544220 | 3880 | 3880 | 3885 | 3880 | 286 |
| 345 | 20230810 | 135200 | 1619434530 | 3880 | 3880 | 3880 | 3880 | 30 |
| 346 | 20230810 | 135100 | 1619318130 | 3885 | 3880 | 3885 | 3880 | 256 |
| 347 | 20230810 | 135000 | 1618324845 | 3885 | 3875 | 3885 | 3875 | 2888 |
| 348 | 20230810 | 134900 | 1607133835 | 3875 | 3880 | 3880 | 3875 | 2813 |
| 349 | 20230810 | 134800 | 1596232960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 350 | 20230810 | 134700 | 1596232960 | 3880 | 3880 | 3880 | 3880 | 14 |
| 351 | 20230810 | 134600 | 1596178640 | 3880 | 3880 | 3880 | 3880 | 72 |
| 352 | 20230810 | 134500 | 1595899280 | 3880 | 3880 | 3880 | 3880 | 250 |
| 353 | 20230810 | 134400 | 1594929280 | 3880 | 3880 | 3880 | 3880 | 173 |
| 354 | 20230810 | 134300 | 1594258040 | 3880 | 3880 | 3880 | 3880 | 134 |
| 355 | 20230810 | 134200 | 1593738120 | 3885 | 3885 | 3885 | 3885 | 164 |
| 356 | 20230810 | 134100 | 1593100980 | 3885 | 3885 | 3885 | 3885 | 1007 |
| 357 | 20230810 | 134000 | 1589188785 | 3880 | 3880 | 3880 | 3880 | 108 |
| 358 | 20230810 | 133900 | 1588769745 | 3885 | 3880 | 3885 | 3880 | 1054 |
| 359 | 20230810 | 133800 | 1584675205 | 3880 | 3880 | 3880 | 3880 | 2473 |
| 360 | 20230810 | 133700 | 1575079965 | 3875 | 3880 | 3880 | 3875 | 105 |
| 361 | 20230810 | 133600 | 1574672585 | 3880 | 3875 | 3880 | 3875 | 27 |
| 362 | 20230810 | 133500 | 1574567955 | 3875 | 3875 | 3875 | 3875 | 214 |
| 363 | 20230810 | 133400 | 1573738705 | 3865 | 3870 | 3870 | 3865 | 765 |
| 364 | 20230810 | 133300 | 1570778405 | 3870 | 3865 | 3870 | 3860 | 1154 |
| 365 | 20230810 | 133200 | 1566314400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 366 | 20230810 | 133100 | 1566314400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 367 | 20230810 | 133000 | 1566314400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 368 | 20230810 | 132900 | 1566314400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 369 | 20230810 | 132800 | 1566314400 | 3860 | 3860 | 3860 | 3860 | 0 |
| 370 | 20230810 | 132700 | 1566314400 | 3860 | 3860 | 3860 | 3860 | 20 |
| 371 | 20230810 | 132600 | 1566237200 | 3860 | 3865 | 3865 | 3860 | 3211 |
| 372 | 20230810 | 132500 | 1553842705 | 3865 | 3865 | 3865 | 3865 | 100 |
| 373 | 20230810 | 132400 | 1553456205 | 3875 | 3875 | 3875 | 3875 | 0 |
| 374 | 20230810 | 132300 | 1553456205 | 3875 | 3875 | 3875 | 3875 | 100 |
| 375 | 20230810 | 132200 | 1553068705 | 3875 | 3875 | 3875 | 3875 | 0 |
| 376 | 20230810 | 132100 | 1553068705 | 3875 | 3865 | 3875 | 3860 | 303 |
| 377 | 20230810 | 132000 | 1551898105 | 3865 | 3875 | 3875 | 3865 | 665 |
| 378 | 20230810 | 131900 | 1549326655 | 3875 | 3880 | 3880 | 3875 | 835 |
| 379 | 20230810 | 131800 | 1546088530 | 3875 | 3875 | 3875 | 3875 | 389 |
| 380 | 20230810 | 131700 | 1544581155 | 3875 | 3880 | 3880 | 3875 | 538 |
| 381 | 20230810 | 131600 | 1542496355 | 3880 | 3880 | 3880 | 3880 | 85 |
| 382 | 20230810 | 131500 | 1542166555 | 3880 | 3880 | 3880 | 3880 | 122 |
| 383 | 20230810 | 131400 | 1541693195 | 3880 | 3880 | 3880 | 3880 | 297 |
| 384 | 20230810 | 131300 | 1540540835 | 3875 | 3875 | 3875 | 3875 | 692 |
| 385 | 20230810 | 131200 | 1537859335 | 3875 | 3870 | 3875 | 3870 | 6293 |
| 386 | 20230810 | 131100 | 1513500415 | 3865 | 3865 | 3865 | 3865 | 955 |
| 387 | 20230810 | 131000 | 1509809340 | 3865 | 3860 | 3865 | 3860 | 1348 |
| 388 | 20230810 | 130900 | 1504606055 | 3860 | 3860 | 3860 | 3860 | 10 |
| 389 | 20230810 | 130800 | 1504567455 | 3860 | 3855 | 3860 | 3855 | 106 |
| 390 | 20230810 | 130700 | 1504158820 | 3850 | 3850 | 3850 | 3850 | 2672 |
| 391 | 20230810 | 130600 | 1493871620 | 3860 | 3850 | 3860 | 3850 | 11 |
| 392 | 20230810 | 130500 | 1493829260 | 3850 | 3850 | 3850 | 3850 | 672 |
| 393 | 20230810 | 130400 | 1491242060 | 3860 | 3860 | 3860 | 3860 | 0 |
| 394 | 20230810 | 130300 | 1491242060 | 3860 | 3855 | 3860 | 3855 | 5007 |
| 395 | 20230810 | 130200 | 1471940070 | 3860 | 3860 | 3865 | 3860 | 2125 |
| 396 | 20230810 | 130100 | 1463737565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 397 | 20230810 | 130000 | 1463737565 | 3865 | 3860 | 3865 | 3860 | 202 |
| 398 | 20230810 | 125900 | 1462957840 | 3860 | 3860 | 3860 | 3860 | 8 |
| 399 | 20230810 | 125800 | 1462926960 | 3855 | 3860 | 3860 | 3855 | 435 |
| 400 | 20230810 | 125700 | 1461249760 | 3855 | 3865 | 3865 | 3855 | 1291 |
| 401 | 20230810 | 125600 | 1456266350 | 3865 | 3865 | 3865 | 3865 | 0 |
| 402 | 20230810 | 125500 | 1456266350 | 3865 | 3865 | 3865 | 3865 | 10 |
| 403 | 20230810 | 125400 | 1456227700 | 3865 | 3865 | 3865 | 3865 | 656 |
| 404 | 20230810 | 125300 | 1453692260 | 3870 | 3870 | 3870 | 3870 | 2 |
| 405 | 20230810 | 125200 | 1453684520 | 3865 | 3865 | 3870 | 3865 | 257 |
| 406 | 20230810 | 125100 | 1452691210 | 3870 | 3865 | 3870 | 3865 | 802 |
| 407 | 20230810 | 125000 | 1449591470 | 3865 | 3860 | 3865 | 3860 | 489 |
| 408 | 20230810 | 124900 | 1447701705 | 3860 | 3865 | 3865 | 3860 | 41 |
| 409 | 20230810 | 124800 | 1447543440 | 3865 | 3865 | 3865 | 3865 | 20 |
| 410 | 20230810 | 124700 | 1447466140 | 3870 | 3870 | 3870 | 3870 | 0 |
| 411 | 20230810 | 124600 | 1447466140 | 3870 | 3865 | 3870 | 3865 | 533 |
| 412 | 20230810 | 124500 | 1445406090 | 3870 | 3870 | 3870 | 3870 | 110 |
| 413 | 20230810 | 124400 | 1444980390 | 3870 | 3865 | 3870 | 3865 | 101 |
| 414 | 20230810 | 124300 | 1444590020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 415 | 20230810 | 124200 | 1444590020 | 3870 | 3870 | 3870 | 3870 | 1 |
| 416 | 20230810 | 124100 | 1444586150 | 3870 | 3865 | 3870 | 3865 | 101 |
| 417 | 20230810 | 124000 | 1444195780 | 3860 | 3860 | 3860 | 3860 | 258 |
| 418 | 20230810 | 123900 | 1443199900 | 3870 | 3870 | 3870 | 3870 | 60 |
| 419 | 20230810 | 123800 | 1442967700 | 3870 | 3870 | 3870 | 3870 | 100 |
| 420 | 20230810 | 123700 | 1442580700 | 3870 | 3870 | 3870 | 3870 | 210 |
| 421 | 20230810 | 123600 | 1441768000 | 3870 | 3860 | 3870 | 3860 | 1816 |
| 422 | 20230810 | 123500 | 1434758220 | 3870 | 3870 | 3870 | 3870 | 2310 |
| 423 | 20230810 | 123400 | 1425818520 | 3870 | 3870 | 3870 | 3870 | 0 |
| 424 | 20230810 | 123300 | 1425818520 | 3870 | 3870 | 3870 | 3860 | 2840 |
| 425 | 20230810 | 123200 | 1414848535 | 3870 | 3865 | 3870 | 3865 | 32 |
| 426 | 20230810 | 123100 | 1414724845 | 3870 | 3870 | 3870 | 3870 | 0 |
| 427 | 20230810 | 123000 | 1414724845 | 3870 | 3865 | 3870 | 3865 | 99 |
| 428 | 20230810 | 122900 | 1414342205 | 3860 | 3860 | 3865 | 3860 | 141 |
| 429 | 20230810 | 122800 | 1413797940 | 3865 | 3860 | 3865 | 3860 | 233 |
| 430 | 20230810 | 122700 | 1412898550 | 3870 | 3870 | 3870 | 3870 | 0 |
| 431 | 20230810 | 122600 | 1412898550 | 3870 | 3860 | 3870 | 3860 | 46 |
| 432 | 20230810 | 122500 | 1412720980 | 3870 | 3870 | 3870 | 3865 | 750 |
| 433 | 20230810 | 122400 | 1409818880 | 3870 | 3870 | 3870 | 3870 | 3 |
| 434 | 20230810 | 122300 | 1409807270 | 3870 | 3870 | 3870 | 3870 | 823 |
| 435 | 20230810 | 122200 | 1406622260 | 3870 | 3870 | 3870 | 3860 | 1823 |
| 436 | 20230810 | 122100 | 1399579460 | 3870 | 3870 | 3870 | 3870 | 196 |
| 437 | 20230810 | 122000 | 1398820940 | 3870 | 3870 | 3870 | 3870 | 461 |
| 438 | 20230810 | 121900 | 1397036870 | 3870 | 3860 | 3870 | 3860 | 186 |
| 439 | 20230810 | 121800 | 1396318180 | 3865 | 3865 | 3865 | 3865 | 0 |
| 440 | 20230810 | 121700 | 1396318180 | 3865 | 3865 | 3865 | 3865 | 4 |
| 441 | 20230810 | 121600 | 1396302720 | 3860 | 3860 | 3860 | 3860 | 154 |
| 442 | 20230810 | 121500 | 1395708280 | 3855 | 3855 | 3855 | 3855 | 0 |
| 443 | 20230810 | 121400 | 1395708280 | 3855 | 3860 | 3860 | 3855 | 674 |
| 444 | 20230810 | 121300 | 1393108565 | 3860 | 3860 | 3860 | 3850 | 815 |
| 445 | 20230810 | 121200 | 1389969295 | 3850 | 3860 | 3860 | 3850 | 435 |
| 446 | 20230810 | 121100 | 1388292495 | 3850 | 3855 | 3855 | 3850 | 487 |
| 447 | 20230810 | 121000 | 1386416925 | 3860 | 3860 | 3865 | 3855 | 50 |
| 448 | 20230810 | 120900 | 1386223930 | 3860 | 3855 | 3860 | 3850 | 203 |
| 449 | 20230810 | 120800 | 1385440930 | 3855 | 3855 | 3855 | 3855 | 10 |
| 450 | 20230810 | 120700 | 1385402380 | 3860 | 3860 | 3860 | 3860 | 0 |
| 451 | 20230810 | 120600 | 1385402380 | 3860 | 3860 | 3860 | 3860 | 30 |
| 452 | 20230810 | 120500 | 1385286580 | 3850 | 3850 | 3850 | 3850 | 5 |
| 453 | 20230810 | 120400 | 1385267330 | 3850 | 3850 | 3850 | 3850 | 544 |
| 454 | 20230810 | 120300 | 1383172930 | 3850 | 3850 | 3850 | 3850 | 200 |
| 455 | 20230810 | 120200 | 1382402930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 456 | 20230810 | 120100 | 1382402930 | 3845 | 3845 | 3845 | 3845 | 48 |
| 457 | 20230810 | 120000 | 1382218370 | 3850 | 3850 | 3850 | 3850 | 352 |
| 458 | 20230810 | 115900 | 1380863170 | 3860 | 3860 | 3860 | 3860 | 479 |
| 459 | 20230810 | 115800 | 1379014230 | 3855 | 3855 | 3855 | 3855 | 300 |
| 460 | 20230810 | 115700 | 1377857730 | 3860 | 3860 | 3860 | 3860 | 50 |
| 461 | 20230810 | 115600 | 1377664730 | 3860 | 3860 | 3860 | 3860 | 5 |
| 462 | 20230810 | 115500 | 1377645430 | 3860 | 3850 | 3860 | 3850 | 364 |
| 463 | 20230810 | 115400 | 1376241440 | 3855 | 3855 | 3855 | 3855 | 450 |
| 464 | 20230810 | 115300 | 1374506690 | 3860 | 3860 | 3860 | 3860 | 1 |
| 465 | 20230810 | 115200 | 1374502830 | 3860 | 3860 | 3860 | 3860 | 0 |
| 466 | 20230810 | 115100 | 1374502830 | 3860 | 3850 | 3860 | 3850 | 301 |
| 467 | 20230810 | 115000 | 1373343970 | 3850 | 3850 | 3850 | 3850 | 380 |
| 468 | 20230810 | 114900 | 1371880970 | 3860 | 3855 | 3860 | 3850 | 1176 |
| 469 | 20230810 | 114800 | 1367351445 | 3860 | 3860 | 3860 | 3860 | 0 |
| 470 | 20230810 | 114700 | 1367351445 | 3860 | 3855 | 3860 | 3855 | 351 |
| 471 | 20230810 | 114600 | 1365998335 | 3855 | 3855 | 3855 | 3855 | 20 |
| 472 | 20230810 | 114500 | 1365921235 | 3860 | 3860 | 3860 | 3860 | 0 |
| 473 | 20230810 | 114400 | 1365921235 | 3860 | 3860 | 3860 | 3860 | 0 |
| 474 | 20230810 | 114300 | 1365921235 | 3860 | 3860 | 3860 | 3860 | 1656 |
| 475 | 20230810 | 114200 | 1359529075 | 3865 | 3865 | 3865 | 3865 | 1 |
| 476 | 20230810 | 114100 | 1359525210 | 3865 | 3865 | 3865 | 3860 | 243 |
| 477 | 20230810 | 114000 | 1358586325 | 3865 | 3865 | 3865 | 3865 | 1413 |
| 478 | 20230810 | 113900 | 1353125080 | 3865 | 3865 | 3865 | 3865 | 1205 |
| 479 | 20230810 | 113800 | 1348467755 | 3870 | 3870 | 3870 | 3870 | 77 |
| 480 | 20230810 | 113700 | 1348169765 | 3870 | 3865 | 3870 | 3865 | 127 |
| 481 | 20230810 | 113600 | 1347678280 | 3870 | 3870 | 3870 | 3870 | 20 |
| 482 | 20230810 | 113500 | 1347600880 | 3870 | 3870 | 3870 | 3860 | 236 |
| 483 | 20230810 | 113400 | 1346687835 | 3870 | 3865 | 3870 | 3865 | 103 |
| 484 | 20230810 | 113300 | 1346289230 | 3870 | 3875 | 3875 | 3865 | 101 |
| 485 | 20230810 | 113200 | 1345898845 | 3870 | 3870 | 3875 | 3870 | 2598 |
| 486 | 20230810 | 113100 | 1335844580 | 3870 | 3870 | 3870 | 3870 | 14 |
| 487 | 20230810 | 113000 | 1335790400 | 3860 | 3860 | 3870 | 3860 | 1040 |
| 488 | 20230810 | 112900 | 1331771755 | 3860 | 3855 | 3860 | 3855 | 637 |
| 489 | 20230810 | 112800 | 1329314095 | 3860 | 3860 | 3860 | 3855 | 48 |
| 490 | 20230810 | 112700 | 1329129030 | 3855 | 3855 | 3860 | 3850 | 322 |
| 491 | 20230810 | 112600 | 1327886315 | 3855 | 3855 | 3855 | 3855 | 1 |
| 492 | 20230810 | 112500 | 1327882460 | 3860 | 3860 | 3860 | 3860 | 1 |
| 493 | 20230810 | 112400 | 1327878600 | 3860 | 3855 | 3860 | 3855 | 43 |
| 494 | 20230810 | 112300 | 1327712790 | 3855 | 3855 | 3855 | 3855 | 538 |
| 495 | 20230810 | 112200 | 1325638800 | 3855 | 3860 | 3860 | 3855 | 148 |
| 496 | 20230810 | 112100 | 1325067760 | 3860 | 3860 | 3860 | 3860 | 5 |
| 497 | 20230810 | 112000 | 1325048460 | 3845 | 3850 | 3855 | 3845 | 1281 |
| 498 | 20230810 | 111900 | 1320117655 | 3850 | 3840 | 3850 | 3840 | 634 |
| 499 | 20230810 | 111800 | 1317677265 | 3845 | 3850 | 3850 | 3845 | 27 |
| 500 | 20230810 | 111700 | 1317573365 | 3850 | 3840 | 3850 | 3840 | 4 |
| 501 | 20230810 | 111600 | 1317557985 | 3840 | 3840 | 3840 | 3840 | 0 |
| 502 | 20230810 | 111500 | 1317557985 | 3840 | 3840 | 3840 | 3840 | 22 |
| 503 | 20230810 | 111400 | 1317473505 | 3840 | 3840 | 3840 | 3840 | 29 |
| 504 | 20230810 | 111300 | 1317362145 | 3840 | 3840 | 3840 | 3840 | 582 |
| 505 | 20230810 | 111200 | 1315127265 | 3840 | 3840 | 3845 | 3840 | 217 |
| 506 | 20230810 | 111100 | 1314293980 | 3840 | 3850 | 3850 | 3840 | 167 |
| 507 | 20230810 | 111000 | 1313652080 | 3850 | 3840 | 3850 | 3840 | 600 |
| 508 | 20230810 | 110900 | 1311344640 | 3840 | 3840 | 3840 | 3840 | 0 |
| 509 | 20230810 | 110800 | 1311344640 | 3840 | 3840 | 3840 | 3840 | 0 |
| 510 | 20230810 | 110700 | 1311344640 | 3840 | 3840 | 3840 | 3835 | 1050 |
| 511 | 20230810 | 110600 | 1307313755 | 3845 | 3845 | 3845 | 3845 | 4 |
| 512 | 20230810 | 110500 | 1307298375 | 3845 | 3840 | 3845 | 3840 | 19 |
| 513 | 20230810 | 110400 | 1307225390 | 3845 | 3850 | 3850 | 3845 | 105 |
| 514 | 20230810 | 110300 | 1306821165 | 3850 | 3840 | 3850 | 3840 | 27 |
| 515 | 20230810 | 110200 | 1306717415 | 3850 | 3850 | 3850 | 3850 | 0 |
| 516 | 20230810 | 110100 | 1306717415 | 3850 | 3850 | 3850 | 3850 | 1 |
| 517 | 20230810 | 110000 | 1306713565 | 3855 | 3855 | 3860 | 3850 | 859 |
| 518 | 20230810 | 105900 | 1303402225 | 3855 | 3850 | 3860 | 3850 | 1100 |
| 519 | 20230810 | 105800 | 1299160215 | 3855 | 3855 | 3855 | 3855 | 73 |
| 520 | 20230810 | 105700 | 1298878800 | 3850 | 3850 | 3850 | 3850 | 0 |
| 521 | 20230810 | 105600 | 1298878800 | 3850 | 3850 | 3850 | 3850 | 3 |
| 522 | 20230810 | 105500 | 1298867250 | 3855 | 3850 | 3855 | 3850 | 75 |
| 523 | 20230810 | 105400 | 1298578375 | 3850 | 3850 | 3855 | 3850 | 841 |
| 524 | 20230810 | 105300 | 1295336680 | 3850 | 3850 | 3850 | 3850 | 10 |
| 525 | 20230810 | 105200 | 1295298180 | 3850 | 3845 | 3850 | 3845 | 1709 |
| 526 | 20230810 | 105100 | 1288720330 | 3840 | 3840 | 3840 | 3840 | 92 |
| 527 | 20230810 | 105000 | 1288367050 | 3835 | 3835 | 3835 | 3835 | 0 |
| 528 | 20230810 | 104900 | 1288367050 | 3835 | 3825 | 3835 | 3825 | 137 |
| 529 | 20230810 | 104800 | 1287842255 | 3825 | 3830 | 3830 | 3825 | 3037 |
| 530 | 20230810 | 104700 | 1276222390 | 3835 | 3835 | 3835 | 3830 | 950 |
| 531 | 20230810 | 104600 | 1272579275 | 3835 | 3835 | 3835 | 3835 | 0 |
| 532 | 20230810 | 104500 | 1272579275 | 3835 | 3835 | 3845 | 3835 | 317 |
| 533 | 20230810 | 104400 | 1271361640 | 3835 | 3835 | 3835 | 3835 | 101 |
| 534 | 20230810 | 104300 | 1270974305 | 3835 | 3835 | 3835 | 3835 | 0 |
| 535 | 20230810 | 104200 | 1270974305 | 3835 | 3830 | 3835 | 3830 | 194 |
| 536 | 20230810 | 104100 | 1270230325 | 3830 | 3830 | 3830 | 3830 | 18 |
| 537 | 20230810 | 104000 | 1270161385 | 3830 | 3830 | 3830 | 3830 | 40 |
| 538 | 20230810 | 103900 | 1270008185 | 3830 | 3830 | 3830 | 3830 | 455 |
| 539 | 20230810 | 103800 | 1268265535 | 3830 | 3825 | 3830 | 3825 | 650 |
| 540 | 20230810 | 103700 | 1265777085 | 3830 | 3835 | 3835 | 3830 | 287 |
| 541 | 20230810 | 103600 | 1264676875 | 3835 | 3830 | 3835 | 3830 | 68 |
| 542 | 20230810 | 103500 | 1264416420 | 3830 | 3830 | 3830 | 3830 | 1885 |
| 543 | 20230810 | 103400 | 1257196870 | 3830 | 3830 | 3835 | 3830 | 608 |
| 544 | 20230810 | 103300 | 1254867770 | 3820 | 3830 | 3830 | 3820 | 4731 |
| 545 | 20230810 | 103200 | 1236781855 | 3830 | 3830 | 3830 | 3825 | 1086 |
| 546 | 20230810 | 103100 | 1232622665 | 3835 | 3835 | 3835 | 3830 | 535 |
| 547 | 20230810 | 103000 | 1230571015 | 3835 | 3840 | 3840 | 3835 | 510 |
| 548 | 20230810 | 102900 | 1228615015 | 3835 | 3835 | 3835 | 3835 | 14 |
| 549 | 20230810 | 102800 | 1228561325 | 3835 | 3835 | 3835 | 3835 | 0 |
| 550 | 20230810 | 102700 | 1228561325 | 3835 | 3835 | 3835 | 3835 | 346 |
| 551 | 20230810 | 102600 | 1227234415 | 3835 | 3835 | 3835 | 3835 | 392 |
| 552 | 20230810 | 102500 | 1225731095 | 3850 | 3855 | 3855 | 3850 | 25 |
| 553 | 20230810 | 102400 | 1225634795 | 3850 | 3850 | 3855 | 3850 | 109 |
| 554 | 20230810 | 102300 | 1225214810 | 3850 | 3840 | 3850 | 3830 | 207 |
| 555 | 20230810 | 102200 | 1224421850 | 3830 | 3830 | 3830 | 3830 | 857 |
| 556 | 20230810 | 102100 | 1221139540 | 3830 | 3835 | 3855 | 3830 | 225 |
| 557 | 20230810 | 102000 | 1220276490 | 3860 | 3840 | 3860 | 3835 | 7513 |
| 558 | 20230810 | 101900 | 1191335180 | 3835 | 3835 | 3835 | 3835 | 0 |
| 559 | 20230810 | 101800 | 1191335180 | 3835 | 3830 | 3835 | 3830 | 2 |
| 560 | 20230810 | 101700 | 1191327515 | 3850 | 3840 | 3850 | 3840 | 1201 |
| 561 | 20230810 | 101600 | 1186715305 | 3850 | 3850 | 3850 | 3845 | 1045 |
| 562 | 20230810 | 101500 | 1182697055 | 3845 | 3850 | 3850 | 3845 | 43 |
| 563 | 20230810 | 101400 | 1182531655 | 3850 | 3850 | 3850 | 3850 | 1 |
| 564 | 20230810 | 101300 | 1182527805 | 3845 | 3840 | 3845 | 3840 | 3302 |
| 565 | 20230810 | 101200 | 1169836765 | 3830 | 3840 | 3840 | 3830 | 107 |
| 566 | 20230810 | 101100 | 1169425895 | 3840 | 3840 | 3840 | 3840 | 355 |
| 567 | 20230810 | 101000 | 1168062695 | 3840 | 3840 | 3840 | 3840 | 1609 |
| 568 | 20230810 | 100900 | 1161884135 | 3840 | 3825 | 3840 | 3825 | 2353 |
| 569 | 20230810 | 100800 | 1152883775 | 3825 | 3840 | 3840 | 3825 | 2603 |
| 570 | 20230810 | 100700 | 1142924260 | 3840 | 3840 | 3840 | 3840 | 32 |
| 571 | 20230810 | 100600 | 1142801380 | 3840 | 3830 | 3840 | 3830 | 142 |
| 572 | 20230810 | 100500 | 1142257170 | 3830 | 3830 | 3835 | 3825 | 7940 |
| 573 | 20230810 | 100400 | 1111848475 | 3830 | 3830 | 3830 | 3830 | 574 |
| 574 | 20230810 | 100300 | 1109650055 | 3825 | 3835 | 3835 | 3825 | 518 |
| 575 | 20230810 | 100200 | 1107666790 | 3825 | 3840 | 3840 | 3825 | 972 |
| 576 | 20230810 | 100100 | 1103945445 | 3830 | 3840 | 3840 | 3830 | 50 |
| 577 | 20230810 | 100000 | 1103753935 | 3830 | 3845 | 3845 | 3820 | 4028 |
| 578 | 20230810 | 095900 | 1088364135 | 3820 | 3845 | 3845 | 3820 | 5651 |
| 579 | 20230810 | 095800 | 1066763520 | 3830 | 3830 | 3845 | 3825 | 1102 |
| 580 | 20230810 | 095700 | 1062543575 | 3830 | 3825 | 3845 | 3825 | 1224 |
| 581 | 20230810 | 095600 | 1057860275 | 3825 | 3850 | 3855 | 3825 | 3502 |
| 582 | 20230810 | 095500 | 1044433240 | 3855 | 3850 | 3855 | 3825 | 2011 |
| 583 | 20230810 | 095400 | 1036727415 | 3860 | 3860 | 3860 | 3855 | 204 |
| 584 | 20230810 | 095300 | 1035940975 | 3840 | 3860 | 3860 | 3840 | 789 |
| 585 | 20230810 | 095200 | 1032900725 | 3860 | 3855 | 3860 | 3855 | 5005 |
| 586 | 20230810 | 095100 | 1013583340 | 3855 | 3820 | 3860 | 3810 | 31577 |
| 587 | 20230810 | 095000 | 892819585 | 3825 | 3820 | 3830 | 3820 | 3703 |
| 588 | 20230810 | 094900 | 878656995 | 3830 | 3850 | 3850 | 3820 | 17660 |
| 589 | 20230810 | 094800 | 810896020 | 3850 | 3845 | 3850 | 3840 | 1972 |
| 590 | 20230810 | 094700 | 803320905 | 3840 | 3845 | 3845 | 3840 | 5358 |
| 591 | 20230810 | 094600 | 782733135 | 3845 | 3850 | 3855 | 3845 | 2819 |
| 592 | 20230810 | 094500 | 771892480 | 3855 | 3845 | 3855 | 3845 | 1494 |
| 593 | 20230810 | 094400 | 766145910 | 3845 | 3845 | 3850 | 3845 | 3837 |
| 594 | 20230810 | 094300 | 751392640 | 3845 | 3855 | 3855 | 3845 | 1025 |
| 595 | 20230810 | 094200 | 747448575 | 3845 | 3860 | 3860 | 3845 | 7948 |
| 596 | 20230810 | 094100 | 716872620 | 3860 | 3855 | 3860 | 3850 | 2708 |
| 597 | 20230810 | 094000 | 706439790 | 3860 | 3875 | 3875 | 3860 | 975 |
| 598 | 20230810 | 093900 | 702675200 | 3880 | 3870 | 3880 | 3870 | 637 |
| 599 | 20230810 | 093800 | 700209270 | 3870 | 3860 | 3870 | 3860 | 899 |
| 600 | 20230810 | 093700 | 696735770 | 3870 | 3870 | 3870 | 3860 | 38 |
| 601 | 20230810 | 093600 | 696588780 | 3870 | 3860 | 3870 | 3860 | 21 |
| 602 | 20230810 | 093500 | 696507625 | 3850 | 3860 | 3870 | 3850 | 18675 |
| 603 | 20230810 | 093400 | 624521880 | 3870 | 3870 | 3870 | 3855 | 281 |
| 604 | 20230810 | 093300 | 623437830 | 3855 | 3860 | 3860 | 3855 | 1398 |
| 605 | 20230810 | 093200 | 618044185 | 3870 | 3865 | 3870 | 3855 | 2196 |
| 606 | 20230810 | 093100 | 609565370 | 3865 | 3865 | 3865 | 3865 | 551 |
| 607 | 20230810 | 093000 | 607435755 | 3860 | 3860 | 3860 | 3860 | 3704 |
| 608 | 20230810 | 092900 | 593138315 | 3860 | 3865 | 3865 | 3860 | 1546 |
| 609 | 20230810 | 092800 | 587169945 | 3865 | 3865 | 3865 | 3865 | 1292 |
| 610 | 20230810 | 092700 | 582176365 | 3865 | 3865 | 3865 | 3865 | 1841 |
| 611 | 20230810 | 092600 | 575060900 | 3865 | 3865 | 3875 | 3865 | 2499 |
| 612 | 20230810 | 092500 | 565393175 | 3860 | 3860 | 3860 | 3860 | 110 |
| 613 | 20230810 | 092400 | 564968575 | 3855 | 3855 | 3865 | 3855 | 4145 |
| 614 | 20230810 | 092300 | 548981655 | 3855 | 3865 | 3870 | 3855 | 10922 |
| 615 | 20230810 | 092200 | 506814605 | 3870 | 3875 | 3875 | 3865 | 731 |
| 616 | 20230810 | 092100 | 503987080 | 3875 | 3865 | 3900 | 3865 | 1817 |
| 617 | 20230810 | 092000 | 496955005 | 3860 | 3865 | 3865 | 3860 | 950 |
| 618 | 20230810 | 091900 | 493287355 | 3865 | 3870 | 3875 | 3860 | 2645 |
| 619 | 20230810 | 091800 | 483056950 | 3870 | 3865 | 3875 | 3860 | 1795 |
| 620 | 20230810 | 091700 | 476121420 | 3865 | 3865 | 3875 | 3860 | 777 |
| 621 | 20230810 | 091600 | 473118830 | 3860 | 3895 | 3895 | 3860 | 22776 |
| 622 | 20230810 | 091500 | 384856115 | 3900 | 3885 | 3900 | 3885 | 135 |
| 623 | 20230810 | 091400 | 384330375 | 3900 | 3880 | 3910 | 3880 | 1701 |
| 624 | 20230810 | 091300 | 377692435 | 3880 | 3900 | 3900 | 3880 | 8498 |
| 625 | 20230810 | 091200 | 344679575 | 3900 | 3900 | 3910 | 3890 | 3977 |
| 626 | 20230810 | 091100 | 329179120 | 3900 | 3910 | 3910 | 3900 | 4062 |
| 627 | 20230810 | 091000 | 313315920 | 3915 | 3915 | 3920 | 3915 | 4585 |
| 628 | 20230810 | 090900 | 295346600 | 3920 | 3915 | 3920 | 3915 | 2911 |
| 629 | 20230810 | 090800 | 283946740 | 3920 | 3920 | 3925 | 3910 | 7957 |
| 630 | 20230810 | 090700 | 252758110 | 3920 | 3925 | 3925 | 3920 | 536 |
| 631 | 20230810 | 090600 | 250655905 | 3915 | 3910 | 3925 | 3910 | 5103 |
| 632 | 20230810 | 090500 | 230672290 | 3910 | 3910 | 3915 | 3910 | 1442 |
| 633 | 20230810 | 090400 | 225033560 | 3920 | 3910 | 3930 | 3910 | 2509 |
| 634 | 20230810 | 090300 | 215186735 | 3925 | 3905 | 3930 | 3905 | 5935 |
| 635 | 20230810 | 090200 | 191920710 | 3915 | 3955 | 3955 | 3905 | 9990 |
| 636 | 20230810 | 090100 | 152709955 | 3955 | 3945 | 3995 | 3915 | 31538 |
| 637 | 20230810 | 090000 | 28223055 | 3950 | 3920 | 3950 | 3920 | 6651 |