38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 205600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 1036 |
| 3 | 20230817 | 205500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 4 | 20230817 | 205400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 5 | 20230817 | 205300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 6 | 20230817 | 205200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 7 | 20230817 | 205100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 8 | 20230817 | 205000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 9 | 20230817 | 204900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 10 | 20230817 | 204800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 11 | 20230817 | 204700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 12 | 20230817 | 204600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 13 | 20230817 | 204500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 14 | 20230817 | 204400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 15 | 20230817 | 204300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 16 | 20230817 | 204200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 17 | 20230817 | 204100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 18 | 20230817 | 204000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 19 | 20230817 | 203900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 20 | 20230817 | 203800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 21 | 20230817 | 203700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 22 | 20230817 | 203600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 23 | 20230817 | 203500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 24 | 20230817 | 203400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 25 | 20230817 | 203300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 26 | 20230817 | 203200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 27 | 20230817 | 203100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 28 | 20230817 | 203000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 29 | 20230817 | 202900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 30 | 20230817 | 202800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 31 | 20230817 | 202700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 32 | 20230817 | 202600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 1036 |
| 33 | 20230817 | 202500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 34 | 20230817 | 202400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 35 | 20230817 | 202300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 36 | 20230817 | 202200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 37 | 20230817 | 202100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 38 | 20230817 | 202000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 39 | 20230817 | 201900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 40 | 20230817 | 201800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 41 | 20230817 | 201700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 42 | 20230817 | 201600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 43 | 20230817 | 201500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 44 | 20230817 | 201400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 45 | 20230817 | 201300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 46 | 20230817 | 201200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 47 | 20230817 | 201100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 48 | 20230817 | 201000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 49 | 20230817 | 200900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 50 | 20230817 | 200800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 51 | 20230817 | 200700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 52 | 20230817 | 200600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 53 | 20230817 | 200500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 54 | 20230817 | 200400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 55 | 20230817 | 200300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 56 | 20230817 | 200200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 57 | 20230817 | 200100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 58 | 20230817 | 200000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 59 | 20230817 | 195900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 60 | 20230817 | 195800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 61 | 20230817 | 195700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 62 | 20230817 | 195600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 1036 |
| 63 | 20230817 | 195500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 64 | 20230817 | 195400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 65 | 20230817 | 195300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 66 | 20230817 | 195200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 67 | 20230817 | 195100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 68 | 20230817 | 195000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 69 | 20230817 | 194900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 70 | 20230817 | 194800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 71 | 20230817 | 194700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 72 | 20230817 | 194600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 73 | 20230817 | 194500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 74 | 20230817 | 194400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 75 | 20230817 | 194300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 76 | 20230817 | 194200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 77 | 20230817 | 194100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 78 | 20230817 | 194000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 79 | 20230817 | 193900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 80 | 20230817 | 193800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 81 | 20230817 | 193700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 82 | 20230817 | 193600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 83 | 20230817 | 193500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 84 | 20230817 | 193400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 85 | 20230817 | 193300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 86 | 20230817 | 193200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 87 | 20230817 | 193100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 88 | 20230817 | 193000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 89 | 20230817 | 192900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 90 | 20230817 | 192800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 91 | 20230817 | 192700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 92 | 20230817 | 192600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 1036 |
| 93 | 20230817 | 192500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 94 | 20230817 | 192400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 95 | 20230817 | 192300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 96 | 20230817 | 192200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 97 | 20230817 | 192100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 98 | 20230817 | 192000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 99 | 20230817 | 191900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 100 | 20230817 | 191800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 101 | 20230817 | 191700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 102 | 20230817 | 191600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 103 | 20230817 | 191500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 104 | 20230817 | 191400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 105 | 20230817 | 191300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 106 | 20230817 | 191200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 107 | 20230817 | 191100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 108 | 20230817 | 191000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 109 | 20230817 | 190900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 110 | 20230817 | 190800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 111 | 20230817 | 190700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 112 | 20230817 | 190600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 113 | 20230817 | 190500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 114 | 20230817 | 190400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 115 | 20230817 | 190300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 116 | 20230817 | 190200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 117 | 20230817 | 190100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 118 | 20230817 | 190000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 119 | 20230817 | 185900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 120 | 20230817 | 185800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 121 | 20230817 | 185700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 122 | 20230817 | 185600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 1036 |
| 123 | 20230817 | 185500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 124 | 20230817 | 185400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 125 | 20230817 | 185300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 126 | 20230817 | 185200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 127 | 20230817 | 185100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 128 | 20230817 | 185000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 129 | 20230817 | 184900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 130 | 20230817 | 184800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 131 | 20230817 | 184700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 132 | 20230817 | 184600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 133 | 20230817 | 184500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 134 | 20230817 | 184400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 135 | 20230817 | 184300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 136 | 20230817 | 184200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 137 | 20230817 | 184100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 138 | 20230817 | 184000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 139 | 20230817 | 183900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 140 | 20230817 | 183800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 141 | 20230817 | 183700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 142 | 20230817 | 183600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 143 | 20230817 | 183500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 144 | 20230817 | 183400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 145 | 20230817 | 183300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 146 | 20230817 | 183200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 147 | 20230817 | 183100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 148 | 20230817 | 183000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 149 | 20230817 | 182900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 150 | 20230817 | 182800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 151 | 20230817 | 182700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 152 | 20230817 | 182600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 1036 |
| 153 | 20230817 | 182500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 154 | 20230817 | 182400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 155 | 20230817 | 182300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 156 | 20230817 | 182200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 157 | 20230817 | 182100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 158 | 20230817 | 182000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 159 | 20230817 | 181900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 160 | 20230817 | 181800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 161 | 20230817 | 181700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 162 | 20230817 | 181600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 163 | 20230817 | 181500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 164 | 20230817 | 181400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 165 | 20230817 | 181300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 166 | 20230817 | 181200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 167 | 20230817 | 181100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 168 | 20230817 | 181000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 169 | 20230817 | 180900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 170 | 20230817 | 180800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 171 | 20230817 | 180700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 172 | 20230817 | 180600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 173 | 20230817 | 180500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 174 | 20230817 | 180400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 175 | 20230817 | 180300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 176 | 20230817 | 180200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 177 | 20230817 | 180100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 178 | 20230817 | 180000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 179 | 20230817 | 175900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 180 | 20230817 | 175800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 181 | 20230817 | 175700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 182 | 20230817 | 175600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 1036 |
| 183 | 20230817 | 175500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 184 | 20230817 | 175400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 185 | 20230817 | 175300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 186 | 20230817 | 175200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 187 | 20230817 | 175100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 188 | 20230817 | 175000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 189 | 20230817 | 174900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 190 | 20230817 | 174800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 191 | 20230817 | 174700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 192 | 20230817 | 174600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 193 | 20230817 | 174500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 194 | 20230817 | 174400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 195 | 20230817 | 174300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 196 | 20230817 | 174200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 197 | 20230817 | 174100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 198 | 20230817 | 174000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 199 | 20230817 | 173900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 200 | 20230817 | 173800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 201 | 20230817 | 173700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 202 | 20230817 | 173600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 203 | 20230817 | 173500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 204 | 20230817 | 173400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 205 | 20230817 | 173300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 206 | 20230817 | 173200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 207 | 20230817 | 173100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 208 | 20230817 | 173000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 209 | 20230817 | 172900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 210 | 20230817 | 172800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 211 | 20230817 | 172700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 212 | 20230817 | 172600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 1036 |
| 213 | 20230817 | 172500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 214 | 20230817 | 172400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 215 | 20230817 | 172300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 216 | 20230817 | 172200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 217 | 20230817 | 172100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 218 | 20230817 | 172000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 219 | 20230817 | 171900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 220 | 20230817 | 171800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 221 | 20230817 | 171700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 222 | 20230817 | 171600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 223 | 20230817 | 171500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 224 | 20230817 | 171400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 225 | 20230817 | 171300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 226 | 20230817 | 171200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 227 | 20230817 | 171100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 228 | 20230817 | 171000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 229 | 20230817 | 170900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 230 | 20230817 | 170800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 231 | 20230817 | 170700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 232 | 20230817 | 170600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 233 | 20230817 | 170500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 234 | 20230817 | 170400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 235 | 20230817 | 170300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 236 | 20230817 | 170200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 237 | 20230817 | 170100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 238 | 20230817 | 170000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 239 | 20230817 | 165900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 240 | 20230817 | 165800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 241 | 20230817 | 165700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 242 | 20230817 | 165600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 1036 |
| 243 | 20230817 | 165500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 244 | 20230817 | 165400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 245 | 20230817 | 165300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 246 | 20230817 | 165200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 247 | 20230817 | 165100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 248 | 20230817 | 165000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 249 | 20230817 | 164900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 250 | 20230817 | 164800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 251 | 20230817 | 164700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 252 | 20230817 | 164600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 253 | 20230817 | 164500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 254 | 20230817 | 164400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 255 | 20230817 | 164300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 256 | 20230817 | 164200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 257 | 20230817 | 164100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 258 | 20230817 | 164000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 259 | 20230817 | 163900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 260 | 20230817 | 163800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 261 | 20230817 | 163700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 262 | 20230817 | 163600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 263 | 20230817 | 163500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 264 | 20230817 | 163400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 265 | 20230817 | 163300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 266 | 20230817 | 163200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 267 | 20230817 | 163100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 268 | 20230817 | 163000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 269 | 20230817 | 162900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 270 | 20230817 | 162800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 271 | 20230817 | 162700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 272 | 20230817 | 162600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 1036 |
| 273 | 20230817 | 162500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 274 | 20230817 | 162400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 275 | 20230817 | 162300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 276 | 20230817 | 162200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 277 | 20230817 | 162100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 278 | 20230817 | 162000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 279 | 20230817 | 161900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 280 | 20230817 | 161800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 281 | 20230817 | 161700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 282 | 20230817 | 161600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 283 | 20230817 | 161500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 284 | 20230817 | 161400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 285 | 20230817 | 161300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 286 | 20230817 | 161200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 287 | 20230817 | 161100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 288 | 20230817 | 161000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 289 | 20230817 | 160900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 290 | 20230817 | 160800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 291 | 20230817 | 160700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 292 | 20230817 | 160600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 293 | 20230817 | 160500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 294 | 20230817 | 160400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 295 | 20230817 | 160300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 296 | 20230817 | 160200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 297 | 20230817 | 160100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 298 | 20230817 | 160000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 299 | 20230817 | 155900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 300 | 20230817 | 155800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 301 | 20230817 | 155700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 302 | 20230817 | 155600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 1036 |
| 303 | 20230817 | 155500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 304 | 20230817 | 155400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 305 | 20230817 | 155300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 306 | 20230817 | 155200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 307 | 20230817 | 155100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 308 | 20230817 | 155000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 309 | 20230817 | 154900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 310 | 20230817 | 154800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 311 | 20230817 | 154700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 312 | 20230817 | 154600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 313 | 20230817 | 154500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 314 | 20230817 | 154400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 315 | 20230817 | 154300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 316 | 20230817 | 154200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 317 | 20230817 | 154100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 318 | 20230817 | 154000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 319 | 20230817 | 153900 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 320 | 20230817 | 153800 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 321 | 20230817 | 153700 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 322 | 20230817 | 153600 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 323 | 20230817 | 153500 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 324 | 20230817 | 153400 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 325 | 20230817 | 153300 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 326 | 20230817 | 153200 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 327 | 20230817 | 153100 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 0 |
| 328 | 20230817 | 153000 | 2009905920 | 19950 | 19950 | 19950 | 19950 | 1036 |
| 329 | 20230817 | 152900 | 1989237720 | 19900 | 19900 | 19900 | 19900 | 0 |
| 330 | 20230817 | 152800 | 1989237720 | 19900 | 19900 | 19900 | 19900 | 0 |
| 331 | 20230817 | 152700 | 1989237720 | 19900 | 19900 | 19900 | 19900 | 0 |
| 332 | 20230817 | 152600 | 1989237720 | 19900 | 19900 | 19900 | 19900 | 0 |
| 333 | 20230817 | 152500 | 1989237720 | 19900 | 19900 | 19900 | 19900 | 0 |
| 334 | 20230817 | 152400 | 1989237720 | 19900 | 19900 | 19900 | 19900 | 0 |
| 335 | 20230817 | 152300 | 1989237720 | 19900 | 19900 | 19900 | 19900 | 0 |
| 336 | 20230817 | 152200 | 1989237720 | 19900 | 19900 | 19900 | 19900 | 0 |
| 337 | 20230817 | 152100 | 1989237720 | 19900 | 19900 | 19900 | 19900 | 0 |
| 338 | 20230817 | 152000 | 1989237720 | 19900 | 19900 | 19900 | 19900 | 0 |
| 339 | 20230817 | 151900 | 1989237720 | 19900 | 19900 | 19940 | 19900 | 530 |
| 340 | 20230817 | 151800 | 1978690680 | 19900 | 19940 | 19940 | 19900 | 397 |
| 341 | 20230817 | 151700 | 1970784070 | 19940 | 19940 | 19950 | 19900 | 193 |
| 342 | 20230817 | 151600 | 1966935000 | 19940 | 19950 | 19950 | 19940 | 39 |
| 343 | 20230817 | 151500 | 1966156960 | 19950 | 19890 | 19950 | 19890 | 77 |
| 344 | 20230817 | 151400 | 1964622070 | 19890 | 19890 | 19890 | 19880 | 101 |
| 345 | 20230817 | 151300 | 1962613190 | 19890 | 19890 | 19890 | 19890 | 50 |
| 346 | 20230817 | 151200 | 1961618690 | 19920 | 19950 | 19950 | 19890 | 259 |
| 347 | 20230817 | 151100 | 1956460760 | 19930 | 19940 | 19940 | 19930 | 52 |
| 348 | 20230817 | 151000 | 1955423900 | 19950 | 19930 | 19950 | 19930 | 36 |
| 349 | 20230817 | 150900 | 1954705980 | 19930 | 19910 | 19930 | 19900 | 30 |
| 350 | 20230817 | 150800 | 1954108720 | 19910 | 19940 | 19950 | 19910 | 54 |
| 351 | 20230817 | 150700 | 1953032710 | 19940 | 19910 | 19940 | 19900 | 115 |
| 352 | 20230817 | 150600 | 1950741060 | 19900 | 19900 | 19940 | 19900 | 568 |
| 353 | 20230817 | 150500 | 1939431660 | 19900 | 19900 | 19910 | 19900 | 25 |
| 354 | 20230817 | 150400 | 1938934000 | 19910 | 19900 | 19910 | 19900 | 133 |
| 355 | 20230817 | 150300 | 1936286170 | 19900 | 19920 | 19920 | 19900 | 314 |
| 356 | 20230817 | 150200 | 1930036400 | 19920 | 19930 | 19930 | 19920 | 259 |
| 357 | 20230817 | 150100 | 1924876160 | 19930 | 19940 | 19950 | 19930 | 152 |
| 358 | 20230817 | 150000 | 1921845500 | 19940 | 19940 | 19950 | 19940 | 58 |
| 359 | 20230817 | 145900 | 1920688580 | 19940 | 19940 | 19940 | 19940 | 29 |
| 360 | 20230817 | 145800 | 1920110320 | 19940 | 19950 | 19950 | 19940 | 84 |
| 361 | 20230817 | 145700 | 1918435160 | 19960 | 19960 | 19960 | 19960 | 18 |
| 362 | 20230817 | 145600 | 1918075880 | 19960 | 19970 | 19970 | 19960 | 44 |
| 363 | 20230817 | 145500 | 1917197210 | 19980 | 19980 | 19980 | 19970 | 5 |
| 364 | 20230817 | 145400 | 1917097330 | 19980 | 19980 | 19980 | 19970 | 45 |
| 365 | 20230817 | 145300 | 1916198260 | 19990 | 19990 | 19990 | 19980 | 13 |
| 366 | 20230817 | 145200 | 1915938400 | 19990 | 19990 | 19990 | 19990 | 5 |
| 367 | 20230817 | 145100 | 1915838450 | 19990 | 19980 | 19990 | 19970 | 18 |
| 368 | 20230817 | 145000 | 1915478920 | 19980 | 19990 | 19990 | 19980 | 18 |
| 369 | 20230817 | 144900 | 1915119240 | 19990 | 19990 | 19990 | 19990 | 45 |
| 370 | 20230817 | 144800 | 1914219690 | 19980 | 19990 | 19990 | 19980 | 5 |
| 371 | 20230817 | 144700 | 1914119760 | 19980 | 19990 | 19990 | 19980 | 10 |
| 372 | 20230817 | 144600 | 1913919870 | 19970 | 19980 | 19990 | 19970 | 199 |
| 373 | 20230817 | 144500 | 1909944040 | 19980 | 19980 | 19980 | 19970 | 62 |
| 374 | 20230817 | 144400 | 1908705810 | 19980 | 19980 | 19990 | 19980 | 25 |
| 375 | 20230817 | 144300 | 1908206270 | 19980 | 19980 | 19990 | 19980 | 21 |
| 376 | 20230817 | 144200 | 1907786680 | 19990 | 19990 | 19990 | 19990 | 49 |
| 377 | 20230817 | 144100 | 1906807170 | 19990 | 19990 | 20000 | 19940 | 377 |
| 378 | 20230817 | 144000 | 1899272040 | 19930 | 20000 | 20000 | 19930 | 361 |
| 379 | 20230817 | 143900 | 1892071310 | 20000 | 19990 | 20000 | 19980 | 9 |
| 380 | 20230817 | 143800 | 1891891420 | 19990 | 20000 | 20050 | 19980 | 76 |
| 381 | 20230817 | 143700 | 1890372140 | 20000 | 20000 | 20050 | 19990 | 55 |
| 382 | 20230817 | 143600 | 1889272100 | 20000 | 20050 | 20050 | 20000 | 11 |
| 383 | 20230817 | 143500 | 1889051850 | 20050 | 20050 | 20050 | 20000 | 5 |
| 384 | 20230817 | 143400 | 1888951650 | 20000 | 20050 | 20050 | 20000 | 123 |
| 385 | 20230817 | 143300 | 1886491450 | 20050 | 20050 | 20050 | 20000 | 56 |
| 386 | 20230817 | 143200 | 1885371150 | 20050 | 20050 | 20100 | 20050 | 24 |
| 387 | 20230817 | 143100 | 1884889900 | 20000 | 20100 | 20100 | 20000 | 1074 |
| 388 | 20230817 | 143000 | 1863407600 | 20000 | 20100 | 20100 | 20000 | 19 |
| 389 | 20230817 | 142900 | 1863026100 | 20100 | 20100 | 20100 | 20050 | 40 |
| 390 | 20230817 | 142800 | 1862222400 | 20100 | 20000 | 20100 | 20000 | 9 |
| 391 | 20230817 | 142700 | 1862041950 | 20000 | 20050 | 20050 | 20000 | 107 |
| 392 | 20230817 | 142600 | 1859896700 | 20050 | 20050 | 20050 | 20050 | 4 |
| 393 | 20230817 | 142500 | 1859816500 | 20000 | 20000 | 20050 | 20000 | 430 |
| 394 | 20230817 | 142400 | 1851216350 | 20050 | 20100 | 20100 | 20050 | 17 |
| 395 | 20230817 | 142300 | 1850875450 | 20000 | 20000 | 20100 | 20000 | 283 |
| 396 | 20230817 | 142200 | 1845206300 | 20000 | 20050 | 20050 | 19990 | 209 |
| 397 | 20230817 | 142100 | 1841027720 | 20050 | 20050 | 20050 | 19990 | 20 |
| 398 | 20230817 | 142000 | 1840627590 | 20050 | 20050 | 20050 | 20050 | 4 |
| 399 | 20230817 | 141900 | 1840547390 | 20050 | 20050 | 20100 | 20050 | 82 |
| 400 | 20230817 | 141800 | 1838903040 | 20100 | 20100 | 20100 | 20050 | 26 |
| 401 | 20230817 | 141700 | 1838381490 | 20050 | 20100 | 20100 | 20050 | 109 |
| 402 | 20230817 | 141600 | 1836195690 | 20100 | 20100 | 20100 | 20100 | 5 |
| 403 | 20230817 | 141500 | 1836095190 | 20100 | 20050 | 20100 | 20050 | 80 |
| 404 | 20230817 | 141400 | 1834491040 | 20050 | 20050 | 20050 | 20050 | 15 |
| 405 | 20230817 | 141300 | 1834190290 | 19990 | 20050 | 20050 | 19990 | 16 |
| 406 | 20230817 | 141200 | 1833870220 | 20050 | 20050 | 20050 | 20050 | 5 |
| 407 | 20230817 | 141100 | 1833769970 | 20000 | 20050 | 20050 | 20000 | 93 |
| 408 | 20230817 | 141000 | 1831906820 | 20100 | 20100 | 20100 | 20100 | 6 |
| 409 | 20230817 | 140900 | 1831786220 | 20100 | 20050 | 20100 | 20050 | 32 |
| 410 | 20230817 | 140800 | 1831143770 | 20050 | 20050 | 20050 | 20000 | 28 |
| 411 | 20230817 | 140700 | 1830582420 | 20050 | 20000 | 20050 | 20000 | 5 |
| 412 | 20230817 | 140600 | 1830482270 | 20050 | 20050 | 20050 | 20050 | 9 |
| 413 | 20230817 | 140500 | 1830301820 | 20050 | 20050 | 20050 | 20000 | 56 |
| 414 | 20230817 | 140400 | 1829179120 | 20000 | 20050 | 20050 | 20000 | 126 |
| 415 | 20230817 | 140300 | 1826658870 | 20050 | 20050 | 20050 | 20050 | 5 |
| 416 | 20230817 | 140200 | 1826558620 | 20050 | 20050 | 20050 | 20050 | 28 |
| 417 | 20230817 | 140100 | 1825997220 | 20050 | 20150 | 20150 | 20050 | 903 |
| 418 | 20230817 | 140000 | 1807846870 | 20150 | 20100 | 20150 | 20100 | 21 |
| 419 | 20230817 | 135900 | 1807424520 | 20100 | 20050 | 20100 | 20050 | 333 |
| 420 | 20230817 | 135800 | 1800734470 | 20050 | 20000 | 20050 | 20000 | 250 |
| 421 | 20230817 | 135700 | 1795732520 | 20000 | 19990 | 20000 | 19990 | 88 |
| 422 | 20230817 | 135600 | 1793973390 | 19990 | 19990 | 19990 | 19990 | 10 |
| 423 | 20230817 | 135500 | 1793773490 | 19980 | 19970 | 19980 | 19970 | 3 |
| 424 | 20230817 | 135400 | 1793713570 | 19950 | 19950 | 19960 | 19950 | 239 |
| 425 | 20230817 | 135300 | 1788943980 | 19940 | 19940 | 19940 | 19940 | 0 |
| 426 | 20230817 | 135200 | 1788943980 | 19940 | 19940 | 19940 | 19940 | 21 |
| 427 | 20230817 | 135100 | 1788525240 | 19930 | 19930 | 19930 | 19930 | 0 |
| 428 | 20230817 | 135000 | 1788525240 | 19930 | 19950 | 19960 | 19930 | 219 |
| 429 | 20230817 | 134900 | 1784158380 | 19950 | 19930 | 19950 | 19930 | 224 |
| 430 | 20230817 | 134800 | 1779693960 | 19930 | 19930 | 19930 | 19930 | 0 |
| 431 | 20230817 | 134700 | 1779693960 | 19930 | 19930 | 19930 | 19930 | 49 |
| 432 | 20230817 | 134600 | 1778717390 | 19920 | 19910 | 19920 | 19910 | 28 |
| 433 | 20230817 | 134500 | 1778159700 | 19910 | 19920 | 19920 | 19910 | 153 |
| 434 | 20230817 | 134400 | 1775112350 | 19920 | 19940 | 19940 | 19910 | 298 |
| 435 | 20230817 | 134300 | 1769173290 | 19950 | 19950 | 19950 | 19950 | 20 |
| 436 | 20230817 | 134200 | 1768774290 | 19930 | 19930 | 19930 | 19930 | 68 |
| 437 | 20230817 | 134100 | 1767419050 | 19940 | 19970 | 19970 | 19940 | 713 |
| 438 | 20230817 | 134000 | 1753191030 | 19970 | 19970 | 19970 | 19970 | 1 |
| 439 | 20230817 | 133900 | 1753171060 | 19990 | 20050 | 20050 | 19990 | 221 |
| 440 | 20230817 | 133800 | 1748750130 | 20050 | 20000 | 20050 | 20000 | 460 |
| 441 | 20230817 | 133700 | 1739549930 | 20000 | 19980 | 20000 | 19970 | 943 |
| 442 | 20230817 | 133600 | 1720696570 | 19990 | 19980 | 19990 | 19970 | 125 |
| 443 | 20230817 | 133500 | 1718199080 | 19980 | 19970 | 19980 | 19970 | 25 |
| 444 | 20230817 | 133400 | 1717699780 | 19980 | 19980 | 19980 | 19980 | 24 |
| 445 | 20230817 | 133300 | 1717220260 | 19980 | 19980 | 19980 | 19980 | 129 |
| 446 | 20230817 | 133200 | 1714642840 | 19980 | 19980 | 19990 | 19980 | 86 |
| 447 | 20230817 | 133100 | 1712923860 | 19990 | 19980 | 19990 | 19980 | 112 |
| 448 | 20230817 | 133000 | 1710686030 | 19970 | 19970 | 19970 | 19960 | 119 |
| 449 | 20230817 | 132900 | 1708309610 | 19960 | 19950 | 19960 | 19950 | 958 |
| 450 | 20230817 | 132800 | 1689196460 | 19950 | 19940 | 19950 | 19940 | 175 |
| 451 | 20230817 | 132700 | 1685706520 | 19940 | 19920 | 19940 | 19920 | 186 |
| 452 | 20230817 | 132600 | 1681999520 | 19930 | 19910 | 19930 | 19910 | 5 |
| 453 | 20230817 | 132500 | 1681899910 | 19910 | 19920 | 19930 | 19910 | 159 |
| 454 | 20230817 | 132400 | 1678733070 | 19920 | 19900 | 19920 | 19900 | 355 |
| 455 | 20230817 | 132300 | 1671665490 | 19900 | 19910 | 19910 | 19900 | 142 |
| 456 | 20230817 | 132200 | 1668839680 | 19900 | 19890 | 19900 | 19890 | 62 |
| 457 | 20230817 | 132100 | 1667605890 | 19900 | 19890 | 19900 | 19890 | 15 |
| 458 | 20230817 | 132000 | 1667307510 | 19900 | 19910 | 19910 | 19900 | 15 |
| 459 | 20230817 | 131900 | 1667009000 | 19900 | 19890 | 19900 | 19890 | 36 |
| 460 | 20230817 | 131800 | 1666292610 | 19900 | 19880 | 19900 | 19880 | 274 |
| 461 | 20230817 | 131700 | 1660841690 | 19860 | 19830 | 19860 | 19830 | 467 |
| 462 | 20230817 | 131600 | 1651574340 | 19840 | 19830 | 19840 | 19820 | 224 |
| 463 | 20230817 | 131500 | 1647131430 | 19840 | 19830 | 19840 | 19830 | 141 |
| 464 | 20230817 | 131400 | 1644334500 | 19830 | 19830 | 19830 | 19830 | 0 |
| 465 | 20230817 | 131300 | 1644334500 | 19830 | 19830 | 19830 | 19800 | 16 |
| 466 | 20230817 | 131200 | 1644017490 | 19810 | 19800 | 19810 | 19800 | 70 |
| 467 | 20230817 | 131100 | 1642631290 | 19810 | 19810 | 19810 | 19810 | 38 |
| 468 | 20230817 | 131000 | 1641878510 | 19810 | 19820 | 19830 | 19810 | 61 |
| 469 | 20230817 | 130900 | 1640669890 | 19820 | 19810 | 19820 | 19810 | 17 |
| 470 | 20230817 | 130800 | 1640333100 | 19810 | 19810 | 19810 | 19810 | 91 |
| 471 | 20230817 | 130700 | 1638530390 | 19790 | 19790 | 19790 | 19790 | 0 |
| 472 | 20230817 | 130600 | 1638530390 | 19790 | 19790 | 19790 | 19790 | 11 |
| 473 | 20230817 | 130500 | 1638312700 | 19790 | 19790 | 19790 | 19790 | 20 |
| 474 | 20230817 | 130400 | 1637916900 | 19810 | 19810 | 19810 | 19810 | 300 |
| 475 | 20230817 | 130300 | 1631973900 | 19820 | 19820 | 19820 | 19820 | 13 |
| 476 | 20230817 | 130200 | 1631716240 | 19800 | 19800 | 19800 | 19800 | 30 |
| 477 | 20230817 | 130100 | 1631122240 | 19800 | 19800 | 19800 | 19790 | 116 |
| 478 | 20230817 | 130000 | 1628825940 | 19780 | 19780 | 19780 | 19770 | 250 |
| 479 | 20230817 | 125900 | 1623882440 | 19780 | 19770 | 19780 | 19770 | 75 |
| 480 | 20230817 | 125800 | 1622399550 | 19770 | 19770 | 19770 | 19770 | 1 |
| 481 | 20230817 | 125700 | 1622379780 | 19760 | 19760 | 19760 | 19750 | 149 |
| 482 | 20230817 | 125600 | 1619435890 | 19770 | 19770 | 19770 | 19770 | 137 |
| 483 | 20230817 | 125500 | 1616727400 | 19780 | 19810 | 19810 | 19780 | 264 |
| 484 | 20230817 | 125400 | 1611502350 | 19810 | 19810 | 19810 | 19810 | 93 |
| 485 | 20230817 | 125300 | 1609660020 | 19770 | 19770 | 19770 | 19770 | 1 |
| 486 | 20230817 | 125200 | 1609640250 | 19770 | 19800 | 19800 | 19770 | 321 |
| 487 | 20230817 | 125100 | 1603290510 | 19800 | 19790 | 19810 | 19790 | 1973 |
| 488 | 20230817 | 125000 | 1564225400 | 19790 | 19760 | 19790 | 19760 | 344 |
| 489 | 20230817 | 124900 | 1557421550 | 19760 | 19720 | 19760 | 19710 | 46 |
| 490 | 20230817 | 124800 | 1556513830 | 19710 | 19710 | 19710 | 19710 | 0 |
| 491 | 20230817 | 124700 | 1556513830 | 19710 | 19710 | 19710 | 19710 | 0 |
| 492 | 20230817 | 124600 | 1556513830 | 19710 | 19710 | 19710 | 19710 | 12 |
| 493 | 20230817 | 124500 | 1556277310 | 19700 | 19700 | 19700 | 19700 | 0 |
| 494 | 20230817 | 124400 | 1556277310 | 19700 | 19700 | 19770 | 19700 | 151 |
| 495 | 20230817 | 124300 | 1553299110 | 19770 | 19700 | 19770 | 19700 | 73 |
| 496 | 20230817 | 124200 | 1551860040 | 19700 | 19720 | 19720 | 19700 | 27 |
| 497 | 20230817 | 124100 | 1551328070 | 19730 | 19730 | 19730 | 19730 | 24 |
| 498 | 20230817 | 124000 | 1550854550 | 19730 | 19780 | 19780 | 19730 | 26 |
| 499 | 20230817 | 123900 | 1550341270 | 19780 | 19780 | 19780 | 19780 | 50 |
| 500 | 20230817 | 123800 | 1549352270 | 19780 | 19730 | 19780 | 19730 | 24 |
| 501 | 20230817 | 123700 | 1548877700 | 19740 | 19740 | 19740 | 19740 | 1 |
| 502 | 20230817 | 123600 | 1548857960 | 19750 | 19770 | 19770 | 19750 | 502 |
| 503 | 20230817 | 123500 | 1538940680 | 19780 | 19780 | 19780 | 19780 | 15 |
| 504 | 20230817 | 123400 | 1538643980 | 19780 | 19780 | 19780 | 19780 | 22 |
| 505 | 20230817 | 123300 | 1538208820 | 19790 | 19760 | 19790 | 19760 | 30 |
| 506 | 20230817 | 123200 | 1537615720 | 19760 | 19760 | 19760 | 19760 | 15 |
| 507 | 20230817 | 123100 | 1537319320 | 19760 | 19760 | 19760 | 19760 | 11 |
| 508 | 20230817 | 123000 | 1537101960 | 19760 | 19760 | 19760 | 19760 | 100 |
| 509 | 20230817 | 122900 | 1535125960 | 19760 | 19750 | 19760 | 19750 | 577 |
| 510 | 20230817 | 122800 | 1523724540 | 19760 | 19750 | 19760 | 19750 | 146 |
| 511 | 20230817 | 122700 | 1520840740 | 19750 | 19690 | 19750 | 19690 | 646 |
| 512 | 20230817 | 122600 | 1508109180 | 19700 | 19670 | 19700 | 19670 | 588 |
| 513 | 20230817 | 122500 | 1496531720 | 19670 | 19670 | 19670 | 19670 | 33 |
| 514 | 20230817 | 122400 | 1495882610 | 19670 | 19670 | 19670 | 19670 | 50 |
| 515 | 20230817 | 122300 | 1494899110 | 19670 | 19650 | 19670 | 19650 | 227 |
| 516 | 20230817 | 122200 | 1490437670 | 19650 | 19650 | 19650 | 19650 | 11 |
| 517 | 20230817 | 122100 | 1490221520 | 19650 | 19640 | 19650 | 19640 | 179 |
| 518 | 20230817 | 122000 | 1486705170 | 19620 | 19610 | 19620 | 19610 | 200 |
| 519 | 20230817 | 121900 | 1482783140 | 19620 | 19620 | 19620 | 19610 | 55 |
| 520 | 20230817 | 121800 | 1481704190 | 19620 | 19610 | 19620 | 19610 | 56 |
| 521 | 20230817 | 121700 | 1480605960 | 19610 | 19620 | 19620 | 19610 | 24 |
| 522 | 20230817 | 121600 | 1480135280 | 19620 | 19590 | 19620 | 19590 | 27 |
| 523 | 20230817 | 121500 | 1479606120 | 19590 | 19600 | 19600 | 19590 | 94 |
| 524 | 20230817 | 121400 | 1477764400 | 19600 | 19600 | 19600 | 19600 | 21 |
| 525 | 20230817 | 121300 | 1477352800 | 19600 | 19600 | 19600 | 19600 | 1 |
| 526 | 20230817 | 121200 | 1477333200 | 19600 | 19600 | 19600 | 19600 | 50 |
| 527 | 20230817 | 121100 | 1476353200 | 19590 | 19590 | 19590 | 19590 | 32 |
| 528 | 20230817 | 121000 | 1475726320 | 19590 | 19590 | 19590 | 19590 | 147 |
| 529 | 20230817 | 120900 | 1472846590 | 19590 | 19580 | 19590 | 19580 | 55 |
| 530 | 20230817 | 120800 | 1471769640 | 19590 | 19640 | 19640 | 19590 | 445 |
| 531 | 20230817 | 120700 | 1463046440 | 19590 | 19590 | 19590 | 19590 | 0 |
| 532 | 20230817 | 120600 | 1463046440 | 19590 | 19590 | 19590 | 19590 | 0 |
| 533 | 20230817 | 120500 | 1463046440 | 19590 | 19590 | 19590 | 19590 | 0 |
| 534 | 20230817 | 120400 | 1463046440 | 19590 | 19590 | 19590 | 19590 | 0 |
| 535 | 20230817 | 120300 | 1463046440 | 19590 | 19600 | 19600 | 19590 | 17 |
| 536 | 20230817 | 120200 | 1462713360 | 19590 | 19590 | 19590 | 19590 | 25 |
| 537 | 20230817 | 120100 | 1462223610 | 19660 | 19580 | 19660 | 19580 | 1684 |
| 538 | 20230817 | 120000 | 1429233500 | 19580 | 19580 | 19580 | 19580 | 39 |
| 539 | 20230817 | 115900 | 1428469880 | 19570 | 19580 | 19580 | 19570 | 18 |
| 540 | 20230817 | 115800 | 1428117460 | 19590 | 19590 | 19590 | 19590 | 13 |
| 541 | 20230817 | 115700 | 1427862790 | 19580 | 19590 | 19590 | 19580 | 724 |
| 542 | 20230817 | 115600 | 1413683630 | 19590 | 19590 | 19590 | 19590 | 196 |
| 543 | 20230817 | 115500 | 1409843990 | 19590 | 19590 | 19590 | 19590 | 0 |
| 544 | 20230817 | 115400 | 1409843990 | 19590 | 19570 | 19590 | 19570 | 129 |
| 545 | 20230817 | 115300 | 1407318120 | 19570 | 19570 | 19570 | 19570 | 17 |
| 546 | 20230817 | 115200 | 1406985430 | 19570 | 19570 | 19570 | 19570 | 0 |
| 547 | 20230817 | 115100 | 1406985430 | 19570 | 19570 | 19570 | 19570 | 0 |
| 548 | 20230817 | 115000 | 1406985430 | 19570 | 19580 | 19580 | 19570 | 5 |
| 549 | 20230817 | 114900 | 1406887540 | 19570 | 19570 | 19570 | 19570 | 4 |
| 550 | 20230817 | 114800 | 1406809260 | 19570 | 19600 | 19600 | 19570 | 133 |
| 551 | 20230817 | 114700 | 1404204670 | 19600 | 19630 | 19630 | 19590 | 796 |
| 552 | 20230817 | 114600 | 1388597700 | 19630 | 19630 | 19630 | 19630 | 30 |
| 553 | 20230817 | 114500 | 1388008800 | 19620 | 19640 | 19640 | 19620 | 306 |
| 554 | 20230817 | 114400 | 1382003160 | 19640 | 19690 | 19690 | 19640 | 722 |
| 555 | 20230817 | 114300 | 1367803010 | 19690 | 19690 | 19690 | 19690 | 116 |
| 556 | 20230817 | 114200 | 1365518970 | 19700 | 19720 | 19720 | 19700 | 1309 |
| 557 | 20230817 | 114100 | 1339715400 | 19730 | 19730 | 19730 | 19730 | 29 |
| 558 | 20230817 | 114000 | 1339143230 | 19730 | 19730 | 19730 | 19730 | 439 |
| 559 | 20230817 | 113900 | 1330481760 | 19750 | 19740 | 19750 | 19740 | 89 |
| 560 | 20230817 | 113800 | 1328724850 | 19730 | 19730 | 19730 | 19730 | 28 |
| 561 | 20230817 | 113700 | 1328172410 | 19730 | 19730 | 19730 | 19730 | 178 |
| 562 | 20230817 | 113600 | 1324660470 | 19720 | 19720 | 19720 | 19720 | 51 |
| 563 | 20230817 | 113500 | 1323654750 | 19720 | 19720 | 19720 | 19720 | 10 |
| 564 | 20230817 | 113400 | 1323457550 | 19730 | 19730 | 19730 | 19730 | 21 |
| 565 | 20230817 | 113300 | 1323043220 | 19730 | 19730 | 19730 | 19730 | 5 |
| 566 | 20230817 | 113200 | 1322944570 | 19730 | 19740 | 19740 | 19730 | 25 |
| 567 | 20230817 | 113100 | 1322451270 | 19740 | 19740 | 19740 | 19740 | 1 |
| 568 | 20230817 | 113000 | 1322431530 | 19740 | 19750 | 19750 | 19740 | 70 |
| 569 | 20230817 | 112900 | 1321049680 | 19750 | 19740 | 19750 | 19740 | 25 |
| 570 | 20230817 | 112800 | 1320556130 | 19740 | 19740 | 19740 | 19740 | 21 |
| 571 | 20230817 | 112700 | 1320141590 | 19740 | 19750 | 19750 | 19740 | 5 |
| 572 | 20230817 | 112600 | 1320042850 | 19760 | 19760 | 19760 | 19760 | 0 |
| 573 | 20230817 | 112500 | 1320042850 | 19760 | 19770 | 19770 | 19760 | 114 |
| 574 | 20230817 | 112400 | 1317789530 | 19760 | 19760 | 19760 | 19760 | 74 |
| 575 | 20230817 | 112300 | 1316327290 | 19760 | 19760 | 19760 | 19760 | 6 |
| 576 | 20230817 | 112200 | 1316208730 | 19760 | 19760 | 19760 | 19760 | 0 |
| 577 | 20230817 | 112100 | 1316208730 | 19760 | 19760 | 19760 | 19760 | 10 |
| 578 | 20230817 | 112000 | 1316011130 | 19770 | 19770 | 19770 | 19770 | 110 |
| 579 | 20230817 | 111900 | 1313836430 | 19770 | 19770 | 19770 | 19770 | 0 |
| 580 | 20230817 | 111800 | 1313836430 | 19770 | 19710 | 19770 | 19710 | 559 |
| 581 | 20230817 | 111700 | 1302810120 | 19710 | 19710 | 19710 | 19710 | 45 |
| 582 | 20230817 | 111600 | 1301923170 | 19710 | 19710 | 19710 | 19710 | 10 |
| 583 | 20230817 | 111500 | 1301726070 | 19730 | 19740 | 19740 | 19730 | 690 |
| 584 | 20230817 | 111400 | 1288110950 | 19740 | 19730 | 19770 | 19730 | 39 |
| 585 | 20230817 | 111300 | 1287340860 | 19730 | 19700 | 19740 | 19700 | 249 |
| 586 | 20230817 | 111200 | 1282427950 | 19690 | 19690 | 19690 | 19690 | 0 |
| 587 | 20230817 | 111100 | 1282427950 | 19690 | 19650 | 19690 | 19650 | 334 |
| 588 | 20230817 | 111000 | 1275862200 | 19640 | 19660 | 19660 | 19640 | 108 |
| 589 | 20230817 | 110900 | 1273740290 | 19670 | 19650 | 19690 | 19650 | 105 |
| 590 | 20230817 | 110800 | 1271675050 | 19650 | 19690 | 19690 | 19620 | 97 |
| 591 | 20230817 | 110700 | 1269770130 | 19690 | 19720 | 19730 | 19680 | 34 |
| 592 | 20230817 | 110600 | 1269100040 | 19710 | 19740 | 19740 | 19710 | 33 |
| 593 | 20230817 | 110500 | 1268449070 | 19740 | 19740 | 19740 | 19740 | 1 |
| 594 | 20230817 | 110400 | 1268429330 | 19740 | 19740 | 19740 | 19740 | 30 |
| 595 | 20230817 | 110300 | 1267837130 | 19750 | 19710 | 19750 | 19710 | 100 |
| 596 | 20230817 | 110200 | 1265864980 | 19630 | 19710 | 19710 | 19630 | 80 |
| 597 | 20230817 | 110100 | 1264293700 | 19630 | 19630 | 19640 | 19630 | 54 |
| 598 | 20230817 | 110000 | 1263233190 | 19710 | 19710 | 19710 | 19710 | 9 |
| 599 | 20230817 | 105900 | 1263055800 | 19710 | 19650 | 19710 | 19650 | 250 |
| 600 | 20230817 | 105800 | 1258139980 | 19650 | 19650 | 19650 | 19610 | 42 |
| 601 | 20230817 | 105700 | 1257314840 | 19650 | 19650 | 19650 | 19650 | 10 |
| 602 | 20230817 | 105600 | 1257118340 | 19650 | 19650 | 19650 | 19650 | 0 |
| 603 | 20230817 | 105500 | 1257118340 | 19650 | 19650 | 19650 | 19650 | 22 |
| 604 | 20230817 | 105400 | 1256686040 | 19650 | 19700 | 19700 | 19650 | 130 |
| 605 | 20230817 | 105300 | 1254131290 | 19700 | 19700 | 19700 | 19700 | 11 |
| 606 | 20230817 | 105200 | 1253914590 | 19700 | 19710 | 19710 | 19700 | 113 |
| 607 | 20230817 | 105100 | 1251688230 | 19700 | 19700 | 19700 | 19700 | 144 |
| 608 | 20230817 | 105000 | 1248851430 | 19700 | 19640 | 19700 | 19640 | 14 |
| 609 | 20230817 | 104900 | 1248575810 | 19640 | 19640 | 19640 | 19640 | 133 |
| 610 | 20230817 | 104800 | 1245963690 | 19640 | 19580 | 19640 | 19580 | 24 |
| 611 | 20230817 | 104700 | 1245492630 | 19570 | 19640 | 19640 | 19560 | 111 |
| 612 | 20230817 | 104600 | 1243313440 | 19640 | 19640 | 19640 | 19640 | 14 |
| 613 | 20230817 | 104500 | 1243038480 | 19640 | 19640 | 19640 | 19640 | 10 |
| 614 | 20230817 | 104400 | 1242842080 | 19510 | 19550 | 19550 | 19510 | 33 |
| 615 | 20230817 | 104300 | 1242197480 | 19640 | 19640 | 19640 | 19640 | 10 |
| 616 | 20230817 | 104200 | 1242001080 | 19550 | 19550 | 19550 | 19550 | 0 |
| 617 | 20230817 | 104100 | 1242001080 | 19550 | 19570 | 19640 | 19550 | 28 |
| 618 | 20230817 | 104000 | 1241451680 | 19640 | 19640 | 19640 | 19640 | 0 |
| 619 | 20230817 | 103900 | 1241451680 | 19640 | 19570 | 19640 | 19570 | 11 |
| 620 | 20230817 | 103800 | 1241235710 | 19520 | 19530 | 19530 | 19520 | 367 |
| 621 | 20230817 | 103700 | 1234069110 | 19530 | 19500 | 19530 | 19430 | 26 |
| 622 | 20230817 | 103600 | 1233562500 | 19470 | 19460 | 19470 | 19460 | 52 |
| 623 | 20230817 | 103500 | 1232550090 | 19430 | 19420 | 19430 | 19390 | 650 |
| 624 | 20230817 | 103400 | 1219925460 | 19410 | 19430 | 19430 | 19410 | 331 |
| 625 | 20230817 | 103300 | 1213495880 | 19430 | 19460 | 19460 | 19430 | 51 |
| 626 | 20230817 | 103200 | 1212504350 | 19430 | 19460 | 19460 | 19430 | 34 |
| 627 | 20230817 | 103100 | 1211843610 | 19470 | 19440 | 19470 | 19440 | 13 |
| 628 | 20230817 | 103000 | 1211590590 | 19450 | 19470 | 19470 | 19450 | 15 |
| 629 | 20230817 | 102900 | 1211298710 | 19480 | 19540 | 19590 | 19480 | 540 |
| 630 | 20230817 | 102800 | 1200764100 | 19540 | 19580 | 19580 | 19540 | 452 |
| 631 | 20230817 | 102700 | 1191922140 | 19580 | 19560 | 19580 | 19530 | 41 |
| 632 | 20230817 | 102600 | 1191120490 | 19590 | 19600 | 19650 | 19560 | 279 |
| 633 | 20230817 | 102500 | 1185654460 | 19600 | 19700 | 19700 | 19600 | 54 |
| 634 | 20230817 | 102400 | 1184591080 | 19710 | 19650 | 19720 | 19650 | 130 |
| 635 | 20230817 | 102300 | 1182035340 | 19650 | 19650 | 19650 | 19600 | 340 |
| 636 | 20230817 | 102200 | 1175362480 | 19650 | 19710 | 19720 | 19650 | 19 |
| 637 | 20230817 | 102100 | 1174988530 | 19640 | 19680 | 19680 | 19640 | 393 |
| 638 | 20230817 | 102000 | 1167265410 | 19720 | 19660 | 19720 | 19650 | 88 |
| 639 | 20230817 | 101900 | 1165535450 | 19690 | 19690 | 19690 | 19690 | 115 |
| 640 | 20230817 | 101800 | 1163271100 | 19650 | 19690 | 19690 | 19650 | 123 |
| 641 | 20230817 | 101700 | 1160853440 | 19690 | 19700 | 19700 | 19690 | 45 |
| 642 | 20230817 | 101600 | 1159967290 | 19700 | 19730 | 19750 | 19700 | 819 |
| 643 | 20230817 | 101500 | 1143825020 | 19760 | 19740 | 19760 | 19740 | 11 |
| 644 | 20230817 | 101400 | 1143607740 | 19730 | 19760 | 19760 | 19730 | 148 |
| 645 | 20230817 | 101300 | 1140684740 | 19830 | 19850 | 19850 | 19760 | 41 |
| 646 | 20230817 | 101200 | 1139871710 | 19850 | 19860 | 19860 | 19750 | 181 |
| 647 | 20230817 | 101100 | 1136292520 | 19860 | 19800 | 19860 | 19730 | 339 |
| 648 | 20230817 | 101000 | 1129582500 | 19800 | 19800 | 19800 | 19720 | 448 |
| 649 | 20230817 | 100900 | 1120746360 | 19790 | 19790 | 19800 | 19780 | 334 |
| 650 | 20230817 | 100800 | 1114135750 | 19780 | 19750 | 19790 | 19750 | 113 |
| 651 | 20230817 | 100700 | 1111903810 | 19750 | 19690 | 19780 | 19690 | 731 |
| 652 | 20230817 | 100600 | 1097452570 | 19690 | 19640 | 19690 | 19640 | 354 |
| 653 | 20230817 | 100500 | 1090496060 | 19650 | 19690 | 19690 | 19650 | 193 |
| 654 | 20230817 | 100400 | 1086701080 | 19700 | 19510 | 19700 | 19500 | 2143 |
| 655 | 20230817 | 100300 | 1044778620 | 19370 | 19490 | 19520 | 19370 | 653 |
| 656 | 20230817 | 100200 | 1032060120 | 19490 | 19360 | 19490 | 19330 | 859 |
| 657 | 20230817 | 100100 | 1015428350 | 19360 | 19450 | 19500 | 19360 | 454 |
| 658 | 20230817 | 100000 | 1006617690 | 19460 | 19460 | 19460 | 19450 | 19 |
| 659 | 20230817 | 095900 | 1006247990 | 19480 | 19450 | 19480 | 19450 | 271 |
| 660 | 20230817 | 095800 | 1000975640 | 19450 | 19450 | 19450 | 19440 | 23 |
| 661 | 20230817 | 095700 | 1000528390 | 19460 | 19460 | 19460 | 19460 | 17 |
| 662 | 20230817 | 095600 | 1000197570 | 19460 | 19410 | 19460 | 19400 | 57 |
| 663 | 20230817 | 095500 | 999090090 | 19400 | 19460 | 19460 | 19400 | 702 |
| 664 | 20230817 | 095400 | 985467520 | 19500 | 19450 | 19500 | 19450 | 209 |
| 665 | 20230817 | 095300 | 981400070 | 19500 | 19440 | 19500 | 19430 | 1131 |
| 666 | 20230817 | 095200 | 959400990 | 19440 | 19400 | 19440 | 19400 | 195 |
| 667 | 20230817 | 095100 | 955615590 | 19400 | 19400 | 19400 | 19400 | 33 |
| 668 | 20230817 | 095000 | 954975390 | 19400 | 19340 | 19400 | 19340 | 3638 |
| 669 | 20230817 | 094900 | 884594700 | 19340 | 19290 | 19340 | 19290 | 660 |
| 670 | 20230817 | 094800 | 871849640 | 19290 | 19300 | 19300 | 19290 | 49 |
| 671 | 20230817 | 094700 | 870904400 | 19300 | 19340 | 19340 | 19270 | 635 |
| 672 | 20230817 | 094600 | 858637690 | 19340 | 19310 | 19340 | 19310 | 340 |
| 673 | 20230817 | 094500 | 852065360 | 19300 | 19260 | 19300 | 19260 | 75 |
| 674 | 20230817 | 094400 | 850619370 | 19280 | 19280 | 19280 | 19280 | 17 |
| 675 | 20230817 | 094300 | 850291610 | 19260 | 19250 | 19260 | 19240 | 520 |
| 676 | 20230817 | 094200 | 840280970 | 19260 | 19280 | 19280 | 19260 | 137 |
| 677 | 20230817 | 094100 | 837642330 | 19280 | 19250 | 19280 | 19240 | 750 |
| 678 | 20230817 | 094000 | 823183370 | 19240 | 19280 | 19280 | 19240 | 106 |
| 679 | 20230817 | 093900 | 821140970 | 19280 | 19280 | 19280 | 19250 | 192 |
| 680 | 20230817 | 093800 | 817444550 | 19220 | 19250 | 19280 | 19210 | 485 |
| 681 | 20230817 | 093700 | 808111860 | 19250 | 19300 | 19310 | 19250 | 191 |
| 682 | 20230817 | 093600 | 804432470 | 19250 | 19310 | 19350 | 19250 | 65 |
| 683 | 20230817 | 093500 | 803178370 | 19350 | 19230 | 19380 | 19180 | 320 |
| 684 | 20230817 | 093400 | 797002320 | 19180 | 19190 | 19230 | 19180 | 1302 |
| 685 | 20230817 | 093300 | 771987630 | 19190 | 19130 | 19190 | 19130 | 170 |
| 686 | 20230817 | 093200 | 768731930 | 19210 | 19200 | 19210 | 19200 | 10 |
| 687 | 20230817 | 093100 | 768539910 | 19120 | 19210 | 19210 | 19120 | 316 |
| 688 | 20230817 | 093000 | 762488810 | 19210 | 19110 | 19210 | 19100 | 1077 |
| 689 | 20230817 | 092900 | 741915120 | 19210 | 19180 | 19210 | 19100 | 579 |
| 690 | 20230817 | 092800 | 730827640 | 19110 | 19180 | 19180 | 19110 | 2438 |
| 691 | 20230817 | 092700 | 684196090 | 19180 | 19200 | 19200 | 19170 | 1487 |
| 692 | 20230817 | 092600 | 655671580 | 19200 | 19210 | 19220 | 19190 | 3018 |
| 693 | 20230817 | 092500 | 597723190 | 19220 | 19220 | 19230 | 19210 | 230 |
| 694 | 20230817 | 092400 | 593302670 | 19220 | 19230 | 19230 | 19220 | 780 |
| 695 | 20230817 | 092300 | 578309340 | 19290 | 19230 | 19290 | 19220 | 652 |
| 696 | 20230817 | 092200 | 565766400 | 19230 | 19230 | 19230 | 19210 | 447 |
| 697 | 20230817 | 092100 | 557172940 | 19220 | 19250 | 19260 | 19210 | 1211 |
| 698 | 20230817 | 092000 | 533873210 | 19260 | 19410 | 19410 | 19260 | 3986 |
| 699 | 20230817 | 091900 | 456905560 | 19410 | 19360 | 19410 | 19360 | 70 |
| 700 | 20230817 | 091800 | 455549240 | 19370 | 19430 | 19430 | 19370 | 3491 |
| 701 | 20230817 | 091700 | 387819490 | 19430 | 19410 | 19430 | 19410 | 135 |
| 702 | 20230817 | 091600 | 385198880 | 19410 | 19400 | 19410 | 19400 | 339 |
| 703 | 20230817 | 091500 | 378621260 | 19400 | 19400 | 19410 | 19400 | 270 |
| 704 | 20230817 | 091400 | 373382210 | 19410 | 19400 | 19410 | 19390 | 1311 |
| 705 | 20230817 | 091300 | 347955770 | 19400 | 19390 | 19400 | 19390 | 200 |
| 706 | 20230817 | 091200 | 344077540 | 19350 | 19360 | 19360 | 19340 | 856 |
| 707 | 20230817 | 091100 | 327511100 | 19360 | 19370 | 19370 | 19330 | 453 |
| 708 | 20230817 | 091000 | 318743350 | 19330 | 19370 | 19370 | 19310 | 1892 |
| 709 | 20230817 | 090900 | 282127730 | 19370 | 19400 | 19400 | 19350 | 1317 |
| 710 | 20230817 | 090800 | 256620370 | 19400 | 19450 | 19450 | 19400 | 560 |
| 711 | 20230817 | 090700 | 245748260 | 19450 | 19610 | 19610 | 19400 | 3469 |
| 712 | 20230817 | 090600 | 178098800 | 19610 | 19750 | 19750 | 19610 | 2097 |
| 713 | 20230817 | 090500 | 136863450 | 19750 | 19760 | 19760 | 19700 | 214 |
| 714 | 20230817 | 090400 | 132645830 | 19760 | 19770 | 19770 | 19760 | 555 |
| 715 | 20230817 | 090300 | 121678020 | 19770 | 19760 | 19800 | 19710 | 532 |
| 716 | 20230817 | 090200 | 111179360 | 19720 | 19740 | 19760 | 19700 | 1312 |
| 717 | 20230817 | 090100 | 85289990 | 19750 | 19940 | 19950 | 19740 | 1393 |
| 718 | 20230817 | 090000 | 57665260 | 19950 | 19800 | 19950 | 19800 | 2911 |