29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 3973 |
| 3 | 20230817 | 185000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 4 | 20230817 | 184900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 5 | 20230817 | 184800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 6 | 20230817 | 184700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 7 | 20230817 | 184600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 8 | 20230817 | 184500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 9 | 20230817 | 184400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 10 | 20230817 | 184300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 11 | 20230817 | 184200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 12 | 20230817 | 184100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 13 | 20230817 | 184000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 14 | 20230817 | 183900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 15 | 20230817 | 183800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 16 | 20230817 | 183700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 17 | 20230817 | 183600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 18 | 20230817 | 183500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 19 | 20230817 | 183400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 20 | 20230817 | 183300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 21 | 20230817 | 183200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 22 | 20230817 | 183100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 23 | 20230817 | 183000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 24 | 20230817 | 182900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 25 | 20230817 | 182800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 26 | 20230817 | 182700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 27 | 20230817 | 182600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 28 | 20230817 | 182500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 29 | 20230817 | 182400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 30 | 20230817 | 182300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 31 | 20230817 | 182200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 32 | 20230817 | 182100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 3973 |
| 33 | 20230817 | 182000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 34 | 20230817 | 181900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 35 | 20230817 | 181800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 36 | 20230817 | 181700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 37 | 20230817 | 181600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 38 | 20230817 | 181500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 39 | 20230817 | 181400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 40 | 20230817 | 181300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 41 | 20230817 | 181200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 42 | 20230817 | 181100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 43 | 20230817 | 181000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 44 | 20230817 | 180900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 45 | 20230817 | 180800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 46 | 20230817 | 180700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 47 | 20230817 | 180600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 48 | 20230817 | 180500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 49 | 20230817 | 180400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 50 | 20230817 | 180300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 51 | 20230817 | 180200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 52 | 20230817 | 180100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 53 | 20230817 | 180000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 54 | 20230817 | 175900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 55 | 20230817 | 175800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 56 | 20230817 | 175700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 57 | 20230817 | 175600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 58 | 20230817 | 175500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 59 | 20230817 | 175400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 60 | 20230817 | 175300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 61 | 20230817 | 175200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 62 | 20230817 | 175100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 3973 |
| 63 | 20230817 | 175000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 64 | 20230817 | 174900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 65 | 20230817 | 174800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 66 | 20230817 | 174700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 67 | 20230817 | 174600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 68 | 20230817 | 174500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 69 | 20230817 | 174400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 70 | 20230817 | 174300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 71 | 20230817 | 174200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 72 | 20230817 | 174100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 73 | 20230817 | 174000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 74 | 20230817 | 173900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 75 | 20230817 | 173800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 76 | 20230817 | 173700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 77 | 20230817 | 173600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 78 | 20230817 | 173500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 79 | 20230817 | 173400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 80 | 20230817 | 173300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 81 | 20230817 | 173200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 82 | 20230817 | 173100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 83 | 20230817 | 173000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 84 | 20230817 | 172900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 85 | 20230817 | 172800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 86 | 20230817 | 172700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 87 | 20230817 | 172600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 88 | 20230817 | 172500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 89 | 20230817 | 172400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 90 | 20230817 | 172300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 91 | 20230817 | 172200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 92 | 20230817 | 172100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 3973 |
| 93 | 20230817 | 172000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 94 | 20230817 | 171900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 95 | 20230817 | 171800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 96 | 20230817 | 171700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 97 | 20230817 | 171600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 98 | 20230817 | 171500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 99 | 20230817 | 171400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 100 | 20230817 | 171300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 101 | 20230817 | 171200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 102 | 20230817 | 171100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 103 | 20230817 | 171000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 104 | 20230817 | 170900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 105 | 20230817 | 170800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 106 | 20230817 | 170700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 107 | 20230817 | 170600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 108 | 20230817 | 170500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 109 | 20230817 | 170400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 110 | 20230817 | 170300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 111 | 20230817 | 170200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 112 | 20230817 | 170100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 113 | 20230817 | 170000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 114 | 20230817 | 165900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 115 | 20230817 | 165800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 116 | 20230817 | 165700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 117 | 20230817 | 165600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 118 | 20230817 | 165500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 119 | 20230817 | 165400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 120 | 20230817 | 165300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 121 | 20230817 | 165200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 122 | 20230817 | 165100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 3973 |
| 123 | 20230817 | 165000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 124 | 20230817 | 164900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 125 | 20230817 | 164800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 126 | 20230817 | 164700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 127 | 20230817 | 164600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 128 | 20230817 | 164500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 129 | 20230817 | 164400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 130 | 20230817 | 164300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 131 | 20230817 | 164200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 132 | 20230817 | 164100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 133 | 20230817 | 164000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 134 | 20230817 | 163900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 135 | 20230817 | 163800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 136 | 20230817 | 163700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 137 | 20230817 | 163600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 138 | 20230817 | 163500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 139 | 20230817 | 163400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 140 | 20230817 | 163300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 141 | 20230817 | 163200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 142 | 20230817 | 163100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 143 | 20230817 | 163000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 144 | 20230817 | 162900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 145 | 20230817 | 162800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 146 | 20230817 | 162700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 147 | 20230817 | 162600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 148 | 20230817 | 162500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 149 | 20230817 | 162400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 150 | 20230817 | 162300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 151 | 20230817 | 162200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 152 | 20230817 | 162100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 3973 |
| 153 | 20230817 | 162000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 154 | 20230817 | 161900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 155 | 20230817 | 161800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 156 | 20230817 | 161700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 157 | 20230817 | 161600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 158 | 20230817 | 161500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 159 | 20230817 | 161400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 160 | 20230817 | 161300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 161 | 20230817 | 161200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 162 | 20230817 | 161100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 163 | 20230817 | 161000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 164 | 20230817 | 160900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 165 | 20230817 | 160800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 166 | 20230817 | 160700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 167 | 20230817 | 160600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 168 | 20230817 | 160500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 169 | 20230817 | 160400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 170 | 20230817 | 160300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 171 | 20230817 | 160200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 172 | 20230817 | 160100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 173 | 20230817 | 160000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 174 | 20230817 | 155900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 175 | 20230817 | 155800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 176 | 20230817 | 155700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 177 | 20230817 | 155600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 178 | 20230817 | 155500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 179 | 20230817 | 155400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 180 | 20230817 | 155300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 181 | 20230817 | 155200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 182 | 20230817 | 155100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 3973 |
| 183 | 20230817 | 155000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 184 | 20230817 | 154900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 185 | 20230817 | 154800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 186 | 20230817 | 154700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 187 | 20230817 | 154600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 188 | 20230817 | 154500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 189 | 20230817 | 154400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 190 | 20230817 | 154300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 191 | 20230817 | 154200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 192 | 20230817 | 154100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 193 | 20230817 | 154000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 194 | 20230817 | 153900 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 195 | 20230817 | 153800 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 196 | 20230817 | 153700 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 197 | 20230817 | 153600 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 198 | 20230817 | 153500 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 199 | 20230817 | 153400 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 200 | 20230817 | 153300 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 201 | 20230817 | 153200 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 202 | 20230817 | 153100 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 0 |
| 203 | 20230817 | 153000 | 1801670890 | 6230 | 6230 | 6230 | 6230 | 3973 |
| 204 | 20230817 | 152900 | 1776919100 | 6230 | 6230 | 6230 | 6230 | 0 |
| 205 | 20230817 | 152800 | 1776919100 | 6230 | 6230 | 6230 | 6230 | 0 |
| 206 | 20230817 | 152700 | 1776919100 | 6230 | 6230 | 6230 | 6230 | 0 |
| 207 | 20230817 | 152600 | 1776919100 | 6230 | 6230 | 6230 | 6230 | 0 |
| 208 | 20230817 | 152500 | 1776919100 | 6230 | 6230 | 6230 | 6230 | 0 |
| 209 | 20230817 | 152400 | 1776919100 | 6230 | 6230 | 6230 | 6230 | 0 |
| 210 | 20230817 | 152300 | 1776919100 | 6230 | 6230 | 6230 | 6230 | 0 |
| 211 | 20230817 | 152200 | 1776919100 | 6230 | 6230 | 6230 | 6230 | 0 |
| 212 | 20230817 | 152100 | 1776919100 | 6230 | 6230 | 6230 | 6230 | 0 |
| 213 | 20230817 | 152000 | 1776919100 | 6230 | 6230 | 6230 | 6230 | 0 |
| 214 | 20230817 | 151900 | 1776919100 | 6230 | 6200 | 6230 | 6200 | 108 |
| 215 | 20230817 | 151800 | 1776249410 | 6230 | 6230 | 6230 | 6230 | 3 |
| 216 | 20230817 | 151700 | 1776230720 | 6230 | 6230 | 6230 | 6230 | 7 |
| 217 | 20230817 | 151600 | 1776187110 | 6230 | 6200 | 6230 | 6200 | 65 |
| 218 | 20230817 | 151500 | 1775784080 | 6200 | 6220 | 6220 | 6200 | 2918 |
| 219 | 20230817 | 151400 | 1757676480 | 6220 | 6220 | 6220 | 6220 | 96 |
| 220 | 20230817 | 151300 | 1757079360 | 6220 | 6220 | 6220 | 6220 | 213 |
| 221 | 20230817 | 151200 | 1755754500 | 6220 | 6220 | 6220 | 6220 | 29 |
| 222 | 20230817 | 151100 | 1755574120 | 6220 | 6220 | 6220 | 6220 | 63 |
| 223 | 20230817 | 151000 | 1755182260 | 6230 | 6220 | 6230 | 6220 | 125 |
| 224 | 20230817 | 150900 | 1754404730 | 6220 | 6220 | 6220 | 6210 | 326 |
| 225 | 20230817 | 150800 | 1752377330 | 6210 | 6210 | 6220 | 6210 | 181 |
| 226 | 20230817 | 150700 | 1751252120 | 6210 | 6210 | 6210 | 6210 | 686 |
| 227 | 20230817 | 150600 | 1746992060 | 6210 | 6210 | 6210 | 6210 | 100 |
| 228 | 20230817 | 150500 | 1746371060 | 6230 | 6200 | 6230 | 6200 | 3 |
| 229 | 20230817 | 150400 | 1746352430 | 6200 | 6200 | 6200 | 6200 | 183 |
| 230 | 20230817 | 150300 | 1745217830 | 6200 | 6220 | 6220 | 6200 | 753 |
| 231 | 20230817 | 150200 | 1740541340 | 6240 | 6240 | 6240 | 6240 | 83 |
| 232 | 20230817 | 150100 | 1740023420 | 6220 | 6220 | 6220 | 6220 | 466 |
| 233 | 20230817 | 150000 | 1737124900 | 6210 | 6230 | 6250 | 6210 | 109 |
| 234 | 20230817 | 145900 | 1736445370 | 6230 | 6210 | 6230 | 6210 | 270 |
| 235 | 20230817 | 145800 | 1734768650 | 6210 | 6210 | 6210 | 6210 | 509 |
| 236 | 20230817 | 145700 | 1731607760 | 6220 | 6220 | 6220 | 6220 | 125 |
| 237 | 20230817 | 145600 | 1730830260 | 6240 | 6240 | 6240 | 6240 | 15 |
| 238 | 20230817 | 145500 | 1730736660 | 6250 | 6250 | 6250 | 6250 | 4 |
| 239 | 20230817 | 145400 | 1730711660 | 6250 | 6240 | 6250 | 6240 | 100 |
| 240 | 20230817 | 145300 | 1730086740 | 6260 | 6250 | 6260 | 6250 | 101 |
| 241 | 20230817 | 145200 | 1729454700 | 6250 | 6270 | 6270 | 6250 | 23 |
| 242 | 20230817 | 145100 | 1729310690 | 6280 | 6250 | 6280 | 6210 | 705 |
| 243 | 20230817 | 145000 | 1724923990 | 6250 | 6230 | 6250 | 6210 | 515 |
| 244 | 20230817 | 144900 | 1721714880 | 6230 | 6230 | 6230 | 6230 | 282 |
| 245 | 20230817 | 144800 | 1719958020 | 6210 | 6220 | 6220 | 6210 | 968 |
| 246 | 20230817 | 144700 | 1713938380 | 6230 | 6230 | 6230 | 6220 | 87 |
| 247 | 20230817 | 144600 | 1713396920 | 6230 | 6240 | 6240 | 6230 | 115 |
| 248 | 20230817 | 144500 | 1712680310 | 6240 | 6230 | 6240 | 6230 | 187 |
| 249 | 20230817 | 144400 | 1711513550 | 6230 | 6230 | 6230 | 6230 | 0 |
| 250 | 20230817 | 144300 | 1711513550 | 6230 | 6220 | 6230 | 6220 | 17 |
| 251 | 20230817 | 144200 | 1711407780 | 6220 | 6210 | 6220 | 6210 | 1160 |
| 252 | 20230817 | 144100 | 1704202580 | 6210 | 6210 | 6210 | 6210 | 106 |
| 253 | 20230817 | 144000 | 1703544320 | 6200 | 6200 | 6200 | 6200 | 0 |
| 254 | 20230817 | 143900 | 1703544320 | 6200 | 6200 | 6200 | 6200 | 0 |
| 255 | 20230817 | 143800 | 1703544320 | 6200 | 6210 | 6210 | 6200 | 679 |
| 256 | 20230817 | 143700 | 1699333820 | 6210 | 6210 | 6210 | 6210 | 935 |
| 257 | 20230817 | 143600 | 1693527470 | 6210 | 6210 | 6210 | 6210 | 18 |
| 258 | 20230817 | 143500 | 1693415690 | 6210 | 6210 | 6210 | 6210 | 325 |
| 259 | 20230817 | 143400 | 1691397440 | 6210 | 6210 | 6210 | 6210 | 0 |
| 260 | 20230817 | 143300 | 1691397440 | 6210 | 6230 | 6230 | 6210 | 374 |
| 261 | 20230817 | 143200 | 1689067920 | 6230 | 6220 | 6230 | 6220 | 171 |
| 262 | 20230817 | 143100 | 1688002600 | 6230 | 6230 | 6230 | 6230 | 96 |
| 263 | 20230817 | 143000 | 1687404520 | 6230 | 6230 | 6230 | 6230 | 103 |
| 264 | 20230817 | 142900 | 1686762830 | 6240 | 6240 | 6240 | 6240 | 0 |
| 265 | 20230817 | 142800 | 1686762830 | 6240 | 6240 | 6240 | 6240 | 10 |
| 266 | 20230817 | 142700 | 1686700430 | 6240 | 6210 | 6240 | 6210 | 774 |
| 267 | 20230817 | 142600 | 1681890210 | 6210 | 6210 | 6210 | 6210 | 28 |
| 268 | 20230817 | 142500 | 1681716330 | 6210 | 6210 | 6210 | 6210 | 736 |
| 269 | 20230817 | 142400 | 1677145770 | 6210 | 6240 | 6240 | 6210 | 848 |
| 270 | 20230817 | 142300 | 1671861460 | 6240 | 6250 | 6250 | 6240 | 11 |
| 271 | 20230817 | 142200 | 1671792810 | 6250 | 6230 | 6250 | 6220 | 779 |
| 272 | 20230817 | 142100 | 1666945620 | 6230 | 6240 | 6240 | 6230 | 1394 |
| 273 | 20230817 | 142000 | 1658252890 | 6240 | 6240 | 6240 | 6240 | 167 |
| 274 | 20230817 | 141900 | 1657210810 | 6250 | 6250 | 6250 | 6250 | 0 |
| 275 | 20230817 | 141800 | 1657210810 | 6250 | 6250 | 6250 | 6250 | 533 |
| 276 | 20230817 | 141700 | 1653879560 | 6250 | 6260 | 6260 | 6250 | 227 |
| 277 | 20230817 | 141600 | 1652460040 | 6260 | 6280 | 6280 | 6260 | 102 |
| 278 | 20230817 | 141500 | 1651821480 | 6260 | 6270 | 6280 | 6260 | 91 |
| 279 | 20230817 | 141400 | 1651251540 | 6280 | 6270 | 6280 | 6270 | 523 |
| 280 | 20230817 | 141300 | 1647972230 | 6260 | 6260 | 6260 | 6260 | 0 |
| 281 | 20230817 | 141200 | 1647972230 | 6260 | 6260 | 6260 | 6260 | 21 |
| 282 | 20230817 | 141100 | 1647840770 | 6260 | 6260 | 6260 | 6260 | 36 |
| 283 | 20230817 | 141000 | 1647615410 | 6260 | 6260 | 6260 | 6260 | 161 |
| 284 | 20230817 | 140900 | 1646607550 | 6260 | 6260 | 6260 | 6260 | 176 |
| 285 | 20230817 | 140800 | 1645505790 | 6260 | 6260 | 6260 | 6260 | 1 |
| 286 | 20230817 | 140700 | 1645499530 | 6260 | 6260 | 6260 | 6260 | 130 |
| 287 | 20230817 | 140600 | 1644685730 | 6260 | 6260 | 6260 | 6260 | 0 |
| 288 | 20230817 | 140500 | 1644685730 | 6260 | 6260 | 6260 | 6260 | 0 |
| 289 | 20230817 | 140400 | 1644685730 | 6260 | 6260 | 6260 | 6260 | 31 |
| 290 | 20230817 | 140300 | 1644491670 | 6260 | 6260 | 6260 | 6260 | 319 |
| 291 | 20230817 | 140200 | 1642494730 | 6270 | 6270 | 6270 | 6270 | 88 |
| 292 | 20230817 | 140100 | 1641942970 | 6270 | 6280 | 6280 | 6270 | 429 |
| 293 | 20230817 | 140000 | 1639249100 | 6280 | 6250 | 6290 | 6250 | 304 |
| 294 | 20230817 | 135900 | 1637339720 | 6260 | 6260 | 6260 | 6260 | 199 |
| 295 | 20230817 | 135800 | 1636093980 | 6260 | 6240 | 6260 | 6240 | 63 |
| 296 | 20230817 | 135700 | 1635700600 | 6270 | 6270 | 6280 | 6270 | 116 |
| 297 | 20230817 | 135600 | 1634972800 | 6280 | 6270 | 6290 | 6240 | 245 |
| 298 | 20230817 | 135500 | 1633442710 | 6270 | 6260 | 6280 | 6260 | 212 |
| 299 | 20230817 | 135400 | 1632114760 | 6260 | 6230 | 6260 | 6230 | 26 |
| 300 | 20230817 | 135300 | 1631952300 | 6230 | 6250 | 6250 | 6230 | 309 |
| 301 | 20230817 | 135200 | 1630026310 | 6250 | 6250 | 6250 | 6250 | 0 |
| 302 | 20230817 | 135100 | 1630026310 | 6250 | 6240 | 6250 | 6240 | 2275 |
| 303 | 20230817 | 135000 | 1615817560 | 6250 | 6250 | 6250 | 6250 | 533 |
| 304 | 20230817 | 134900 | 1612486310 | 6250 | 6260 | 6260 | 6250 | 663 |
| 305 | 20230817 | 134800 | 1608341780 | 6260 | 6260 | 6260 | 6260 | 0 |
| 306 | 20230817 | 134700 | 1608341780 | 6260 | 6260 | 6260 | 6260 | 476 |
| 307 | 20230817 | 134600 | 1605362020 | 6260 | 6260 | 6260 | 6260 | 23 |
| 308 | 20230817 | 134500 | 1605218040 | 6260 | 6260 | 6280 | 6260 | 453 |
| 309 | 20230817 | 134400 | 1602381420 | 6280 | 6280 | 6280 | 6280 | 2 |
| 310 | 20230817 | 134300 | 1602368860 | 6280 | 6290 | 6290 | 6280 | 3 |
| 311 | 20230817 | 134200 | 1602350000 | 6260 | 6270 | 6270 | 6260 | 1064 |
| 312 | 20230817 | 134100 | 1595689290 | 6270 | 6270 | 6270 | 6260 | 13 |
| 313 | 20230817 | 134000 | 1595607800 | 6270 | 6270 | 6270 | 6270 | 40 |
| 314 | 20230817 | 133900 | 1595357000 | 6270 | 6290 | 6300 | 6270 | 1580 |
| 315 | 20230817 | 133800 | 1585404200 | 6300 | 6300 | 6300 | 6300 | 14 |
| 316 | 20230817 | 133700 | 1585316000 | 6300 | 6250 | 6300 | 6250 | 5 |
| 317 | 20230817 | 133600 | 1585284550 | 6250 | 6260 | 6300 | 6250 | 406 |
| 318 | 20230817 | 133500 | 1582745190 | 6260 | 6290 | 6290 | 6260 | 621 |
| 319 | 20230817 | 133400 | 1578848530 | 6290 | 6310 | 6310 | 6290 | 588 |
| 320 | 20230817 | 133300 | 1575146140 | 6310 | 6310 | 6310 | 6310 | 1144 |
| 321 | 20230817 | 133200 | 1567927500 | 6310 | 6300 | 6310 | 6290 | 551 |
| 322 | 20230817 | 133100 | 1564456240 | 6300 | 6290 | 6300 | 6270 | 434 |
| 323 | 20230817 | 133000 | 1561726730 | 6290 | 6300 | 6300 | 6290 | 11 |
| 324 | 20230817 | 132900 | 1561657520 | 6300 | 6290 | 6300 | 6290 | 464 |
| 325 | 20230817 | 132800 | 1558738930 | 6290 | 6290 | 6290 | 6290 | 240 |
| 326 | 20230817 | 132700 | 1557229330 | 6290 | 6300 | 6300 | 6290 | 34 |
| 327 | 20230817 | 132600 | 1557015150 | 6300 | 6290 | 6300 | 6290 | 1509 |
| 328 | 20230817 | 132500 | 1547523530 | 6290 | 6300 | 6300 | 6290 | 39 |
| 329 | 20230817 | 132400 | 1547278100 | 6310 | 6310 | 6330 | 6310 | 1193 |
| 330 | 20230817 | 132300 | 1539740840 | 6320 | 6330 | 6340 | 6290 | 1948 |
| 331 | 20230817 | 132200 | 1527419370 | 6340 | 6290 | 6340 | 6290 | 1193 |
| 332 | 20230817 | 132100 | 1519882770 | 6290 | 6290 | 6300 | 6290 | 69 |
| 333 | 20230817 | 132000 | 1519448750 | 6290 | 6290 | 6290 | 6290 | 204 |
| 334 | 20230817 | 131900 | 1518165590 | 6290 | 6280 | 6290 | 6270 | 27 |
| 335 | 20230817 | 131800 | 1517996250 | 6280 | 6290 | 6300 | 6280 | 284 |
| 336 | 20230817 | 131700 | 1516211610 | 6290 | 6290 | 6290 | 6290 | 9333 |
| 337 | 20230817 | 131600 | 1457507040 | 6310 | 6290 | 6320 | 6290 | 4217 |
| 338 | 20230817 | 131500 | 1430932770 | 6280 | 6270 | 6280 | 6270 | 849 |
| 339 | 20230817 | 131400 | 1425604120 | 6270 | 6260 | 6270 | 6260 | 1510 |
| 340 | 20230817 | 131300 | 1416141560 | 6250 | 6250 | 6250 | 6250 | 0 |
| 341 | 20230817 | 131200 | 1416141560 | 6250 | 6250 | 6250 | 6250 | 246 |
| 342 | 20230817 | 131100 | 1414604060 | 6250 | 6250 | 6250 | 6250 | 774 |
| 343 | 20230817 | 131000 | 1409766560 | 6250 | 6240 | 6250 | 6240 | 327 |
| 344 | 20230817 | 130900 | 1407725980 | 6240 | 6240 | 6240 | 6240 | 80 |
| 345 | 20230817 | 130800 | 1407226780 | 6240 | 6230 | 6250 | 6230 | 511 |
| 346 | 20230817 | 130700 | 1404040120 | 6240 | 6230 | 6240 | 6230 | 310 |
| 347 | 20230817 | 130600 | 1402108400 | 6230 | 6230 | 6240 | 6230 | 1814 |
| 348 | 20230817 | 130500 | 1390790190 | 6230 | 6230 | 6230 | 6230 | 15 |
| 349 | 20230817 | 130400 | 1390696740 | 6230 | 6230 | 6230 | 6230 | 166 |
| 350 | 20230817 | 130300 | 1389662560 | 6240 | 6240 | 6240 | 6240 | 249 |
| 351 | 20230817 | 130200 | 1388108800 | 6240 | 6240 | 6240 | 6240 | 3 |
| 352 | 20230817 | 130100 | 1388090080 | 6230 | 6230 | 6230 | 6230 | 23 |
| 353 | 20230817 | 130000 | 1387946790 | 6230 | 6230 | 6240 | 6230 | 86 |
| 354 | 20230817 | 125900 | 1387410840 | 6230 | 6230 | 6230 | 6230 | 551 |
| 355 | 20230817 | 125800 | 1383978110 | 6230 | 6230 | 6230 | 6230 | 490 |
| 356 | 20230817 | 125700 | 1380925410 | 6220 | 6230 | 6230 | 6220 | 104 |
| 357 | 20230817 | 125600 | 1380278470 | 6230 | 6230 | 6230 | 6230 | 12 |
| 358 | 20230817 | 125500 | 1380203710 | 6240 | 6240 | 6240 | 6240 | 0 |
| 359 | 20230817 | 125400 | 1380203710 | 6240 | 6240 | 6240 | 6240 | 6 |
| 360 | 20230817 | 125300 | 1380166270 | 6210 | 6210 | 6210 | 6210 | 50 |
| 361 | 20230817 | 125200 | 1379855770 | 6210 | 6240 | 6240 | 6210 | 519 |
| 362 | 20230817 | 125100 | 1376623130 | 6250 | 6250 | 6250 | 6250 | 256 |
| 363 | 20230817 | 125000 | 1375023130 | 6250 | 6250 | 6250 | 6250 | 500 |
| 364 | 20230817 | 124900 | 1371898130 | 6250 | 6250 | 6250 | 6250 | 333 |
| 365 | 20230817 | 124800 | 1369816880 | 6250 | 6260 | 6260 | 6250 | 923 |
| 366 | 20230817 | 124700 | 1364048030 | 6260 | 6260 | 6260 | 6260 | 583 |
| 367 | 20230817 | 124600 | 1360398450 | 6260 | 6260 | 6270 | 6260 | 1978 |
| 368 | 20230817 | 124500 | 1348002460 | 6270 | 6270 | 6270 | 6270 | 2 |
| 369 | 20230817 | 124400 | 1347989920 | 6270 | 6270 | 6280 | 6260 | 784 |
| 370 | 20230817 | 124300 | 1343080470 | 6270 | 6260 | 6270 | 6260 | 1133 |
| 371 | 20230817 | 124200 | 1335978190 | 6270 | 6260 | 6270 | 6260 | 1520 |
| 372 | 20230817 | 124100 | 1326458990 | 6260 | 6250 | 6270 | 6250 | 1239 |
| 373 | 20230817 | 124000 | 1318698030 | 6250 | 6250 | 6250 | 6250 | 3 |
| 374 | 20230817 | 123900 | 1318679280 | 6250 | 6240 | 6250 | 6240 | 415 |
| 375 | 20230817 | 123800 | 1316086530 | 6250 | 6250 | 6250 | 6250 | 584 |
| 376 | 20230817 | 123700 | 1312436530 | 6250 | 6250 | 6250 | 6250 | 52 |
| 377 | 20230817 | 123600 | 1312111530 | 6250 | 6260 | 6260 | 6250 | 512 |
| 378 | 20230817 | 123500 | 1308906500 | 6250 | 6240 | 6250 | 6240 | 823 |
| 379 | 20230817 | 123400 | 1303762760 | 6240 | 6230 | 6240 | 6230 | 115 |
| 380 | 20230817 | 123300 | 1303045510 | 6220 | 6220 | 6220 | 6220 | 65 |
| 381 | 20230817 | 123200 | 1302641210 | 6220 | 6220 | 6220 | 6220 | 85 |
| 382 | 20230817 | 123100 | 1302112510 | 6240 | 6240 | 6240 | 6240 | 339 |
| 383 | 20230817 | 123000 | 1299997150 | 6270 | 6250 | 6270 | 6250 | 1517 |
| 384 | 20230817 | 122900 | 1290498450 | 6250 | 6250 | 6250 | 6240 | 339 |
| 385 | 20230817 | 122800 | 1288379710 | 6250 | 6250 | 6250 | 6250 | 0 |
| 386 | 20230817 | 122700 | 1288379710 | 6250 | 6230 | 6250 | 6230 | 3792 |
| 387 | 20230817 | 122600 | 1264713500 | 6210 | 6220 | 6230 | 6210 | 2242 |
| 388 | 20230817 | 122500 | 1250754680 | 6210 | 6200 | 6210 | 6190 | 1270 |
| 389 | 20230817 | 122400 | 1242879550 | 6200 | 6190 | 6200 | 6190 | 174 |
| 390 | 20230817 | 122300 | 1241802190 | 6200 | 6190 | 6200 | 6190 | 66 |
| 391 | 20230817 | 122200 | 1241393490 | 6190 | 6180 | 6200 | 6180 | 1425 |
| 392 | 20230817 | 122100 | 1232575470 | 6180 | 6180 | 6180 | 6180 | 41 |
| 393 | 20230817 | 122000 | 1232322090 | 6180 | 6180 | 6180 | 6180 | 0 |
| 394 | 20230817 | 121900 | 1232322090 | 6180 | 6180 | 6180 | 6180 | 111 |
| 395 | 20230817 | 121800 | 1231636110 | 6180 | 6170 | 6180 | 6170 | 82 |
| 396 | 20230817 | 121700 | 1231129610 | 6180 | 6190 | 6190 | 6180 | 170 |
| 397 | 20230817 | 121600 | 1230077710 | 6170 | 6180 | 6180 | 6170 | 200 |
| 398 | 20230817 | 121500 | 1228842840 | 6170 | 6170 | 6170 | 6170 | 786 |
| 399 | 20230817 | 121400 | 1223993220 | 6170 | 6180 | 6190 | 6170 | 803 |
| 400 | 20230817 | 121300 | 1219038490 | 6170 | 6170 | 6170 | 6170 | 0 |
| 401 | 20230817 | 121200 | 1219038490 | 6170 | 6170 | 6170 | 6170 | 9 |
| 402 | 20230817 | 121100 | 1218982960 | 6170 | 6190 | 6190 | 6170 | 1690 |
| 403 | 20230817 | 121000 | 1208522020 | 6190 | 6190 | 6200 | 6190 | 405 |
| 404 | 20230817 | 120900 | 1206014070 | 6200 | 6200 | 6200 | 6200 | 35 |
| 405 | 20230817 | 120800 | 1205797070 | 6200 | 6200 | 6200 | 6200 | 1 |
| 406 | 20230817 | 120700 | 1205790870 | 6200 | 6180 | 6200 | 6180 | 1430 |
| 407 | 20230817 | 120600 | 1196931010 | 6200 | 6200 | 6200 | 6200 | 59 |
| 408 | 20230817 | 120500 | 1196565210 | 6210 | 6210 | 6210 | 6210 | 100 |
| 409 | 20230817 | 120400 | 1195944210 | 6210 | 6200 | 6210 | 6200 | 762 |
| 410 | 20230817 | 120300 | 1191219070 | 6200 | 6200 | 6200 | 6200 | 7 |
| 411 | 20230817 | 120200 | 1191175670 | 6200 | 6200 | 6200 | 6200 | 500 |
| 412 | 20230817 | 120100 | 1188075670 | 6170 | 6190 | 6190 | 6170 | 788 |
| 413 | 20230817 | 120000 | 1183198750 | 6190 | 6180 | 6190 | 6180 | 593 |
| 414 | 20230817 | 115900 | 1179533880 | 6180 | 6180 | 6190 | 6180 | 530 |
| 415 | 20230817 | 115800 | 1176258470 | 6180 | 6190 | 6190 | 6180 | 226 |
| 416 | 20230817 | 115700 | 1174861770 | 6190 | 6190 | 6190 | 6190 | 2 |
| 417 | 20230817 | 115600 | 1174849390 | 6190 | 6190 | 6190 | 6190 | 27 |
| 418 | 20230817 | 115500 | 1174682260 | 6190 | 6190 | 6190 | 6190 | 60 |
| 419 | 20230817 | 115400 | 1174310860 | 6200 | 6200 | 6200 | 6200 | 3 |
| 420 | 20230817 | 115300 | 1174292260 | 6210 | 6210 | 6210 | 6210 | 5 |
| 421 | 20230817 | 115200 | 1174261210 | 6210 | 6210 | 6210 | 6210 | 0 |
| 422 | 20230817 | 115100 | 1174261210 | 6210 | 6210 | 6210 | 6210 | 56 |
| 423 | 20230817 | 115000 | 1173913450 | 6220 | 6180 | 6220 | 6170 | 1738 |
| 424 | 20230817 | 114900 | 1163174580 | 6180 | 6180 | 6180 | 6180 | 581 |
| 425 | 20230817 | 114800 | 1159584000 | 6200 | 6210 | 6210 | 6180 | 536 |
| 426 | 20230817 | 114700 | 1156258820 | 6210 | 6210 | 6210 | 6210 | 4 |
| 427 | 20230817 | 114600 | 1156233980 | 6210 | 6210 | 6210 | 6210 | 31 |
| 428 | 20230817 | 114500 | 1156041470 | 6210 | 6210 | 6210 | 6210 | 125 |
| 429 | 20230817 | 114400 | 1155265220 | 6210 | 6210 | 6210 | 6210 | 443 |
| 430 | 20230817 | 114300 | 1152514190 | 6220 | 6230 | 6230 | 6220 | 270 |
| 431 | 20230817 | 114200 | 1150834340 | 6230 | 6210 | 6230 | 6210 | 562 |
| 432 | 20230817 | 114100 | 1147342470 | 6220 | 6180 | 6220 | 6180 | 4413 |
| 433 | 20230817 | 114000 | 1119959740 | 6180 | 6190 | 6190 | 6180 | 150 |
| 434 | 20230817 | 113900 | 1119031260 | 6180 | 6180 | 6180 | 6180 | 30 |
| 435 | 20230817 | 113800 | 1118845860 | 6190 | 6190 | 6190 | 6190 | 0 |
| 436 | 20230817 | 113700 | 1118845860 | 6190 | 6190 | 6190 | 6190 | 102 |
| 437 | 20230817 | 113600 | 1118214480 | 6200 | 6200 | 6200 | 6190 | 147 |
| 438 | 20230817 | 113500 | 1117304520 | 6190 | 6190 | 6190 | 6190 | 232 |
| 439 | 20230817 | 113400 | 1115868440 | 6190 | 6190 | 6190 | 6190 | 1114 |
| 440 | 20230817 | 113300 | 1108972780 | 6190 | 6180 | 6190 | 6180 | 719 |
| 441 | 20230817 | 113200 | 1104527730 | 6160 | 6180 | 6180 | 6160 | 509 |
| 442 | 20230817 | 113100 | 1101389260 | 6170 | 6170 | 6170 | 6170 | 1102 |
| 443 | 20230817 | 113000 | 1094589920 | 6180 | 6180 | 6180 | 6180 | 750 |
| 444 | 20230817 | 112900 | 1089954920 | 6180 | 6170 | 6180 | 6170 | 260 |
| 445 | 20230817 | 112800 | 1088348220 | 6170 | 6170 | 6170 | 6170 | 550 |
| 446 | 20230817 | 112700 | 1084954720 | 6170 | 6170 | 6170 | 6170 | 373 |
| 447 | 20230817 | 112600 | 1082653310 | 6180 | 6180 | 6180 | 6180 | 1322 |
| 448 | 20230817 | 112500 | 1074483350 | 6180 | 6180 | 6180 | 6180 | 16 |
| 449 | 20230817 | 112400 | 1074384470 | 6180 | 6180 | 6180 | 6180 | 7 |
| 450 | 20230817 | 112300 | 1074341210 | 6180 | 6180 | 6180 | 6180 | 200 |
| 451 | 20230817 | 112200 | 1073105210 | 6180 | 6170 | 6180 | 6170 | 183 |
| 452 | 20230817 | 112100 | 1071974560 | 6170 | 6170 | 6170 | 6170 | 12 |
| 453 | 20230817 | 112000 | 1071900520 | 6180 | 6180 | 6180 | 6180 | 246 |
| 454 | 20230817 | 111900 | 1070380240 | 6180 | 6180 | 6180 | 6180 | 758 |
| 455 | 20230817 | 111800 | 1065695800 | 6180 | 6170 | 6180 | 6170 | 1252 |
| 456 | 20230817 | 111700 | 1057964470 | 6160 | 6130 | 6160 | 6110 | 2339 |
| 457 | 20230817 | 111600 | 1043581030 | 6150 | 6150 | 6160 | 6150 | 2166 |
| 458 | 20230817 | 111500 | 1030253930 | 6150 | 6150 | 6150 | 6150 | 10 |
| 459 | 20230817 | 111400 | 1030192430 | 6160 | 6150 | 6160 | 6130 | 237 |
| 460 | 20230817 | 111300 | 1028735270 | 6160 | 6160 | 6160 | 6160 | 0 |
| 461 | 20230817 | 111200 | 1028735270 | 6160 | 6160 | 6160 | 6160 | 310 |
| 462 | 20230817 | 111100 | 1026825670 | 6130 | 6160 | 6160 | 6130 | 501 |
| 463 | 20230817 | 111000 | 1023740410 | 6110 | 6110 | 6110 | 6110 | 0 |
| 464 | 20230817 | 110900 | 1023740410 | 6110 | 6110 | 6110 | 6110 | 0 |
| 465 | 20230817 | 110800 | 1023740410 | 6110 | 6120 | 6120 | 6110 | 633 |
| 466 | 20230817 | 110700 | 1019872470 | 6160 | 6160 | 6160 | 6160 | 1 |
| 467 | 20230817 | 110600 | 1019866310 | 6160 | 6160 | 6160 | 6160 | 102 |
| 468 | 20230817 | 110500 | 1019237990 | 6100 | 6100 | 6100 | 6100 | 0 |
| 469 | 20230817 | 110400 | 1019237990 | 6100 | 6100 | 6100 | 6090 | 618 |
| 470 | 20230817 | 110300 | 1015468360 | 6080 | 6160 | 6160 | 6080 | 1053 |
| 471 | 20230817 | 110200 | 1009016190 | 6170 | 6170 | 6170 | 6170 | 403 |
| 472 | 20230817 | 110100 | 1006529680 | 6160 | 6150 | 6160 | 6150 | 84 |
| 473 | 20230817 | 110000 | 1006012430 | 6160 | 6140 | 6160 | 6140 | 1274 |
| 474 | 20230817 | 105900 | 998178210 | 6140 | 6140 | 6140 | 6140 | 145 |
| 475 | 20230817 | 105800 | 997287910 | 6110 | 6110 | 6110 | 6110 | 327 |
| 476 | 20230817 | 105700 | 995289940 | 6110 | 6110 | 6110 | 6110 | 108 |
| 477 | 20230817 | 105600 | 994630060 | 6090 | 6110 | 6110 | 6090 | 2861 |
| 478 | 20230817 | 105500 | 977198190 | 6110 | 6110 | 6110 | 6110 | 100 |
| 479 | 20230817 | 105400 | 976587190 | 6090 | 6150 | 6150 | 6090 | 30 |
| 480 | 20230817 | 105300 | 976404190 | 6150 | 6150 | 6150 | 6150 | 8 |
| 481 | 20230817 | 105200 | 976354990 | 6150 | 6150 | 6150 | 6150 | 121 |
| 482 | 20230817 | 105100 | 975610840 | 6160 | 6160 | 6160 | 6150 | 1996 |
| 483 | 20230817 | 105000 | 963327630 | 6160 | 6180 | 6180 | 6150 | 596 |
| 484 | 20230817 | 104900 | 959650740 | 6180 | 6190 | 6190 | 6180 | 3543 |
| 485 | 20230817 | 104800 | 937722160 | 6170 | 6180 | 6200 | 6170 | 5916 |
| 486 | 20230817 | 104700 | 901138280 | 6170 | 6120 | 6170 | 6120 | 2103 |
| 487 | 20230817 | 104600 | 888206120 | 6120 | 6110 | 6140 | 6110 | 280 |
| 488 | 20230817 | 104500 | 886492720 | 6110 | 6140 | 6140 | 6080 | 696 |
| 489 | 20230817 | 104400 | 882235480 | 6150 | 6120 | 6150 | 6120 | 1361 |
| 490 | 20230817 | 104300 | 873876380 | 6120 | 6080 | 6120 | 6080 | 1955 |
| 491 | 20230817 | 104200 | 861982170 | 6100 | 6060 | 6110 | 6060 | 1023 |
| 492 | 20230817 | 104100 | 855745850 | 6070 | 6060 | 6070 | 6060 | 24 |
| 493 | 20230817 | 104000 | 855600360 | 6060 | 6060 | 6060 | 6060 | 6 |
| 494 | 20230817 | 103900 | 855564000 | 6060 | 6070 | 6100 | 6050 | 138 |
| 495 | 20230817 | 103800 | 854728230 | 6060 | 6050 | 6060 | 6050 | 707 |
| 496 | 20230817 | 103700 | 850445810 | 6050 | 6050 | 6060 | 6050 | 680 |
| 497 | 20230817 | 103600 | 846331710 | 6060 | 6040 | 6060 | 6040 | 1949 |
| 498 | 20230817 | 103500 | 834559030 | 6050 | 6050 | 6050 | 6050 | 1 |
| 499 | 20230817 | 103400 | 834552980 | 6040 | 6040 | 6040 | 6040 | 413 |
| 500 | 20230817 | 103300 | 832058460 | 6040 | 6040 | 6040 | 6040 | 4 |
| 501 | 20230817 | 103200 | 832034300 | 6040 | 6040 | 6040 | 6040 | 1 |
| 502 | 20230817 | 103100 | 832028260 | 6040 | 6030 | 6040 | 6030 | 2901 |
| 503 | 20230817 | 103000 | 814522720 | 6040 | 6040 | 6040 | 6040 | 110 |
| 504 | 20230817 | 102900 | 813858320 | 6040 | 6040 | 6040 | 6040 | 13 |
| 505 | 20230817 | 102800 | 813779800 | 6030 | 6030 | 6030 | 6030 | 643 |
| 506 | 20230817 | 102700 | 809902510 | 6030 | 6040 | 6040 | 6030 | 3700 |
| 507 | 20230817 | 102600 | 787565540 | 6050 | 6050 | 6070 | 6050 | 2384 |
| 508 | 20230817 | 102500 | 773135700 | 6050 | 6070 | 6070 | 6050 | 548 |
| 509 | 20230817 | 102400 | 769819440 | 6080 | 6080 | 6080 | 6080 | 657 |
| 510 | 20230817 | 102300 | 765824880 | 6080 | 6080 | 6080 | 6080 | 51 |
| 511 | 20230817 | 102200 | 765514800 | 6080 | 6080 | 6080 | 6080 | 25 |
| 512 | 20230817 | 102100 | 765362800 | 6080 | 6090 | 6090 | 6080 | 5 |
| 513 | 20230817 | 102000 | 765332370 | 6080 | 6080 | 6080 | 6080 | 218 |
| 514 | 20230817 | 101900 | 764006930 | 6070 | 6050 | 6070 | 6050 | 668 |
| 515 | 20230817 | 101800 | 759963930 | 6050 | 6070 | 6070 | 6050 | 547 |
| 516 | 20230817 | 101700 | 756650150 | 6060 | 6070 | 6070 | 6060 | 563 |
| 517 | 20230817 | 101600 | 753236400 | 6070 | 6070 | 6070 | 6070 | 450 |
| 518 | 20230817 | 101500 | 750504900 | 6070 | 6070 | 6070 | 6070 | 277 |
| 519 | 20230817 | 101400 | 748823510 | 6070 | 6070 | 6070 | 6070 | 807 |
| 520 | 20230817 | 101300 | 743925020 | 6080 | 6080 | 6080 | 6080 | 361 |
| 521 | 20230817 | 101200 | 741730140 | 6100 | 6090 | 6100 | 6070 | 898 |
| 522 | 20230817 | 101100 | 736274890 | 6100 | 6100 | 6110 | 6100 | 302 |
| 523 | 20230817 | 101000 | 734432590 | 6110 | 6120 | 6120 | 6110 | 1167 |
| 524 | 20230817 | 100900 | 727300790 | 6150 | 6150 | 6150 | 6140 | 35 |
| 525 | 20230817 | 100800 | 727085710 | 6150 | 6150 | 6150 | 6150 | 775 |
| 526 | 20230817 | 100700 | 722319460 | 6150 | 6150 | 6150 | 6150 | 1 |
| 527 | 20230817 | 100600 | 722313310 | 6150 | 6140 | 6150 | 6110 | 2171 |
| 528 | 20230817 | 100500 | 709003360 | 6130 | 6110 | 6130 | 6110 | 1244 |
| 529 | 20230817 | 100400 | 701391480 | 6110 | 6100 | 6110 | 6100 | 510 |
| 530 | 20230817 | 100300 | 698276810 | 6080 | 6090 | 6090 | 6080 | 181 |
| 531 | 20230817 | 100200 | 697176000 | 6070 | 6100 | 6100 | 6070 | 710 |
| 532 | 20230817 | 100100 | 692860900 | 6060 | 6080 | 6090 | 6060 | 1930 |
| 533 | 20230817 | 100000 | 681110590 | 6070 | 6070 | 6070 | 6070 | 2160 |
| 534 | 20230817 | 095900 | 667999390 | 6060 | 6060 | 6060 | 6040 | 1500 |
| 535 | 20230817 | 095800 | 658916190 | 6060 | 6050 | 6060 | 6040 | 469 |
| 536 | 20230817 | 095700 | 656082530 | 6070 | 6050 | 6070 | 6040 | 1472 |
| 537 | 20230817 | 095600 | 647174430 | 6060 | 6080 | 6080 | 6060 | 1192 |
| 538 | 20230817 | 095500 | 639950120 | 6090 | 6090 | 6090 | 6080 | 394 |
| 539 | 20230817 | 095400 | 637550970 | 6090 | 6090 | 6090 | 6090 | 536 |
| 540 | 20230817 | 095300 | 634286730 | 6090 | 6080 | 6090 | 6080 | 74 |
| 541 | 20230817 | 095200 | 633836570 | 6070 | 6070 | 6080 | 6070 | 220 |
| 542 | 20230817 | 095100 | 632501030 | 6060 | 6100 | 6100 | 6060 | 100 |
| 543 | 20230817 | 095000 | 631894890 | 6100 | 6110 | 6120 | 6100 | 43 |
| 544 | 20230817 | 094900 | 631632370 | 6130 | 6070 | 6130 | 6070 | 1584 |
| 545 | 20230817 | 094800 | 621945450 | 6060 | 6070 | 6070 | 6060 | 180 |
| 546 | 20230817 | 094700 | 620853800 | 6070 | 6100 | 6100 | 6070 | 52 |
| 547 | 20230817 | 094600 | 620538130 | 6100 | 6100 | 6100 | 6100 | 60 |
| 548 | 20230817 | 094500 | 620172130 | 6110 | 6120 | 6120 | 6090 | 247 |
| 549 | 20230817 | 094400 | 618667120 | 6120 | 6090 | 6120 | 6090 | 821 |
| 550 | 20230817 | 094300 | 613651810 | 6100 | 6090 | 6100 | 6090 | 32 |
| 551 | 20230817 | 094200 | 613456680 | 6090 | 6050 | 6090 | 6050 | 172 |
| 552 | 20230817 | 094100 | 612416000 | 6040 | 6070 | 6070 | 6040 | 137 |
| 553 | 20230817 | 094000 | 611586360 | 6100 | 6100 | 6100 | 6070 | 928 |
| 554 | 20230817 | 093900 | 605929270 | 6080 | 6100 | 6100 | 6080 | 29 |
| 555 | 20230817 | 093800 | 605752770 | 6100 | 6060 | 6100 | 6060 | 2096 |
| 556 | 20230817 | 093700 | 593002140 | 6060 | 6090 | 6090 | 6060 | 747 |
| 557 | 20230817 | 093600 | 588475170 | 6090 | 6090 | 6100 | 6090 | 136 |
| 558 | 20230817 | 093500 | 587646880 | 6090 | 6100 | 6130 | 6090 | 783 |
| 559 | 20230817 | 093400 | 582869280 | 6130 | 5990 | 6130 | 5990 | 18439 |
| 560 | 20230817 | 093300 | 472014830 | 5970 | 6000 | 6000 | 5950 | 2291 |
| 561 | 20230817 | 093200 | 458338930 | 6010 | 6010 | 6010 | 6010 | 124 |
| 562 | 20230817 | 093100 | 457593690 | 6000 | 6000 | 6000 | 5990 | 219 |
| 563 | 20230817 | 093000 | 456279920 | 6000 | 6010 | 6040 | 6000 | 4771 |
| 564 | 20230817 | 092900 | 427620030 | 6010 | 6000 | 6010 | 6000 | 782 |
| 565 | 20230817 | 092800 | 422927070 | 6010 | 6030 | 6030 | 6010 | 3226 |
| 566 | 20230817 | 092700 | 403530290 | 6020 | 6020 | 6030 | 6020 | 296 |
| 567 | 20230817 | 092600 | 401748270 | 6050 | 6050 | 6050 | 6050 | 142 |
| 568 | 20230817 | 092500 | 400889170 | 6040 | 6040 | 6050 | 6040 | 1415 |
| 569 | 20230817 | 092400 | 392342070 | 6060 | 6010 | 6060 | 6000 | 871 |
| 570 | 20230817 | 092300 | 387090630 | 6000 | 6020 | 6060 | 6000 | 1450 |
| 571 | 20230817 | 092200 | 378349860 | 6040 | 6010 | 6040 | 6010 | 1620 |
| 572 | 20230817 | 092100 | 368595080 | 6060 | 6050 | 6060 | 6000 | 930 |
| 573 | 20230817 | 092000 | 362992780 | 6040 | 6010 | 6040 | 6010 | 1836 |
| 574 | 20230817 | 091900 | 351933670 | 6010 | 6040 | 6040 | 6010 | 2345 |
| 575 | 20230817 | 091800 | 337814870 | 6040 | 6040 | 6040 | 6040 | 279 |
| 576 | 20230817 | 091700 | 336129710 | 6040 | 6060 | 6060 | 6040 | 1799 |
| 577 | 20230817 | 091600 | 325254690 | 6060 | 6040 | 6060 | 6020 | 3226 |
| 578 | 20230817 | 091500 | 305794020 | 6040 | 6010 | 6040 | 5950 | 2641 |
| 579 | 20230817 | 091400 | 289978920 | 6050 | 6040 | 6050 | 6000 | 4180 |
| 580 | 20230817 | 091300 | 264820460 | 6040 | 6060 | 6060 | 6040 | 882 |
| 581 | 20230817 | 091200 | 259484660 | 6060 | 6070 | 6080 | 6050 | 2741 |
| 582 | 20230817 | 091100 | 242876930 | 6080 | 6100 | 6100 | 6080 | 365 |
| 583 | 20230817 | 091000 | 240657570 | 6100 | 6050 | 6100 | 6050 | 1955 |
| 584 | 20230817 | 090900 | 228818060 | 6050 | 6050 | 6060 | 6030 | 9307 |
| 585 | 20230817 | 090800 | 172545570 | 6050 | 6060 | 6060 | 6040 | 3122 |
| 586 | 20230817 | 090700 | 153657420 | 6050 | 6070 | 6070 | 6050 | 1255 |
| 587 | 20230817 | 090600 | 146041460 | 6060 | 6070 | 6070 | 6060 | 3498 |
| 588 | 20230817 | 090500 | 124836190 | 6060 | 6080 | 6110 | 6060 | 4892 |
| 589 | 20230817 | 090400 | 95081280 | 6080 | 6100 | 6110 | 6080 | 1238 |
| 590 | 20230817 | 090300 | 87548220 | 6110 | 6140 | 6140 | 6050 | 1272 |
| 591 | 20230817 | 090200 | 79786000 | 6150 | 6180 | 6180 | 6130 | 5097 |
| 592 | 20230817 | 090100 | 48372270 | 6190 | 6220 | 6270 | 6190 | 2565 |
| 593 | 20230817 | 090000 | 32456740 | 6300 | 6210 | 6300 | 6210 | 5168 |