31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 193300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 4493 |
| 3 | 20230817 | 193200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 4 | 20230817 | 193100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 5 | 20230817 | 193000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 6 | 20230817 | 192900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 7 | 20230817 | 192800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 8 | 20230817 | 192700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 9 | 20230817 | 192600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 10 | 20230817 | 192500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 11 | 20230817 | 192400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 12 | 20230817 | 192300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 13 | 20230817 | 192200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 14 | 20230817 | 192100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 15 | 20230817 | 192000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 16 | 20230817 | 191900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 17 | 20230817 | 191800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 18 | 20230817 | 191700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 19 | 20230817 | 191600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 20 | 20230817 | 191500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 21 | 20230817 | 191400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 22 | 20230817 | 191300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 23 | 20230817 | 191200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 24 | 20230817 | 191100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 25 | 20230817 | 191000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 26 | 20230817 | 190900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 27 | 20230817 | 190800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 28 | 20230817 | 190700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 29 | 20230817 | 190600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 30 | 20230817 | 190500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 31 | 20230817 | 190400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 32 | 20230817 | 190300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 4493 |
| 33 | 20230817 | 190200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 34 | 20230817 | 190100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 35 | 20230817 | 190000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 36 | 20230817 | 185900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 37 | 20230817 | 185800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 38 | 20230817 | 185700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 39 | 20230817 | 185600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 40 | 20230817 | 185500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 41 | 20230817 | 185400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 42 | 20230817 | 185300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 43 | 20230817 | 185200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 44 | 20230817 | 185100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 45 | 20230817 | 185000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 46 | 20230817 | 184900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 47 | 20230817 | 184800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 48 | 20230817 | 184700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 49 | 20230817 | 184600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 50 | 20230817 | 184500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 51 | 20230817 | 184400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 52 | 20230817 | 184300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 53 | 20230817 | 184200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 54 | 20230817 | 184100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 55 | 20230817 | 184000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 56 | 20230817 | 183900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 57 | 20230817 | 183800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 58 | 20230817 | 183700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 59 | 20230817 | 183600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 60 | 20230817 | 183500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 61 | 20230817 | 183400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 62 | 20230817 | 183300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 4493 |
| 63 | 20230817 | 183200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 64 | 20230817 | 183100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 65 | 20230817 | 183000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 66 | 20230817 | 182900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 67 | 20230817 | 182800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 68 | 20230817 | 182700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 69 | 20230817 | 182600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 70 | 20230817 | 182500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 71 | 20230817 | 182400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 72 | 20230817 | 182300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 73 | 20230817 | 182200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 74 | 20230817 | 182100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 75 | 20230817 | 182000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 76 | 20230817 | 181900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 77 | 20230817 | 181800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 78 | 20230817 | 181700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 79 | 20230817 | 181600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 80 | 20230817 | 181500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 81 | 20230817 | 181400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 82 | 20230817 | 181300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 83 | 20230817 | 181200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 84 | 20230817 | 181100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 85 | 20230817 | 181000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 86 | 20230817 | 180900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 87 | 20230817 | 180800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 88 | 20230817 | 180700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 89 | 20230817 | 180600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 90 | 20230817 | 180500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 91 | 20230817 | 180400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 92 | 20230817 | 180300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 4493 |
| 93 | 20230817 | 180200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 94 | 20230817 | 180100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 95 | 20230817 | 180000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 96 | 20230817 | 175900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 97 | 20230817 | 175800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 98 | 20230817 | 175700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 99 | 20230817 | 175600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 100 | 20230817 | 175500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 101 | 20230817 | 175400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 102 | 20230817 | 175300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 103 | 20230817 | 175200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 104 | 20230817 | 175100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 105 | 20230817 | 175000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 106 | 20230817 | 174900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 107 | 20230817 | 174800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 108 | 20230817 | 174700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 109 | 20230817 | 174600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 110 | 20230817 | 174500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 111 | 20230817 | 174400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 112 | 20230817 | 174300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 113 | 20230817 | 174200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 114 | 20230817 | 174100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 115 | 20230817 | 174000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 116 | 20230817 | 173900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 117 | 20230817 | 173800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 118 | 20230817 | 173700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 119 | 20230817 | 173600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 120 | 20230817 | 173500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 121 | 20230817 | 173400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 122 | 20230817 | 173300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 4493 |
| 123 | 20230817 | 173200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 124 | 20230817 | 173100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 125 | 20230817 | 173000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 126 | 20230817 | 172900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 127 | 20230817 | 172800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 128 | 20230817 | 172700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 129 | 20230817 | 172600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 130 | 20230817 | 172500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 131 | 20230817 | 172400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 132 | 20230817 | 172300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 133 | 20230817 | 172200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 134 | 20230817 | 172100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 135 | 20230817 | 172000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 136 | 20230817 | 171900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 137 | 20230817 | 171800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 138 | 20230817 | 171700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 139 | 20230817 | 171600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 140 | 20230817 | 171500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 141 | 20230817 | 171400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 142 | 20230817 | 171300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 143 | 20230817 | 171200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 144 | 20230817 | 171100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 145 | 20230817 | 171000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 146 | 20230817 | 170900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 147 | 20230817 | 170800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 148 | 20230817 | 170700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 149 | 20230817 | 170600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 150 | 20230817 | 170500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 151 | 20230817 | 170400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 152 | 20230817 | 170300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 4493 |
| 153 | 20230817 | 170200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 154 | 20230817 | 170100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 155 | 20230817 | 170000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 156 | 20230817 | 165900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 157 | 20230817 | 165800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 158 | 20230817 | 165700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 159 | 20230817 | 165600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 160 | 20230817 | 165500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 161 | 20230817 | 165400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 162 | 20230817 | 165300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 163 | 20230817 | 165200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 164 | 20230817 | 165100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 165 | 20230817 | 165000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 166 | 20230817 | 164900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 167 | 20230817 | 164800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 168 | 20230817 | 164700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 169 | 20230817 | 164600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 170 | 20230817 | 164500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 171 | 20230817 | 164400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 172 | 20230817 | 164300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 173 | 20230817 | 164200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 174 | 20230817 | 164100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 175 | 20230817 | 164000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 176 | 20230817 | 163900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 177 | 20230817 | 163800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 178 | 20230817 | 163700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 179 | 20230817 | 163600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 180 | 20230817 | 163500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 181 | 20230817 | 163400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 182 | 20230817 | 163300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 4493 |
| 183 | 20230817 | 163200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 184 | 20230817 | 163100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 185 | 20230817 | 163000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 186 | 20230817 | 162900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 187 | 20230817 | 162800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 188 | 20230817 | 162700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 189 | 20230817 | 162600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 190 | 20230817 | 162500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 191 | 20230817 | 162400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 192 | 20230817 | 162300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 193 | 20230817 | 162200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 194 | 20230817 | 162100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 195 | 20230817 | 162000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 196 | 20230817 | 161900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 197 | 20230817 | 161800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 198 | 20230817 | 161700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 199 | 20230817 | 161600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 200 | 20230817 | 161500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 201 | 20230817 | 161400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 202 | 20230817 | 161300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 203 | 20230817 | 161200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 204 | 20230817 | 161100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 205 | 20230817 | 161000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 206 | 20230817 | 160900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 207 | 20230817 | 160800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 208 | 20230817 | 160700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 209 | 20230817 | 160600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 210 | 20230817 | 160500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 211 | 20230817 | 160400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 212 | 20230817 | 160300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 4493 |
| 213 | 20230817 | 160200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 214 | 20230817 | 160100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 215 | 20230817 | 160000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 216 | 20230817 | 155900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 217 | 20230817 | 155800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 218 | 20230817 | 155700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 219 | 20230817 | 155600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 220 | 20230817 | 155500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 221 | 20230817 | 155400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 222 | 20230817 | 155300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 223 | 20230817 | 155200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 224 | 20230817 | 155100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 225 | 20230817 | 155000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 226 | 20230817 | 154900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 227 | 20230817 | 154800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 228 | 20230817 | 154700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 229 | 20230817 | 154600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 230 | 20230817 | 154500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 231 | 20230817 | 154400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 232 | 20230817 | 154300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 233 | 20230817 | 154200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 234 | 20230817 | 154100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 235 | 20230817 | 154000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 236 | 20230817 | 153900 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 237 | 20230817 | 153800 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 238 | 20230817 | 153700 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 239 | 20230817 | 153600 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 240 | 20230817 | 153500 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 241 | 20230817 | 153400 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 242 | 20230817 | 153300 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 4493 |
| 243 | 20230817 | 153200 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 244 | 20230817 | 153100 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 0 |
| 245 | 20230817 | 153000 | 2725452595 | 3135 | 3135 | 3135 | 3135 | 4493 |
| 246 | 20230817 | 152900 | 2711367040 | 3135 | 3135 | 3135 | 3135 | 0 |
| 247 | 20230817 | 152800 | 2711367040 | 3135 | 3135 | 3135 | 3135 | 0 |
| 248 | 20230817 | 152700 | 2711367040 | 3135 | 3135 | 3135 | 3135 | 0 |
| 249 | 20230817 | 152600 | 2711367040 | 3135 | 3135 | 3135 | 3135 | 0 |
| 250 | 20230817 | 152500 | 2711367040 | 3135 | 3135 | 3135 | 3135 | 0 |
| 251 | 20230817 | 152400 | 2711367040 | 3135 | 3135 | 3135 | 3135 | 0 |
| 252 | 20230817 | 152300 | 2711367040 | 3135 | 3135 | 3135 | 3135 | 0 |
| 253 | 20230817 | 152200 | 2711367040 | 3135 | 3135 | 3135 | 3135 | 0 |
| 254 | 20230817 | 152100 | 2711367040 | 3135 | 3135 | 3135 | 3135 | 0 |
| 255 | 20230817 | 152000 | 2711367040 | 3135 | 3135 | 3135 | 3135 | 0 |
| 256 | 20230817 | 151900 | 2711367040 | 3135 | 3135 | 3140 | 3135 | 1936 |
| 257 | 20230817 | 151800 | 2705291015 | 3130 | 3130 | 3130 | 3110 | 2709 |
| 258 | 20230817 | 151700 | 2696814365 | 3130 | 3130 | 3130 | 3130 | 756 |
| 259 | 20230817 | 151600 | 2694448085 | 3130 | 3120 | 3130 | 3120 | 1801 |
| 260 | 20230817 | 151500 | 2688824955 | 3120 | 3125 | 3125 | 3100 | 5704 |
| 261 | 20230817 | 151400 | 2671112550 | 3115 | 3110 | 3125 | 3105 | 2891 |
| 262 | 20230817 | 151300 | 2662118310 | 3110 | 3090 | 3110 | 3090 | 3635 |
| 263 | 20230817 | 151200 | 2650876240 | 3090 | 3090 | 3090 | 3090 | 4005 |
| 264 | 20230817 | 151100 | 2638500790 | 3100 | 3100 | 3100 | 3090 | 6382 |
| 265 | 20230817 | 151000 | 2618757370 | 3100 | 3095 | 3100 | 3090 | 641 |
| 266 | 20230817 | 150900 | 2616774945 | 3105 | 3105 | 3105 | 3105 | 576 |
| 267 | 20230817 | 150800 | 2614986465 | 3105 | 3100 | 3110 | 3100 | 680 |
| 268 | 20230817 | 150700 | 2612875915 | 3110 | 3105 | 3110 | 3100 | 657 |
| 269 | 20230817 | 150600 | 2610834395 | 3105 | 3105 | 3105 | 3105 | 874 |
| 270 | 20230817 | 150500 | 2608120625 | 3105 | 3105 | 3110 | 3100 | 2345 |
| 271 | 20230817 | 150400 | 2600841585 | 3095 | 3110 | 3110 | 3095 | 1709 |
| 272 | 20230817 | 150300 | 2595530215 | 3110 | 3100 | 3110 | 3090 | 2597 |
| 273 | 20230817 | 150200 | 2587481475 | 3100 | 3105 | 3125 | 3100 | 1806 |
| 274 | 20230817 | 150100 | 2581859275 | 3100 | 3125 | 3125 | 3100 | 2882 |
| 275 | 20230817 | 150000 | 2572910015 | 3110 | 3120 | 3120 | 3110 | 620 |
| 276 | 20230817 | 145900 | 2570979970 | 3130 | 3130 | 3130 | 3130 | 1 |
| 277 | 20230817 | 145800 | 2570976840 | 3125 | 3125 | 3125 | 3125 | 105 |
| 278 | 20230817 | 145700 | 2570648715 | 3125 | 3125 | 3130 | 3125 | 984 |
| 279 | 20230817 | 145600 | 2567568835 | 3125 | 3120 | 3125 | 3115 | 320 |
| 280 | 20230817 | 145500 | 2566570085 | 3120 | 3120 | 3120 | 3120 | 40 |
| 281 | 20230817 | 145400 | 2566445285 | 3120 | 3105 | 3120 | 3105 | 4551 |
| 282 | 20230817 | 145300 | 2552298055 | 3110 | 3120 | 3120 | 3110 | 469 |
| 283 | 20230817 | 145200 | 2550838820 | 3135 | 3130 | 3135 | 3130 | 1150 |
| 284 | 20230817 | 145100 | 2547239305 | 3130 | 3130 | 3130 | 3130 | 10 |
| 285 | 20230817 | 145000 | 2547208005 | 3130 | 3135 | 3135 | 3120 | 1060 |
| 286 | 20230817 | 144900 | 2543890355 | 3135 | 3125 | 3135 | 3125 | 781 |
| 287 | 20230817 | 144800 | 2541446080 | 3130 | 3130 | 3130 | 3130 | 1 |
| 288 | 20230817 | 144700 | 2541442950 | 3130 | 3115 | 3130 | 3115 | 3619 |
| 289 | 20230817 | 144600 | 2530135495 | 3110 | 3110 | 3110 | 3110 | 632 |
| 290 | 20230817 | 144500 | 2528169975 | 3110 | 3110 | 3110 | 3110 | 170 |
| 291 | 20230817 | 144400 | 2527641275 | 3110 | 3100 | 3110 | 3100 | 517 |
| 292 | 20230817 | 144300 | 2526034630 | 3100 | 3115 | 3115 | 3100 | 219 |
| 293 | 20230817 | 144200 | 2525355155 | 3120 | 3110 | 3120 | 3105 | 598 |
| 294 | 20230817 | 144100 | 2523494870 | 3115 | 3115 | 3115 | 3115 | 55 |
| 295 | 20230817 | 144000 | 2523323545 | 3115 | 3080 | 3115 | 3080 | 2638 |
| 296 | 20230817 | 143900 | 2515141150 | 3090 | 3060 | 3100 | 3060 | 13706 |
| 297 | 20230817 | 143800 | 2472872270 | 3070 | 3055 | 3070 | 3050 | 4349 |
| 298 | 20230817 | 143700 | 2459541030 | 3080 | 3070 | 3080 | 3050 | 7050 |
| 299 | 20230817 | 143600 | 2437928860 | 3115 | 3075 | 3115 | 3060 | 4695 |
| 300 | 20230817 | 143500 | 2423514500 | 3070 | 3075 | 3075 | 3065 | 2575 |
| 301 | 20230817 | 143400 | 2415608735 | 3080 | 3080 | 3080 | 3080 | 203 |
| 302 | 20230817 | 143300 | 2414983495 | 3075 | 3070 | 3075 | 3065 | 1280 |
| 303 | 20230817 | 143200 | 2411051735 | 3070 | 3080 | 3080 | 3055 | 6042 |
| 304 | 20230817 | 143100 | 2392490550 | 3080 | 3085 | 3085 | 3080 | 7341 |
| 305 | 20230817 | 143000 | 2369879095 | 3090 | 3090 | 3090 | 3090 | 102 |
| 306 | 20230817 | 142900 | 2369563915 | 3090 | 3090 | 3090 | 3090 | 0 |
| 307 | 20230817 | 142800 | 2369563915 | 3090 | 3085 | 3090 | 3080 | 1001 |
| 308 | 20230817 | 142700 | 2366480505 | 3080 | 3095 | 3095 | 3080 | 4239 |
| 309 | 20230817 | 142600 | 2353385890 | 3090 | 3105 | 3105 | 3090 | 3346 |
| 310 | 20230817 | 142500 | 2343033970 | 3095 | 3100 | 3100 | 3095 | 855 |
| 311 | 20230817 | 142400 | 2340385140 | 3100 | 3110 | 3120 | 3100 | 2500 |
| 312 | 20230817 | 142300 | 2332595150 | 3105 | 3105 | 3105 | 3100 | 1535 |
| 313 | 20230817 | 142200 | 2327836450 | 3110 | 3110 | 3110 | 3105 | 1095 |
| 314 | 20230817 | 142100 | 2324436050 | 3110 | 3110 | 3110 | 3105 | 175 |
| 315 | 20230817 | 142000 | 2323891860 | 3110 | 3110 | 3110 | 3105 | 410 |
| 316 | 20230817 | 141900 | 2322616960 | 3110 | 3120 | 3120 | 3105 | 3470 |
| 317 | 20230817 | 141800 | 2311825295 | 3125 | 3135 | 3135 | 3125 | 1172 |
| 318 | 20230817 | 141700 | 2308157165 | 3145 | 3140 | 3150 | 3140 | 8959 |
| 319 | 20230817 | 141600 | 2279967075 | 3150 | 3150 | 3150 | 3150 | 50 |
| 320 | 20230817 | 141500 | 2279809575 | 3150 | 3150 | 3150 | 3150 | 294 |
| 321 | 20230817 | 141400 | 2278883475 | 3150 | 3150 | 3150 | 3150 | 34 |
| 322 | 20230817 | 141300 | 2278776375 | 3150 | 3140 | 3150 | 3140 | 63 |
| 323 | 20230817 | 141200 | 2278578485 | 3140 | 3140 | 3140 | 3140 | 35 |
| 324 | 20230817 | 141100 | 2278468585 | 3140 | 3140 | 3140 | 3140 | 0 |
| 325 | 20230817 | 141000 | 2278468585 | 3140 | 3140 | 3140 | 3140 | 10 |
| 326 | 20230817 | 140900 | 2278437185 | 3140 | 3135 | 3140 | 3135 | 400 |
| 327 | 20230817 | 140800 | 2277181575 | 3130 | 3130 | 3130 | 3130 | 114 |
| 328 | 20230817 | 140700 | 2276824755 | 3125 | 3125 | 3125 | 3125 | 0 |
| 329 | 20230817 | 140600 | 2276824755 | 3125 | 3125 | 3125 | 3125 | 0 |
| 330 | 20230817 | 140500 | 2276824755 | 3125 | 3125 | 3125 | 3120 | 18 |
| 331 | 20230817 | 140400 | 2276768530 | 3125 | 3125 | 3125 | 3120 | 15 |
| 332 | 20230817 | 140300 | 2276721705 | 3120 | 3125 | 3125 | 3120 | 1904 |
| 333 | 20230817 | 140200 | 2270779110 | 3130 | 3130 | 3130 | 3130 | 4 |
| 334 | 20230817 | 140100 | 2270766590 | 3140 | 3140 | 3140 | 3140 | 0 |
| 335 | 20230817 | 140000 | 2270766590 | 3140 | 3130 | 3140 | 3125 | 4644 |
| 336 | 20230817 | 135900 | 2256227195 | 3135 | 3140 | 3140 | 3135 | 1564 |
| 337 | 20230817 | 135800 | 2251319470 | 3145 | 3145 | 3145 | 3145 | 700 |
| 338 | 20230817 | 135700 | 2249117970 | 3145 | 3145 | 3145 | 3140 | 693 |
| 339 | 20230817 | 135600 | 2246941485 | 3140 | 3140 | 3140 | 3140 | 50 |
| 340 | 20230817 | 135500 | 2246784485 | 3130 | 3140 | 3140 | 3130 | 520 |
| 341 | 20230817 | 135400 | 2245153775 | 3145 | 3145 | 3145 | 3145 | 1 |
| 342 | 20230817 | 135300 | 2245150630 | 3150 | 3145 | 3155 | 3145 | 171 |
| 343 | 20230817 | 135200 | 2244612225 | 3140 | 3140 | 3140 | 3140 | 0 |
| 344 | 20230817 | 135100 | 2244612225 | 3140 | 3140 | 3140 | 3140 | 80 |
| 345 | 20230817 | 135000 | 2244361025 | 3145 | 3145 | 3145 | 3145 | 89 |
| 346 | 20230817 | 134900 | 2244081120 | 3145 | 3145 | 3150 | 3140 | 1004 |
| 347 | 20230817 | 134800 | 2240923300 | 3150 | 3150 | 3155 | 3150 | 410 |
| 348 | 20230817 | 134700 | 2239630945 | 3150 | 3130 | 3150 | 3130 | 399 |
| 349 | 20230817 | 134600 | 2238376940 | 3125 | 3130 | 3130 | 3125 | 812 |
| 350 | 20230817 | 134500 | 2235838990 | 3145 | 3140 | 3145 | 3140 | 49 |
| 351 | 20230817 | 134400 | 2235684895 | 3145 | 3130 | 3145 | 3130 | 410 |
| 352 | 20230817 | 134300 | 2234401450 | 3130 | 3135 | 3135 | 3130 | 1000 |
| 353 | 20230817 | 134200 | 2231270900 | 3135 | 3135 | 3135 | 3135 | 104 |
| 354 | 20230817 | 134100 | 2230944860 | 3135 | 3135 | 3135 | 3135 | 185 |
| 355 | 20230817 | 134000 | 2230364885 | 3135 | 3130 | 3135 | 3125 | 1331 |
| 356 | 20230817 | 133900 | 2226199005 | 3130 | 3140 | 3140 | 3130 | 654 |
| 357 | 20230817 | 133800 | 2224150730 | 3135 | 3135 | 3135 | 3135 | 51 |
| 358 | 20230817 | 133700 | 2223990845 | 3140 | 3140 | 3140 | 3140 | 25 |
| 359 | 20230817 | 133600 | 2223912345 | 3140 | 3140 | 3140 | 3140 | 1 |
| 360 | 20230817 | 133500 | 2223909205 | 3135 | 3145 | 3145 | 3135 | 1001 |
| 361 | 20230817 | 133400 | 2220764070 | 3140 | 3145 | 3165 | 3140 | 5997 |
| 362 | 20230817 | 133300 | 2201800270 | 3155 | 3155 | 3155 | 3150 | 2310 |
| 363 | 20230817 | 133200 | 2194513175 | 3165 | 3165 | 3180 | 3160 | 1010 |
| 364 | 20230817 | 133100 | 2191313090 | 3160 | 3160 | 3160 | 3160 | 7 |
| 365 | 20230817 | 133000 | 2191290970 | 3175 | 3160 | 3175 | 3160 | 60 |
| 366 | 20230817 | 132900 | 2191100605 | 3160 | 3160 | 3160 | 3160 | 100 |
| 367 | 20230817 | 132800 | 2190784605 | 3180 | 3135 | 3180 | 3135 | 5500 |
| 368 | 20230817 | 132700 | 2173325170 | 3135 | 3135 | 3135 | 3135 | 0 |
| 369 | 20230817 | 132600 | 2173325170 | 3135 | 3130 | 3135 | 3130 | 66 |
| 370 | 20230817 | 132500 | 2173118390 | 3130 | 3130 | 3130 | 3130 | 20 |
| 371 | 20230817 | 132400 | 2173055790 | 3125 | 3125 | 3125 | 3125 | 0 |
| 372 | 20230817 | 132300 | 2173055790 | 3125 | 3125 | 3125 | 3125 | 784 |
| 373 | 20230817 | 132200 | 2170605790 | 3120 | 3150 | 3155 | 3120 | 1056 |
| 374 | 20230817 | 132100 | 2167297335 | 3150 | 3150 | 3160 | 3150 | 400 |
| 375 | 20230817 | 132000 | 2166037275 | 3150 | 3150 | 3150 | 3150 | 11 |
| 376 | 20230817 | 131900 | 2166002625 | 3150 | 3150 | 3150 | 3150 | 8 |
| 377 | 20230817 | 131800 | 2165977425 | 3185 | 3145 | 3185 | 3145 | 99 |
| 378 | 20230817 | 131700 | 2165662580 | 3130 | 3130 | 3130 | 3130 | 0 |
| 379 | 20230817 | 131600 | 2165662580 | 3130 | 3130 | 3130 | 3130 | 0 |
| 380 | 20230817 | 131500 | 2165662580 | 3130 | 3130 | 3130 | 3130 | 0 |
| 381 | 20230817 | 131400 | 2165662580 | 3130 | 3135 | 3135 | 3130 | 16 |
| 382 | 20230817 | 131300 | 2165612425 | 3135 | 3140 | 3140 | 3135 | 176 |
| 383 | 20230817 | 131200 | 2165060595 | 3150 | 3150 | 3150 | 3150 | 10 |
| 384 | 20230817 | 131100 | 2165029095 | 3140 | 3145 | 3145 | 3140 | 75 |
| 385 | 20230817 | 131000 | 2164793570 | 3145 | 3135 | 3145 | 3135 | 573 |
| 386 | 20230817 | 130900 | 2162991925 | 3140 | 3175 | 3175 | 3140 | 1560 |
| 387 | 20230817 | 130800 | 2158063025 | 3180 | 3205 | 3205 | 3180 | 15200 |
| 388 | 20230817 | 130700 | 2109454190 | 3210 | 3210 | 3210 | 3210 | 354 |
| 389 | 20230817 | 130600 | 2108317850 | 3205 | 3190 | 3210 | 3190 | 3583 |
| 390 | 20230817 | 130500 | 2096829550 | 3190 | 3185 | 3230 | 3185 | 1504 |
| 391 | 20230817 | 130400 | 2092029740 | 3185 | 3180 | 3210 | 3170 | 8633 |
| 392 | 20230817 | 130300 | 2064490600 | 3180 | 3165 | 3180 | 3165 | 3668 |
| 393 | 20230817 | 130200 | 2052848420 | 3165 | 3155 | 3165 | 3150 | 2475 |
| 394 | 20230817 | 130100 | 2045021760 | 3155 | 3130 | 3160 | 3130 | 11149 |
| 395 | 20230817 | 130000 | 2009911235 | 3130 | 3115 | 3130 | 3115 | 104 |
| 396 | 20230817 | 125900 | 2009585750 | 3115 | 3120 | 3120 | 3110 | 342 |
| 397 | 20230817 | 125800 | 2008520470 | 3120 | 3105 | 3125 | 3105 | 4800 |
| 398 | 20230817 | 125700 | 1993560145 | 3100 | 3100 | 3105 | 3100 | 4029 |
| 399 | 20230817 | 125600 | 1981062275 | 3105 | 3110 | 3110 | 3105 | 1398 |
| 400 | 20230817 | 125500 | 1976716255 | 3115 | 3100 | 3115 | 3100 | 1059 |
| 401 | 20230817 | 125400 | 1973424345 | 3100 | 3085 | 3100 | 3075 | 5967 |
| 402 | 20230817 | 125300 | 1955010095 | 3085 | 3110 | 3110 | 3085 | 11184 |
| 403 | 20230817 | 125200 | 1920333055 | 3115 | 3130 | 3130 | 3115 | 13791 |
| 404 | 20230817 | 125100 | 1877248300 | 3145 | 3135 | 3145 | 3135 | 335 |
| 405 | 20230817 | 125000 | 1876198065 | 3135 | 3135 | 3135 | 3135 | 0 |
| 406 | 20230817 | 124900 | 1876198065 | 3135 | 3135 | 3135 | 3135 | 3075 |
| 407 | 20230817 | 124800 | 1866557940 | 3135 | 3135 | 3135 | 3135 | 50 |
| 408 | 20230817 | 124700 | 1866401190 | 3135 | 3135 | 3140 | 3135 | 3240 |
| 409 | 20230817 | 124600 | 1856228790 | 3135 | 3135 | 3135 | 3135 | 26 |
| 410 | 20230817 | 124500 | 1856147280 | 3135 | 3135 | 3140 | 3135 | 3843 |
| 411 | 20230817 | 124400 | 1844099450 | 3140 | 3145 | 3145 | 3140 | 3540 |
| 412 | 20230817 | 124300 | 1832983825 | 3145 | 3145 | 3145 | 3145 | 2371 |
| 413 | 20230817 | 124200 | 1825527030 | 3150 | 3145 | 3150 | 3145 | 412 |
| 414 | 20230817 | 124100 | 1824230030 | 3145 | 3155 | 3155 | 3145 | 5427 |
| 415 | 20230817 | 124000 | 1807154235 | 3155 | 3155 | 3155 | 3155 | 7 |
| 416 | 20230817 | 123900 | 1807132150 | 3155 | 3155 | 3155 | 3155 | 1531 |
| 417 | 20230817 | 123800 | 1802301845 | 3155 | 3155 | 3155 | 3155 | 1043 |
| 418 | 20230817 | 123700 | 1799011180 | 3160 | 3160 | 3160 | 3160 | 70 |
| 419 | 20230817 | 123600 | 1798789980 | 3160 | 3160 | 3160 | 3160 | 83 |
| 420 | 20230817 | 123500 | 1798527700 | 3160 | 3160 | 3160 | 3160 | 78 |
| 421 | 20230817 | 123400 | 1798281220 | 3160 | 3160 | 3160 | 3160 | 1065 |
| 422 | 20230817 | 123300 | 1794915820 | 3160 | 3160 | 3160 | 3160 | 373 |
| 423 | 20230817 | 123200 | 1793737140 | 3160 | 3155 | 3160 | 3155 | 1165 |
| 424 | 20230817 | 123100 | 1790060775 | 3155 | 3155 | 3155 | 3155 | 182 |
| 425 | 20230817 | 123000 | 1789486565 | 3155 | 3155 | 3155 | 3155 | 332 |
| 426 | 20230817 | 122900 | 1788439105 | 3150 | 3150 | 3150 | 3150 | 0 |
| 427 | 20230817 | 122800 | 1788439105 | 3150 | 3150 | 3150 | 3150 | 2386 |
| 428 | 20230817 | 122700 | 1780923205 | 3150 | 3145 | 3150 | 3145 | 2335 |
| 429 | 20230817 | 122600 | 1773579620 | 3145 | 3150 | 3150 | 3145 | 1947 |
| 430 | 20230817 | 122500 | 1767454805 | 3150 | 3150 | 3150 | 3145 | 3736 |
| 431 | 20230817 | 122400 | 1755698525 | 3150 | 3150 | 3150 | 3150 | 0 |
| 432 | 20230817 | 122300 | 1755698525 | 3150 | 3150 | 3150 | 3150 | 2141 |
| 433 | 20230817 | 122200 | 1748954375 | 3145 | 3145 | 3145 | 3145 | 2244 |
| 434 | 20230817 | 122100 | 1741896995 | 3145 | 3150 | 3150 | 3145 | 4205 |
| 435 | 20230817 | 122000 | 1728669545 | 3150 | 3150 | 3150 | 3150 | 516 |
| 436 | 20230817 | 121900 | 1727044145 | 3145 | 3150 | 3150 | 3145 | 2899 |
| 437 | 20230817 | 121800 | 1717922655 | 3150 | 3150 | 3150 | 3145 | 759 |
| 438 | 20230817 | 121700 | 1715531940 | 3150 | 3150 | 3150 | 3150 | 1327 |
| 439 | 20230817 | 121600 | 1711351890 | 3150 | 3150 | 3150 | 3150 | 700 |
| 440 | 20230817 | 121500 | 1709146890 | 3140 | 3145 | 3145 | 3140 | 374 |
| 441 | 20230817 | 121400 | 1707971530 | 3140 | 3150 | 3165 | 3140 | 5288 |
| 442 | 20230817 | 121300 | 1691321745 | 3150 | 3155 | 3155 | 3150 | 2002 |
| 443 | 20230817 | 121200 | 1685015395 | 3165 | 3165 | 3165 | 3165 | 500 |
| 444 | 20230817 | 121100 | 1683432895 | 3165 | 3165 | 3165 | 3165 | 1 |
| 445 | 20230817 | 121000 | 1683429730 | 3150 | 3155 | 3165 | 3150 | 3061 |
| 446 | 20230817 | 120900 | 1673787260 | 3155 | 3165 | 3165 | 3155 | 1743 |
| 447 | 20230817 | 120800 | 1668286845 | 3165 | 3170 | 3170 | 3165 | 429 |
| 448 | 20230817 | 120700 | 1666927735 | 3170 | 3170 | 3170 | 3155 | 4002 |
| 449 | 20230817 | 120600 | 1654292635 | 3160 | 3165 | 3165 | 3160 | 257 |
| 450 | 20230817 | 120500 | 1653479730 | 3160 | 3165 | 3165 | 3155 | 5489 |
| 451 | 20230817 | 120400 | 1636137510 | 3170 | 3170 | 3175 | 3170 | 292 |
| 452 | 20230817 | 120300 | 1635210485 | 3170 | 3170 | 3170 | 3170 | 317 |
| 453 | 20230817 | 120200 | 1634205595 | 3170 | 3175 | 3175 | 3170 | 359 |
| 454 | 20230817 | 120100 | 1633065850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 455 | 20230817 | 120000 | 1633065850 | 3175 | 3175 | 3185 | 3170 | 2092 |
| 456 | 20230817 | 115900 | 1626430735 | 3185 | 3185 | 3185 | 3185 | 1 |
| 457 | 20230817 | 115800 | 1626427550 | 3175 | 3175 | 3175 | 3175 | 0 |
| 458 | 20230817 | 115700 | 1626427550 | 3175 | 3175 | 3175 | 3175 | 17 |
| 459 | 20230817 | 115600 | 1626373575 | 3175 | 3175 | 3175 | 3175 | 0 |
| 460 | 20230817 | 115500 | 1626373575 | 3175 | 3170 | 3175 | 3170 | 27 |
| 461 | 20230817 | 115400 | 1626287955 | 3175 | 3175 | 3175 | 3175 | 1 |
| 462 | 20230817 | 115300 | 1626284780 | 3175 | 3175 | 3175 | 3175 | 597 |
| 463 | 20230817 | 115200 | 1624389305 | 3180 | 3180 | 3180 | 3175 | 2933 |
| 464 | 20230817 | 115100 | 1615071775 | 3175 | 3175 | 3175 | 3175 | 347 |
| 465 | 20230817 | 115000 | 1613970050 | 3185 | 3185 | 3185 | 3185 | 4 |
| 466 | 20230817 | 114900 | 1613957310 | 3175 | 3180 | 3185 | 3175 | 903 |
| 467 | 20230817 | 114800 | 1611088435 | 3190 | 3190 | 3190 | 3180 | 2701 |
| 468 | 20230817 | 114700 | 1602484860 | 3190 | 3190 | 3190 | 3190 | 201 |
| 469 | 20230817 | 114600 | 1601843670 | 3190 | 3190 | 3190 | 3190 | 33 |
| 470 | 20230817 | 114500 | 1601738400 | 3190 | 3195 | 3195 | 3190 | 1865 |
| 471 | 20230817 | 114400 | 1595781275 | 3200 | 3200 | 3200 | 3200 | 1 |
| 472 | 20230817 | 114300 | 1595778075 | 3195 | 3195 | 3195 | 3195 | 0 |
| 473 | 20230817 | 114200 | 1595778075 | 3195 | 3195 | 3195 | 3195 | 1526 |
| 474 | 20230817 | 114100 | 1590902505 | 3195 | 3195 | 3195 | 3195 | 0 |
| 475 | 20230817 | 114000 | 1590902505 | 3195 | 3195 | 3195 | 3195 | 556 |
| 476 | 20230817 | 113900 | 1589126085 | 3195 | 3195 | 3195 | 3195 | 50 |
| 477 | 20230817 | 113800 | 1588966335 | 3195 | 3190 | 3195 | 3190 | 5 |
| 478 | 20230817 | 113700 | 1588950380 | 3190 | 3190 | 3190 | 3190 | 1991 |
| 479 | 20230817 | 113600 | 1582599090 | 3190 | 3190 | 3190 | 3190 | 1 |
| 480 | 20230817 | 113500 | 1582595900 | 3190 | 3190 | 3190 | 3190 | 0 |
| 481 | 20230817 | 113400 | 1582595900 | 3190 | 3185 | 3190 | 3185 | 2 |
| 482 | 20230817 | 113300 | 1582589525 | 3170 | 3185 | 3185 | 3170 | 1001 |
| 483 | 20230817 | 113200 | 1579416340 | 3185 | 3185 | 3190 | 3185 | 13 |
| 484 | 20230817 | 113100 | 1579374910 | 3185 | 3185 | 3185 | 3185 | 2000 |
| 485 | 20230817 | 113000 | 1573004910 | 3175 | 3190 | 3190 | 3175 | 974 |
| 486 | 20230817 | 112900 | 1569908785 | 3190 | 3195 | 3195 | 3180 | 2095 |
| 487 | 20230817 | 112800 | 1563246290 | 3180 | 3195 | 3195 | 3180 | 325 |
| 488 | 20230817 | 112700 | 1562207930 | 3200 | 3185 | 3200 | 3185 | 4036 |
| 489 | 20230817 | 112600 | 1549325765 | 3185 | 3180 | 3185 | 3180 | 2003 |
| 490 | 20230817 | 112500 | 1542946225 | 3180 | 3180 | 3180 | 3180 | 0 |
| 491 | 20230817 | 112400 | 1542946225 | 3180 | 3180 | 3180 | 3180 | 0 |
| 492 | 20230817 | 112300 | 1542946225 | 3180 | 3170 | 3180 | 3165 | 289 |
| 493 | 20230817 | 112200 | 1542029715 | 3180 | 3175 | 3180 | 3175 | 1100 |
| 494 | 20230817 | 112100 | 1538536715 | 3180 | 3180 | 3180 | 3180 | 1324 |
| 495 | 20230817 | 112000 | 1534326395 | 3180 | 3175 | 3180 | 3175 | 1493 |
| 496 | 20230817 | 111900 | 1529582385 | 3175 | 3170 | 3175 | 3165 | 650 |
| 497 | 20230817 | 111800 | 1527524155 | 3185 | 3165 | 3185 | 3165 | 3182 |
| 498 | 20230817 | 111700 | 1517453095 | 3175 | 3155 | 3175 | 3155 | 737 |
| 499 | 20230817 | 111600 | 1515116755 | 3155 | 3155 | 3155 | 3155 | 2639 |
| 500 | 20230817 | 111500 | 1506790710 | 3155 | 3155 | 3155 | 3155 | 0 |
| 501 | 20230817 | 111400 | 1506790710 | 3155 | 3160 | 3175 | 3155 | 2219 |
| 502 | 20230817 | 111300 | 1499776160 | 3155 | 3155 | 3155 | 3155 | 1962 |
| 503 | 20230817 | 111200 | 1493586050 | 3150 | 3175 | 3175 | 3150 | 9335 |
| 504 | 20230817 | 111100 | 1464080705 | 3180 | 3180 | 3180 | 3180 | 30 |
| 505 | 20230817 | 111000 | 1463985305 | 3180 | 3175 | 3185 | 3175 | 7665 |
| 506 | 20230817 | 110900 | 1439642005 | 3185 | 3185 | 3185 | 3185 | 101 |
| 507 | 20230817 | 110800 | 1439320320 | 3185 | 3175 | 3185 | 3175 | 1001 |
| 508 | 20230817 | 110700 | 1436142135 | 3175 | 3185 | 3185 | 3175 | 663 |
| 509 | 20230817 | 110600 | 1434030500 | 3175 | 3185 | 3185 | 3175 | 2138 |
| 510 | 20230817 | 110500 | 1427238595 | 3180 | 3180 | 3180 | 3180 | 0 |
| 511 | 20230817 | 110400 | 1427238595 | 3180 | 3180 | 3180 | 3180 | 99 |
| 512 | 20230817 | 110300 | 1426923775 | 3180 | 3180 | 3180 | 3180 | 0 |
| 513 | 20230817 | 110200 | 1426923775 | 3180 | 3170 | 3180 | 3165 | 4121 |
| 514 | 20230817 | 110100 | 1413878345 | 3170 | 3170 | 3170 | 3170 | 1000 |
| 515 | 20230817 | 110000 | 1410708345 | 3180 | 3180 | 3180 | 3170 | 1003 |
| 516 | 20230817 | 105900 | 1407528805 | 3170 | 3185 | 3185 | 3170 | 2071 |
| 517 | 20230817 | 105800 | 1400963720 | 3180 | 3180 | 3180 | 3180 | 2113 |
| 518 | 20230817 | 105700 | 1394244380 | 3165 | 3170 | 3170 | 3165 | 1000 |
| 519 | 20230817 | 105600 | 1391079255 | 3170 | 3175 | 3175 | 3170 | 1585 |
| 520 | 20230817 | 105500 | 1386047885 | 3175 | 3175 | 3175 | 3175 | 2000 |
| 521 | 20230817 | 105400 | 1379697885 | 3190 | 3190 | 3190 | 3190 | 1 |
| 522 | 20230817 | 105300 | 1379694695 | 3170 | 3170 | 3170 | 3170 | 0 |
| 523 | 20230817 | 105200 | 1379694695 | 3170 | 3170 | 3175 | 3170 | 5003 |
| 524 | 20230817 | 105100 | 1363835170 | 3175 | 3190 | 3190 | 3175 | 999 |
| 525 | 20230817 | 105000 | 1360663330 | 3175 | 3175 | 3175 | 3175 | 500 |
| 526 | 20230817 | 104900 | 1359075830 | 3175 | 3190 | 3190 | 3170 | 5843 |
| 527 | 20230817 | 104800 | 1340487000 | 3200 | 3205 | 3205 | 3200 | 624 |
| 528 | 20230817 | 104700 | 1338490130 | 3205 | 3200 | 3205 | 3200 | 389 |
| 529 | 20230817 | 104600 | 1337243735 | 3190 | 3190 | 3190 | 3190 | 661 |
| 530 | 20230817 | 104500 | 1335135145 | 3175 | 3185 | 3195 | 3175 | 6001 |
| 531 | 20230817 | 104400 | 1316028535 | 3195 | 3180 | 3195 | 3175 | 2122 |
| 532 | 20230817 | 104300 | 1309287175 | 3175 | 3155 | 3175 | 3155 | 2018 |
| 533 | 20230817 | 104200 | 1302902495 | 3170 | 3150 | 3170 | 3140 | 6558 |
| 534 | 20230817 | 104100 | 1282222110 | 3150 | 3180 | 3185 | 3150 | 15118 |
| 535 | 20230817 | 104000 | 1234403870 | 3180 | 3175 | 3180 | 3165 | 4418 |
| 536 | 20230817 | 103900 | 1220393610 | 3175 | 3185 | 3185 | 3175 | 479 |
| 537 | 20230817 | 103800 | 1218869735 | 3185 | 3190 | 3190 | 3185 | 5108 |
| 538 | 20230817 | 103700 | 1202600745 | 3185 | 3170 | 3185 | 3170 | 3637 |
| 539 | 20230817 | 103600 | 1191061900 | 3180 | 3180 | 3180 | 3180 | 862 |
| 540 | 20230817 | 103500 | 1188320740 | 3190 | 3190 | 3190 | 3165 | 7285 |
| 541 | 20230817 | 103400 | 1165108830 | 3150 | 3165 | 3165 | 3150 | 7531 |
| 542 | 20230817 | 103300 | 1141366350 | 3170 | 3170 | 3185 | 3170 | 2307 |
| 543 | 20230817 | 103200 | 1134046145 | 3170 | 3180 | 3185 | 3170 | 6524 |
| 544 | 20230817 | 103100 | 1113327885 | 3180 | 3185 | 3185 | 3180 | 486 |
| 545 | 20230817 | 103000 | 1111782135 | 3175 | 3200 | 3200 | 3175 | 10318 |
| 546 | 20230817 | 102900 | 1078905345 | 3195 | 3210 | 3210 | 3195 | 720 |
| 547 | 20230817 | 102800 | 1076604195 | 3195 | 3220 | 3230 | 3195 | 14042 |
| 548 | 20230817 | 102700 | 1031595775 | 3220 | 3220 | 3220 | 3220 | 46 |
| 549 | 20230817 | 102600 | 1031447655 | 3220 | 3210 | 3220 | 3210 | 383 |
| 550 | 20230817 | 102500 | 1030217105 | 3200 | 3200 | 3200 | 3200 | 1 |
| 551 | 20230817 | 102400 | 1030213905 | 3200 | 3205 | 3205 | 3200 | 1176 |
| 552 | 20230817 | 102300 | 1026449825 | 3200 | 3210 | 3210 | 3200 | 1295 |
| 553 | 20230817 | 102200 | 1022302875 | 3200 | 3215 | 3215 | 3200 | 2100 |
| 554 | 20230817 | 102100 | 1015581375 | 3230 | 3205 | 3230 | 3200 | 12834 |
| 555 | 20230817 | 102000 | 974509510 | 3210 | 3245 | 3245 | 3210 | 2312 |
| 556 | 20230817 | 101900 | 967085685 | 3215 | 3230 | 3235 | 3200 | 15643 |
| 557 | 20230817 | 101800 | 916786650 | 3230 | 3230 | 3230 | 3230 | 5 |
| 558 | 20230817 | 101700 | 916770500 | 3215 | 3215 | 3215 | 3215 | 765 |
| 559 | 20230817 | 101600 | 914311025 | 3200 | 3205 | 3215 | 3200 | 6121 |
| 560 | 20230817 | 101500 | 894711220 | 3205 | 3210 | 3210 | 3205 | 7000 |
| 561 | 20230817 | 101400 | 872265455 | 3210 | 3215 | 3215 | 3210 | 1502 |
| 562 | 20230817 | 101300 | 867440445 | 3215 | 3235 | 3235 | 3215 | 11365 |
| 563 | 20230817 | 101200 | 830816295 | 3240 | 3260 | 3260 | 3240 | 3511 |
| 564 | 20230817 | 101100 | 819418265 | 3260 | 3270 | 3270 | 3260 | 986 |
| 565 | 20230817 | 101000 | 816199450 | 3265 | 3270 | 3270 | 3265 | 287 |
| 566 | 20230817 | 100900 | 815261010 | 3275 | 3280 | 3280 | 3275 | 400 |
| 567 | 20230817 | 100800 | 813950510 | 3280 | 3280 | 3280 | 3280 | 1 |
| 568 | 20230817 | 100700 | 813947230 | 3275 | 3260 | 3275 | 3260 | 532 |
| 569 | 20230817 | 100600 | 812206140 | 3255 | 3260 | 3265 | 3245 | 2235 |
| 570 | 20230817 | 100500 | 804947610 | 3260 | 3255 | 3260 | 3255 | 5993 |
| 571 | 20230817 | 100400 | 785411460 | 3255 | 3250 | 3255 | 3245 | 3294 |
| 572 | 20230817 | 100300 | 774709290 | 3250 | 3250 | 3250 | 3250 | 0 |
| 573 | 20230817 | 100200 | 774709290 | 3250 | 3260 | 3260 | 3250 | 3420 |
| 574 | 20230817 | 100100 | 763589345 | 3260 | 3260 | 3260 | 3260 | 61 |
| 575 | 20230817 | 100000 | 763390485 | 3260 | 3260 | 3260 | 3260 | 0 |
| 576 | 20230817 | 095900 | 763390485 | 3260 | 3255 | 3265 | 3245 | 1732 |
| 577 | 20230817 | 095800 | 757745275 | 3230 | 3230 | 3250 | 3225 | 3405 |
| 578 | 20230817 | 095700 | 746749680 | 3240 | 3265 | 3265 | 3235 | 7276 |
| 579 | 20230817 | 095600 | 723112290 | 3265 | 3270 | 3270 | 3265 | 2928 |
| 580 | 20230817 | 095500 | 713543060 | 3285 | 3275 | 3290 | 3275 | 665 |
| 581 | 20230817 | 095400 | 711358165 | 3280 | 3290 | 3290 | 3280 | 8767 |
| 582 | 20230817 | 095300 | 682570970 | 3290 | 3290 | 3290 | 3280 | 2891 |
| 583 | 20230817 | 095200 | 673065425 | 3290 | 3295 | 3295 | 3290 | 2533 |
| 584 | 20230817 | 095100 | 664726355 | 3295 | 3310 | 3310 | 3295 | 4577 |
| 585 | 20230817 | 095000 | 649618440 | 3310 | 3315 | 3315 | 3310 | 3318 |
| 586 | 20230817 | 094900 | 638634345 | 3310 | 3315 | 3315 | 3310 | 1601 |
| 587 | 20230817 | 094800 | 633334380 | 3315 | 3325 | 3325 | 3315 | 1424 |
| 588 | 20230817 | 094700 | 628612870 | 3325 | 3335 | 3335 | 3325 | 2104 |
| 589 | 20230817 | 094600 | 621614465 | 3335 | 3335 | 3335 | 3335 | 1114 |
| 590 | 20230817 | 094500 | 617899275 | 3330 | 3335 | 3335 | 3330 | 1087 |
| 591 | 20230817 | 094400 | 614279285 | 3335 | 3335 | 3335 | 3335 | 58 |
| 592 | 20230817 | 094300 | 614085855 | 3335 | 3345 | 3345 | 3335 | 1902 |
| 593 | 20230817 | 094200 | 607737825 | 3345 | 3355 | 3355 | 3345 | 5761 |
| 594 | 20230817 | 094100 | 588459550 | 3355 | 3355 | 3355 | 3355 | 47 |
| 595 | 20230817 | 094000 | 588301865 | 3360 | 3360 | 3360 | 3360 | 140 |
| 596 | 20230817 | 093900 | 587831465 | 3360 | 3370 | 3370 | 3360 | 580 |
| 597 | 20230817 | 093800 | 585879730 | 3370 | 3370 | 3370 | 3370 | 0 |
| 598 | 20230817 | 093700 | 585879730 | 3370 | 3360 | 3370 | 3360 | 944 |
| 599 | 20230817 | 093600 | 582703120 | 3350 | 3350 | 3360 | 3350 | 621 |
| 600 | 20230817 | 093500 | 580616630 | 3350 | 3350 | 3355 | 3350 | 2263 |
| 601 | 20230817 | 093400 | 573033575 | 3350 | 3340 | 3350 | 3330 | 5 |
| 602 | 20230817 | 093300 | 573016875 | 3340 | 3320 | 3350 | 3320 | 2185 |
| 603 | 20230817 | 093200 | 565714255 | 3320 | 3340 | 3340 | 3320 | 2864 |
| 604 | 20230817 | 093100 | 556172630 | 3335 | 3350 | 3360 | 3335 | 1546 |
| 605 | 20230817 | 093000 | 550990120 | 3350 | 3325 | 3350 | 3325 | 2915 |
| 606 | 20230817 | 092900 | 541250055 | 3310 | 3315 | 3315 | 3305 | 646 |
| 607 | 20230817 | 092800 | 539112005 | 3315 | 3315 | 3315 | 3305 | 6539 |
| 608 | 20230817 | 092700 | 517480070 | 3325 | 3310 | 3340 | 3310 | 4963 |
| 609 | 20230817 | 092600 | 500990440 | 3310 | 3320 | 3320 | 3310 | 1526 |
| 610 | 20230817 | 092500 | 495934950 | 3315 | 3315 | 3315 | 3310 | 1305 |
| 611 | 20230817 | 092400 | 491613865 | 3320 | 3320 | 3325 | 3320 | 2368 |
| 612 | 20230817 | 092300 | 483752055 | 3320 | 3330 | 3335 | 3320 | 2766 |
| 613 | 20230817 | 092200 | 474549415 | 3330 | 3330 | 3335 | 3330 | 2388 |
| 614 | 20230817 | 092100 | 466590885 | 3320 | 3330 | 3330 | 3315 | 5164 |
| 615 | 20230817 | 092000 | 449429775 | 3335 | 3335 | 3340 | 3335 | 1681 |
| 616 | 20230817 | 091900 | 443823390 | 3335 | 3330 | 3335 | 3325 | 5699 |
| 617 | 20230817 | 091800 | 424855215 | 3330 | 3320 | 3335 | 3320 | 2809 |
| 618 | 20230817 | 091700 | 415510180 | 3325 | 3315 | 3325 | 3305 | 17105 |
| 619 | 20230817 | 091600 | 358797150 | 3315 | 3320 | 3320 | 3300 | 1235 |
| 620 | 20230817 | 091500 | 354710595 | 3300 | 3270 | 3300 | 3265 | 6555 |
| 621 | 20230817 | 091400 | 333171765 | 3270 | 3275 | 3275 | 3270 | 1014 |
| 622 | 20230817 | 091300 | 329852635 | 3295 | 3255 | 3295 | 3255 | 2438 |
| 623 | 20230817 | 091200 | 321861270 | 3260 | 3225 | 3260 | 3225 | 5606 |
| 624 | 20230817 | 091100 | 303723820 | 3225 | 3240 | 3240 | 3210 | 7355 |
| 625 | 20230817 | 091000 | 279966625 | 3255 | 3215 | 3255 | 3215 | 5862 |
| 626 | 20230817 | 090900 | 261016345 | 3220 | 3220 | 3225 | 3205 | 11306 |
| 627 | 20230817 | 090800 | 224638620 | 3220 | 3245 | 3245 | 3200 | 4035 |
| 628 | 20230817 | 090700 | 211642840 | 3230 | 3285 | 3285 | 3230 | 5275 |
| 629 | 20230817 | 090600 | 194419730 | 3270 | 3335 | 3340 | 3270 | 12882 |
| 630 | 20230817 | 090500 | 151906105 | 3340 | 3355 | 3355 | 3330 | 8498 |
| 631 | 20230817 | 090400 | 123534095 | 3360 | 3360 | 3360 | 3335 | 2128 |
| 632 | 20230817 | 090300 | 116408325 | 3360 | 3350 | 3360 | 3330 | 5340 |
| 633 | 20230817 | 090200 | 98563085 | 3360 | 3375 | 3375 | 3350 | 5169 |
| 634 | 20230817 | 090100 | 81182190 | 3380 | 3400 | 3445 | 3380 | 5828 |
| 635 | 20230817 | 090000 | 61351700 | 3400 | 3365 | 3400 | 3365 | 18227 |