30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 52309 |
| 3 | 20230817 | 190200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20230817 | 190100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20230817 | 190000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20230817 | 185900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20230817 | 185800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20230817 | 185700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20230817 | 185600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20230817 | 185500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20230817 | 185400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20230817 | 185300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20230817 | 185200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20230817 | 185100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20230817 | 185000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20230817 | 184900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20230817 | 184800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20230817 | 184700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20230817 | 184600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20230817 | 184500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20230817 | 184400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20230817 | 184300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20230817 | 184200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20230817 | 184100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20230817 | 184000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20230817 | 183900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20230817 | 183800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20230817 | 183700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20230817 | 183600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20230817 | 183500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20230817 | 183400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20230817 | 183300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 52309 |
| 33 | 20230817 | 183200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20230817 | 183100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20230817 | 183000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20230817 | 182900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20230817 | 182800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20230817 | 182700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20230817 | 182600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20230817 | 182500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20230817 | 182400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20230817 | 182300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20230817 | 182200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20230817 | 182100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20230817 | 182000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20230817 | 181900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20230817 | 181800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20230817 | 181700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20230817 | 181600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20230817 | 181500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20230817 | 181400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20230817 | 181300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20230817 | 181200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20230817 | 181100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20230817 | 181000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20230817 | 180900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20230817 | 180800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20230817 | 180700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20230817 | 180600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20230817 | 180500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20230817 | 180400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20230817 | 180300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 52309 |
| 63 | 20230817 | 180200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20230817 | 180100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20230817 | 180000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20230817 | 175900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20230817 | 175800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20230817 | 175700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20230817 | 175600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20230817 | 175500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20230817 | 175400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20230817 | 175300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20230817 | 175200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20230817 | 175100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20230817 | 175000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20230817 | 174900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20230817 | 174800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20230817 | 174700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20230817 | 174600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20230817 | 174500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20230817 | 174400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20230817 | 174300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20230817 | 174200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20230817 | 174100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20230817 | 174000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20230817 | 173900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20230817 | 173800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20230817 | 173700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20230817 | 173600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20230817 | 173500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20230817 | 173400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20230817 | 173300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 52309 |
| 93 | 20230817 | 173200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20230817 | 173100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20230817 | 173000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20230817 | 172900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20230817 | 172800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20230817 | 172700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20230817 | 172600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20230817 | 172500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20230817 | 172400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20230817 | 172300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20230817 | 172200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20230817 | 172100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20230817 | 172000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20230817 | 171900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20230817 | 171800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20230817 | 171700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20230817 | 171600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20230817 | 171500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20230817 | 171400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20230817 | 171300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20230817 | 171200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20230817 | 171100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20230817 | 171000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20230817 | 170900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20230817 | 170800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20230817 | 170700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20230817 | 170600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20230817 | 170500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20230817 | 170400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20230817 | 170300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 52309 |
| 123 | 20230817 | 170200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20230817 | 170100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20230817 | 170000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20230817 | 165900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20230817 | 165800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20230817 | 165700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20230817 | 165600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20230817 | 165500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20230817 | 165400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20230817 | 165300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20230817 | 165200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20230817 | 165100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20230817 | 165000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20230817 | 164900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20230817 | 164800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20230817 | 164700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20230817 | 164600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20230817 | 164500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20230817 | 164400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20230817 | 164300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20230817 | 164200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20230817 | 164100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20230817 | 164000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20230817 | 163900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20230817 | 163800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20230817 | 163700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20230817 | 163600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20230817 | 163500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20230817 | 163400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20230817 | 163300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 52309 |
| 153 | 20230817 | 163200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20230817 | 163100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20230817 | 163000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20230817 | 162900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20230817 | 162800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20230817 | 162700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20230817 | 162600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20230817 | 162500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20230817 | 162400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20230817 | 162300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20230817 | 162200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20230817 | 162100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20230817 | 162000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20230817 | 161900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20230817 | 161800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20230817 | 161700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20230817 | 161600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20230817 | 161500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20230817 | 161400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20230817 | 161300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20230817 | 161200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20230817 | 161100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20230817 | 161000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20230817 | 160900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20230817 | 160800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20230817 | 160700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20230817 | 160600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20230817 | 160500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20230817 | 160400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20230817 | 160300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 52309 |
| 183 | 20230817 | 160200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20230817 | 160100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20230817 | 160000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20230817 | 155900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20230817 | 155800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20230817 | 155700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20230817 | 155600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20230817 | 155500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20230817 | 155400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20230817 | 155300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20230817 | 155200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20230817 | 155100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20230817 | 155000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20230817 | 154900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20230817 | 154800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20230817 | 154700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20230817 | 154600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20230817 | 154500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20230817 | 154400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20230817 | 154300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20230817 | 154200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20230817 | 154100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20230817 | 154000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20230817 | 153900 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20230817 | 153800 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20230817 | 153700 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20230817 | 153600 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20230817 | 153500 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20230817 | 153400 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20230817 | 153300 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 52309 |
| 213 | 20230817 | 153200 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20230817 | 153100 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20230817 | 153000 | 10332792715 | 3830 | 3830 | 3830 | 3830 | 52309 |
| 216 | 20230817 | 152900 | 10132449245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20230817 | 152800 | 10132449245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20230817 | 152700 | 10132449245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20230817 | 152600 | 10132449245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20230817 | 152500 | 10132449245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20230817 | 152400 | 10132449245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20230817 | 152300 | 10132449245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20230817 | 152200 | 10132449245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20230817 | 152100 | 10132449245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20230817 | 152000 | 10132449245 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20230817 | 151900 | 10132449245 | 3830 | 3840 | 3850 | 3830 | 15790 |
| 227 | 20230817 | 151800 | 10071917085 | 3840 | 3835 | 3855 | 3830 | 7396 |
| 228 | 20230817 | 151700 | 10043533935 | 3840 | 3850 | 3850 | 3835 | 11247 |
| 229 | 20230817 | 151600 | 10000336430 | 3840 | 3875 | 3875 | 3840 | 24965 |
| 230 | 20230817 | 151500 | 9904224555 | 3860 | 3880 | 3890 | 3860 | 7875 |
| 231 | 20230817 | 151400 | 9873673055 | 3880 | 3860 | 3880 | 3850 | 27132 |
| 232 | 20230817 | 151300 | 9769006240 | 3860 | 3865 | 3865 | 3855 | 6629 |
| 233 | 20230817 | 151200 | 9743417675 | 3860 | 3870 | 3880 | 3860 | 14513 |
| 234 | 20230817 | 151100 | 9687280625 | 3880 | 3875 | 3890 | 3870 | 8622 |
| 235 | 20230817 | 151000 | 9653856540 | 3880 | 3895 | 3910 | 3875 | 24174 |
| 236 | 20230817 | 150900 | 9559707415 | 3900 | 3865 | 3930 | 3865 | 53930 |
| 237 | 20230817 | 150800 | 9349668830 | 3870 | 3860 | 3870 | 3850 | 30092 |
| 238 | 20230817 | 150700 | 9233548755 | 3860 | 3865 | 3870 | 3860 | 19710 |
| 239 | 20230817 | 150600 | 9157346255 | 3865 | 3860 | 3865 | 3850 | 16026 |
| 240 | 20230817 | 150500 | 9095495830 | 3855 | 3820 | 3855 | 3810 | 24716 |
| 241 | 20230817 | 150400 | 9000862900 | 3810 | 3805 | 3820 | 3805 | 5044 |
| 242 | 20230817 | 150300 | 8981630255 | 3805 | 3800 | 3810 | 3795 | 889 |
| 243 | 20230817 | 150200 | 8978251580 | 3805 | 3790 | 3810 | 3790 | 1922 |
| 244 | 20230817 | 150100 | 8970954940 | 3790 | 3800 | 3800 | 3780 | 18108 |
| 245 | 20230817 | 150000 | 8902341945 | 3800 | 3800 | 3825 | 3795 | 3811 |
| 246 | 20230817 | 145900 | 8887834010 | 3795 | 3805 | 3825 | 3795 | 6137 |
| 247 | 20230817 | 145800 | 8864484630 | 3800 | 3820 | 3820 | 3800 | 8990 |
| 248 | 20230817 | 145700 | 8830301730 | 3810 | 3815 | 3820 | 3810 | 1463 |
| 249 | 20230817 | 145600 | 8824723220 | 3805 | 3800 | 3815 | 3800 | 1179 |
| 250 | 20230817 | 145500 | 8820242590 | 3800 | 3815 | 3820 | 3800 | 869 |
| 251 | 20230817 | 145400 | 8816932665 | 3820 | 3815 | 3820 | 3810 | 1160 |
| 252 | 20230817 | 145300 | 8812505645 | 3825 | 3810 | 3825 | 3805 | 1781 |
| 253 | 20230817 | 145200 | 8805713515 | 3820 | 3820 | 3825 | 3800 | 3215 |
| 254 | 20230817 | 145100 | 8793471050 | 3825 | 3810 | 3825 | 3805 | 2775 |
| 255 | 20230817 | 145000 | 8782900500 | 3820 | 3820 | 3820 | 3820 | 851 |
| 256 | 20230817 | 144900 | 8779649680 | 3820 | 3810 | 3820 | 3800 | 2709 |
| 257 | 20230817 | 144800 | 8769351805 | 3810 | 3795 | 3815 | 3795 | 1513 |
| 258 | 20230817 | 144700 | 8763585785 | 3795 | 3810 | 3810 | 3795 | 1837 |
| 259 | 20230817 | 144600 | 8756601620 | 3805 | 3810 | 3820 | 3795 | 7899 |
| 260 | 20230817 | 144500 | 8726594440 | 3805 | 3815 | 3820 | 3805 | 2007 |
| 261 | 20230817 | 144400 | 8718942200 | 3815 | 3820 | 3820 | 3815 | 245 |
| 262 | 20230817 | 144300 | 8718007255 | 3820 | 3810 | 3820 | 3800 | 3912 |
| 263 | 20230817 | 144200 | 8703086055 | 3810 | 3810 | 3810 | 3805 | 1675 |
| 264 | 20230817 | 144100 | 8696712530 | 3810 | 3825 | 3825 | 3810 | 447 |
| 265 | 20230817 | 144000 | 8695006575 | 3820 | 3820 | 3830 | 3805 | 3183 |
| 266 | 20230817 | 143900 | 8682840095 | 3820 | 3815 | 3820 | 3815 | 1076 |
| 267 | 20230817 | 143800 | 8678732150 | 3820 | 3825 | 3825 | 3810 | 536 |
| 268 | 20230817 | 143700 | 8676685000 | 3815 | 3830 | 3835 | 3800 | 12345 |
| 269 | 20230817 | 143600 | 8629621655 | 3830 | 3830 | 3830 | 3825 | 341 |
| 270 | 20230817 | 143500 | 8628315920 | 3835 | 3815 | 3835 | 3815 | 2167 |
| 271 | 20230817 | 143400 | 8620029750 | 3815 | 3815 | 3815 | 3810 | 527 |
| 272 | 20230817 | 143300 | 8618019270 | 3815 | 3805 | 3815 | 3800 | 1735 |
| 273 | 20230817 | 143200 | 8611426005 | 3800 | 3805 | 3810 | 3795 | 10585 |
| 274 | 20230817 | 143100 | 8571187335 | 3805 | 3820 | 3820 | 3800 | 23682 |
| 275 | 20230817 | 143000 | 8480928600 | 3825 | 3830 | 3830 | 3825 | 3804 |
| 276 | 20230817 | 142900 | 8466378130 | 3830 | 3825 | 3830 | 3825 | 1575 |
| 277 | 20230817 | 142800 | 8460350360 | 3825 | 3830 | 3830 | 3825 | 1256 |
| 278 | 20230817 | 142700 | 8455540380 | 3835 | 3835 | 3835 | 3830 | 2167 |
| 279 | 20230817 | 142600 | 8447240175 | 3835 | 3840 | 3845 | 3830 | 5341 |
| 280 | 20230817 | 142500 | 8426769940 | 3840 | 3855 | 3855 | 3840 | 5564 |
| 281 | 20230817 | 142400 | 8405380965 | 3850 | 3850 | 3850 | 3850 | 1594 |
| 282 | 20230817 | 142300 | 8399244065 | 3850 | 3850 | 3850 | 3845 | 748 |
| 283 | 20230817 | 142200 | 8396364895 | 3845 | 3840 | 3850 | 3840 | 865 |
| 284 | 20230817 | 142100 | 8393040960 | 3840 | 3850 | 3850 | 3840 | 2176 |
| 285 | 20230817 | 142000 | 8384678575 | 3850 | 3855 | 3860 | 3850 | 2486 |
| 286 | 20230817 | 141900 | 8375097995 | 3860 | 3865 | 3865 | 3860 | 3013 |
| 287 | 20230817 | 141800 | 8363460190 | 3865 | 3865 | 3870 | 3865 | 593 |
| 288 | 20230817 | 141700 | 8361167230 | 3865 | 3865 | 3870 | 3865 | 1206 |
| 289 | 20230817 | 141600 | 8356502110 | 3870 | 3860 | 3870 | 3860 | 7065 |
| 290 | 20230817 | 141500 | 8329191915 | 3860 | 3865 | 3865 | 3860 | 810 |
| 291 | 20230817 | 141400 | 8326061825 | 3865 | 3860 | 3865 | 3855 | 1230 |
| 292 | 20230817 | 141300 | 8321314460 | 3855 | 3860 | 3860 | 3855 | 2492 |
| 293 | 20230817 | 141200 | 8311695810 | 3860 | 3860 | 3860 | 3855 | 313 |
| 294 | 20230817 | 141100 | 8310487640 | 3855 | 3855 | 3855 | 3855 | 1489 |
| 295 | 20230817 | 141000 | 8304747545 | 3855 | 3860 | 3860 | 3855 | 105 |
| 296 | 20230817 | 140900 | 8304342250 | 3855 | 3860 | 3860 | 3855 | 3429 |
| 297 | 20230817 | 140800 | 8291119775 | 3860 | 3860 | 3860 | 3860 | 3354 |
| 298 | 20230817 | 140700 | 8278173335 | 3860 | 3855 | 3865 | 3850 | 4738 |
| 299 | 20230817 | 140600 | 8259900755 | 3860 | 3855 | 3860 | 3855 | 327 |
| 300 | 20230817 | 140500 | 8258640165 | 3855 | 3850 | 3855 | 3850 | 2242 |
| 301 | 20230817 | 140400 | 8250007965 | 3850 | 3850 | 3850 | 3845 | 485 |
| 302 | 20230817 | 140300 | 8248141015 | 3850 | 3850 | 3855 | 3850 | 2272 |
| 303 | 20230817 | 140200 | 8239393715 | 3855 | 3850 | 3855 | 3850 | 2477 |
| 304 | 20230817 | 140100 | 8229847100 | 3855 | 3855 | 3855 | 3855 | 2510 |
| 305 | 20230817 | 140000 | 8220171050 | 3855 | 3855 | 3855 | 3855 | 1807 |
| 306 | 20230817 | 135900 | 8213205065 | 3855 | 3850 | 3855 | 3850 | 42 |
| 307 | 20230817 | 135800 | 8213043255 | 3855 | 3855 | 3855 | 3855 | 533 |
| 308 | 20230817 | 135700 | 8210988540 | 3855 | 3850 | 3855 | 3850 | 5871 |
| 309 | 20230817 | 135600 | 8188368745 | 3845 | 3840 | 3845 | 3835 | 10053 |
| 310 | 20230817 | 135500 | 8149765100 | 3840 | 3840 | 3840 | 3835 | 3140 |
| 311 | 20230817 | 135400 | 8137723100 | 3835 | 3840 | 3840 | 3835 | 8853 |
| 312 | 20230817 | 135300 | 8103765090 | 3840 | 3855 | 3855 | 3840 | 9922 |
| 313 | 20230817 | 135200 | 8065617555 | 3855 | 3850 | 3855 | 3850 | 583 |
| 314 | 20230817 | 135100 | 8063371855 | 3850 | 3850 | 3850 | 3845 | 5016 |
| 315 | 20230817 | 135000 | 8044060280 | 3855 | 3855 | 3860 | 3855 | 4609 |
| 316 | 20230817 | 134900 | 8026292330 | 3855 | 3860 | 3860 | 3855 | 2492 |
| 317 | 20230817 | 134800 | 8016685145 | 3860 | 3860 | 3860 | 3855 | 2798 |
| 318 | 20230817 | 134700 | 8005893535 | 3860 | 3855 | 3860 | 3855 | 3441 |
| 319 | 20230817 | 134600 | 7992628250 | 3855 | 3850 | 3855 | 3850 | 2800 |
| 320 | 20230817 | 134500 | 7981835100 | 3855 | 3850 | 3855 | 3850 | 229 |
| 321 | 20230817 | 134400 | 7980953435 | 3855 | 3850 | 3855 | 3840 | 343 |
| 322 | 20230817 | 134300 | 7979635015 | 3845 | 3845 | 3845 | 3845 | 3184 |
| 323 | 20230817 | 134200 | 7967392535 | 3835 | 3845 | 3845 | 3835 | 34 |
| 324 | 20230817 | 134100 | 7967262060 | 3840 | 3835 | 3840 | 3830 | 4235 |
| 325 | 20230817 | 134000 | 7951015805 | 3835 | 3840 | 3840 | 3830 | 4611 |
| 326 | 20230817 | 133900 | 7933331875 | 3845 | 3845 | 3845 | 3840 | 476 |
| 327 | 20230817 | 133800 | 7931503260 | 3845 | 3845 | 3845 | 3845 | 0 |
| 328 | 20230817 | 133700 | 7931503260 | 3845 | 3835 | 3845 | 3835 | 2270 |
| 329 | 20230817 | 133600 | 7922787510 | 3840 | 3840 | 3845 | 3840 | 4319 |
| 330 | 20230817 | 133500 | 7906200370 | 3840 | 3840 | 3840 | 3840 | 500 |
| 331 | 20230817 | 133400 | 7904280370 | 3840 | 3840 | 3845 | 3835 | 2166 |
| 332 | 20230817 | 133300 | 7895962765 | 3840 | 3840 | 3840 | 3840 | 267 |
| 333 | 20230817 | 133200 | 7894937485 | 3840 | 3845 | 3845 | 3840 | 430 |
| 334 | 20230817 | 133100 | 7893284240 | 3845 | 3845 | 3850 | 3840 | 2421 |
| 335 | 20230817 | 133000 | 7883966435 | 3845 | 3845 | 3845 | 3845 | 1483 |
| 336 | 20230817 | 132900 | 7878264300 | 3850 | 3845 | 3850 | 3845 | 1735 |
| 337 | 20230817 | 132800 | 7871593210 | 3845 | 3845 | 3845 | 3840 | 1905 |
| 338 | 20230817 | 132700 | 7864268610 | 3845 | 3845 | 3850 | 3840 | 823 |
| 339 | 20230817 | 132600 | 7861103340 | 3845 | 3840 | 3845 | 3840 | 869 |
| 340 | 20230817 | 132500 | 7857766270 | 3835 | 3845 | 3850 | 3835 | 5795 |
| 341 | 20230817 | 132400 | 7835496700 | 3850 | 3855 | 3860 | 3850 | 3438 |
| 342 | 20230817 | 132300 | 7822254180 | 3860 | 3860 | 3865 | 3855 | 5465 |
| 343 | 20230817 | 132200 | 7801142620 | 3850 | 3860 | 3860 | 3850 | 4550 |
| 344 | 20230817 | 132100 | 7783616330 | 3855 | 3855 | 3855 | 3855 | 2357 |
| 345 | 20230817 | 132000 | 7774530095 | 3855 | 3850 | 3855 | 3850 | 380 |
| 346 | 20230817 | 131900 | 7773066715 | 3850 | 3850 | 3850 | 3850 | 2589 |
| 347 | 20230817 | 131800 | 7763099065 | 3850 | 3850 | 3855 | 3850 | 186 |
| 348 | 20230817 | 131700 | 7762382265 | 3850 | 3855 | 3855 | 3850 | 4289 |
| 349 | 20230817 | 131600 | 7745850955 | 3855 | 3855 | 3855 | 3855 | 653 |
| 350 | 20230817 | 131500 | 7743333640 | 3860 | 3860 | 3860 | 3855 | 1341 |
| 351 | 20230817 | 131400 | 7738157385 | 3860 | 3860 | 3860 | 3860 | 983 |
| 352 | 20230817 | 131300 | 7734363005 | 3860 | 3860 | 3860 | 3855 | 2072 |
| 353 | 20230817 | 131200 | 7726369435 | 3865 | 3860 | 3865 | 3855 | 929 |
| 354 | 20230817 | 131100 | 7722784490 | 3855 | 3855 | 3865 | 3850 | 985 |
| 355 | 20230817 | 131000 | 7718986385 | 3855 | 3855 | 3860 | 3855 | 1356 |
| 356 | 20230817 | 130900 | 7713756495 | 3855 | 3845 | 3855 | 3840 | 2113 |
| 357 | 20230817 | 130800 | 7705622130 | 3840 | 3850 | 3850 | 3840 | 202 |
| 358 | 20230817 | 130700 | 7704846225 | 3845 | 3840 | 3850 | 3835 | 810 |
| 359 | 20230817 | 130600 | 7701732170 | 3835 | 3845 | 3845 | 3835 | 515 |
| 360 | 20230817 | 130500 | 7699755740 | 3835 | 3855 | 3855 | 3835 | 1683 |
| 361 | 20230817 | 130400 | 7693291790 | 3835 | 3860 | 3860 | 3835 | 1405 |
| 362 | 20230817 | 130300 | 7687898845 | 3860 | 3860 | 3865 | 3830 | 13375 |
| 363 | 20230817 | 130200 | 7636496385 | 3855 | 3865 | 3870 | 3845 | 12725 |
| 364 | 20230817 | 130100 | 7587503960 | 3865 | 3865 | 3885 | 3860 | 18493 |
| 365 | 20230817 | 130000 | 7515863850 | 3865 | 3860 | 3865 | 3855 | 3596 |
| 366 | 20230817 | 125900 | 7501970985 | 3855 | 3860 | 3865 | 3850 | 1992 |
| 367 | 20230817 | 125800 | 7494283885 | 3855 | 3855 | 3855 | 3830 | 13105 |
| 368 | 20230817 | 125700 | 7443803100 | 3855 | 3835 | 3860 | 3835 | 13155 |
| 369 | 20230817 | 125600 | 7393145310 | 3830 | 3820 | 3830 | 3820 | 9768 |
| 370 | 20230817 | 125500 | 7355788265 | 3815 | 3805 | 3820 | 3805 | 5262 |
| 371 | 20230817 | 125400 | 7335744230 | 3805 | 3815 | 3815 | 3805 | 2422 |
| 372 | 20230817 | 125300 | 7326521945 | 3815 | 3820 | 3820 | 3810 | 1846 |
| 373 | 20230817 | 125200 | 7319480910 | 3820 | 3820 | 3820 | 3820 | 282 |
| 374 | 20230817 | 125100 | 7318403670 | 3815 | 3825 | 3825 | 3815 | 1373 |
| 375 | 20230817 | 125000 | 7313165230 | 3820 | 3830 | 3830 | 3820 | 5331 |
| 376 | 20230817 | 124900 | 7292800000 | 3820 | 3815 | 3825 | 3815 | 5010 |
| 377 | 20230817 | 124800 | 7273661915 | 3815 | 3810 | 3815 | 3805 | 3400 |
| 378 | 20230817 | 124700 | 7260701385 | 3810 | 3810 | 3820 | 3810 | 4236 |
| 379 | 20230817 | 124600 | 7244562095 | 3815 | 3815 | 3815 | 3810 | 997 |
| 380 | 20230817 | 124500 | 7240758640 | 3815 | 3820 | 3820 | 3815 | 69 |
| 381 | 20230817 | 124400 | 7240495325 | 3815 | 3815 | 3815 | 3815 | 30 |
| 382 | 20230817 | 124300 | 7240380875 | 3815 | 3815 | 3820 | 3815 | 4510 |
| 383 | 20230817 | 124200 | 7223175215 | 3815 | 3830 | 3835 | 3815 | 2640 |
| 384 | 20230817 | 124100 | 7213059905 | 3830 | 3830 | 3830 | 3830 | 80 |
| 385 | 20230817 | 124000 | 7212753505 | 3830 | 3820 | 3830 | 3815 | 2965 |
| 386 | 20230817 | 123900 | 7201425170 | 3820 | 3820 | 3825 | 3820 | 4745 |
| 387 | 20230817 | 123800 | 7183299260 | 3815 | 3820 | 3820 | 3815 | 639 |
| 388 | 20230817 | 123700 | 7180861380 | 3820 | 3815 | 3820 | 3815 | 1644 |
| 389 | 20230817 | 123600 | 7174587865 | 3820 | 3825 | 3825 | 3820 | 838 |
| 390 | 20230817 | 123500 | 7171386525 | 3825 | 3825 | 3825 | 3825 | 2924 |
| 391 | 20230817 | 123400 | 7160202225 | 3820 | 3825 | 3835 | 3815 | 2376 |
| 392 | 20230817 | 123300 | 7151119105 | 3820 | 3815 | 3820 | 3815 | 1491 |
| 393 | 20230817 | 123200 | 7145425840 | 3815 | 3820 | 3820 | 3815 | 1584 |
| 394 | 20230817 | 123100 | 7139377870 | 3820 | 3820 | 3825 | 3815 | 1156 |
| 395 | 20230817 | 123000 | 7134963455 | 3825 | 3835 | 3835 | 3825 | 1818 |
| 396 | 20230817 | 122900 | 7128008105 | 3835 | 3830 | 3835 | 3830 | 884 |
| 397 | 20230817 | 122800 | 7124619665 | 3825 | 3830 | 3830 | 3825 | 408 |
| 398 | 20230817 | 122700 | 7123058705 | 3830 | 3810 | 3830 | 3805 | 3970 |
| 399 | 20230817 | 122600 | 7107895330 | 3805 | 3815 | 3815 | 3805 | 1370 |
| 400 | 20230817 | 122500 | 7102676250 | 3815 | 3815 | 3815 | 3815 | 1078 |
| 401 | 20230817 | 122400 | 7098563680 | 3810 | 3815 | 3815 | 3810 | 2422 |
| 402 | 20230817 | 122300 | 7089332260 | 3815 | 3805 | 3815 | 3805 | 2591 |
| 403 | 20230817 | 122200 | 7079463925 | 3810 | 3810 | 3810 | 3810 | 618 |
| 404 | 20230817 | 122100 | 7077109345 | 3810 | 3810 | 3810 | 3810 | 1132 |
| 405 | 20230817 | 122000 | 7072796425 | 3805 | 3800 | 3810 | 3800 | 214 |
| 406 | 20230817 | 121900 | 7071982150 | 3800 | 3805 | 3805 | 3800 | 4367 |
| 407 | 20230817 | 121800 | 7055387490 | 3805 | 3815 | 3815 | 3805 | 192 |
| 408 | 20230817 | 121700 | 7054655310 | 3815 | 3810 | 3815 | 3795 | 1064 |
| 409 | 20230817 | 121600 | 7050609495 | 3810 | 3820 | 3820 | 3810 | 313 |
| 410 | 20230817 | 121500 | 7049416135 | 3820 | 3820 | 3820 | 3810 | 2922 |
| 411 | 20230817 | 121400 | 7038281230 | 3820 | 3825 | 3825 | 3815 | 3654 |
| 412 | 20230817 | 121300 | 7024338100 | 3825 | 3825 | 3830 | 3825 | 1846 |
| 413 | 20230817 | 121200 | 7017274145 | 3825 | 3825 | 3830 | 3825 | 156 |
| 414 | 20230817 | 121100 | 7016677435 | 3820 | 3835 | 3845 | 3820 | 2606 |
| 415 | 20230817 | 121000 | 7006676250 | 3840 | 3795 | 3840 | 3795 | 20120 |
| 416 | 20230817 | 120900 | 6929724060 | 3790 | 3820 | 3820 | 3790 | 6649 |
| 417 | 20230817 | 120800 | 6904459675 | 3810 | 3800 | 3810 | 3800 | 1619 |
| 418 | 20230817 | 120700 | 6898298040 | 3805 | 3800 | 3805 | 3795 | 2217 |
| 419 | 20230817 | 120600 | 6889874260 | 3800 | 3805 | 3805 | 3800 | 92 |
| 420 | 20230817 | 120500 | 6889524210 | 3805 | 3805 | 3810 | 3780 | 13833 |
| 421 | 20230817 | 120400 | 6836995330 | 3805 | 3810 | 3810 | 3805 | 3944 |
| 422 | 20230817 | 120300 | 6821969690 | 3810 | 3815 | 3815 | 3810 | 2470 |
| 423 | 20230817 | 120200 | 6812546760 | 3820 | 3830 | 3830 | 3820 | 1488 |
| 424 | 20230817 | 120100 | 6806861340 | 3820 | 3820 | 3820 | 3820 | 3560 |
| 425 | 20230817 | 120000 | 6793262140 | 3820 | 3820 | 3830 | 3820 | 351 |
| 426 | 20230817 | 115900 | 6791921210 | 3820 | 3825 | 3830 | 3820 | 8970 |
| 427 | 20230817 | 115800 | 6757646585 | 3825 | 3825 | 3825 | 3825 | 2022 |
| 428 | 20230817 | 115700 | 6749912435 | 3825 | 3830 | 3830 | 3825 | 151 |
| 429 | 20230817 | 115600 | 6749334630 | 3825 | 3830 | 3835 | 3825 | 677 |
| 430 | 20230817 | 115500 | 6746742080 | 3830 | 3830 | 3830 | 3830 | 50 |
| 431 | 20230817 | 115400 | 6746550580 | 3840 | 3840 | 3840 | 3840 | 136 |
| 432 | 20230817 | 115300 | 6746028340 | 3830 | 3825 | 3830 | 3825 | 2102 |
| 433 | 20230817 | 115200 | 6737982680 | 3825 | 3830 | 3830 | 3825 | 389 |
| 434 | 20230817 | 115100 | 6736492935 | 3830 | 3825 | 3830 | 3825 | 776 |
| 435 | 20230817 | 115000 | 6733522500 | 3820 | 3820 | 3820 | 3820 | 2073 |
| 436 | 20230817 | 114900 | 6725603640 | 3815 | 3835 | 3835 | 3815 | 9611 |
| 437 | 20230817 | 114800 | 6688814555 | 3830 | 3840 | 3840 | 3830 | 2452 |
| 438 | 20230817 | 114700 | 6679412295 | 3835 | 3835 | 3840 | 3835 | 937 |
| 439 | 20230817 | 114600 | 6675818710 | 3840 | 3835 | 3840 | 3835 | 491 |
| 440 | 20230817 | 114500 | 6673933320 | 3840 | 3835 | 3840 | 3835 | 1067 |
| 441 | 20230817 | 114400 | 6669841265 | 3835 | 3840 | 3840 | 3835 | 755 |
| 442 | 20230817 | 114300 | 6666945820 | 3835 | 3840 | 3840 | 3835 | 1347 |
| 443 | 20230817 | 114200 | 6661774145 | 3840 | 3840 | 3845 | 3840 | 1196 |
| 444 | 20230817 | 114100 | 6657175680 | 3840 | 3840 | 3840 | 3840 | 709 |
| 445 | 20230817 | 114000 | 6654453120 | 3840 | 3840 | 3840 | 3840 | 630 |
| 446 | 20230817 | 113900 | 6652033920 | 3840 | 3840 | 3840 | 3835 | 2108 |
| 447 | 20230817 | 113800 | 6643948410 | 3840 | 3840 | 3840 | 3835 | 1316 |
| 448 | 20230817 | 113700 | 6638895605 | 3840 | 3840 | 3845 | 3840 | 469 |
| 449 | 20230817 | 113600 | 6637094510 | 3840 | 3845 | 3845 | 3840 | 3516 |
| 450 | 20230817 | 113500 | 6623582775 | 3845 | 3845 | 3850 | 3845 | 748 |
| 451 | 20230817 | 113400 | 6620706690 | 3845 | 3855 | 3855 | 3845 | 1324 |
| 452 | 20230817 | 113300 | 6615611640 | 3850 | 3855 | 3855 | 3845 | 5948 |
| 453 | 20230817 | 113200 | 6592704900 | 3855 | 3825 | 3855 | 3825 | 22147 |
| 454 | 20230817 | 113100 | 6507608300 | 3825 | 3825 | 3830 | 3825 | 126 |
| 455 | 20230817 | 113000 | 6507126300 | 3825 | 3820 | 3835 | 3820 | 1925 |
| 456 | 20230817 | 112900 | 6499765265 | 3820 | 3835 | 3835 | 3815 | 5768 |
| 457 | 20230817 | 112800 | 6477703170 | 3835 | 3840 | 3845 | 3830 | 3435 |
| 458 | 20230817 | 112700 | 6464519545 | 3840 | 3835 | 3845 | 3830 | 16564 |
| 459 | 20230817 | 112600 | 6400934055 | 3820 | 3835 | 3840 | 3820 | 6558 |
| 460 | 20230817 | 112500 | 6375782330 | 3835 | 3820 | 3840 | 3815 | 16554 |
| 461 | 20230817 | 112400 | 6312397175 | 3825 | 3825 | 3825 | 3820 | 2124 |
| 462 | 20230817 | 112300 | 6304276480 | 3825 | 3825 | 3825 | 3825 | 480 |
| 463 | 20230817 | 112200 | 6302440480 | 3825 | 3820 | 3825 | 3815 | 1662 |
| 464 | 20230817 | 112100 | 6296089030 | 3820 | 3820 | 3825 | 3820 | 1391 |
| 465 | 20230817 | 112000 | 6290769135 | 3825 | 3820 | 3825 | 3820 | 420 |
| 466 | 20230817 | 111900 | 6289164635 | 3815 | 3830 | 3830 | 3815 | 2123 |
| 467 | 20230817 | 111800 | 6281047955 | 3825 | 3815 | 3825 | 3810 | 2992 |
| 468 | 20230817 | 111700 | 6269613055 | 3815 | 3815 | 3820 | 3815 | 4694 |
| 469 | 20230817 | 111600 | 6251697645 | 3815 | 3800 | 3815 | 3800 | 5193 |
| 470 | 20230817 | 111500 | 6231893475 | 3800 | 3810 | 3810 | 3800 | 49 |
| 471 | 20230817 | 111400 | 6231707025 | 3800 | 3810 | 3810 | 3800 | 1341 |
| 472 | 20230817 | 111300 | 6226607815 | 3810 | 3805 | 3810 | 3805 | 278 |
| 473 | 20230817 | 111200 | 6225549630 | 3810 | 3795 | 3810 | 3795 | 3213 |
| 474 | 20230817 | 111100 | 6213316935 | 3795 | 3785 | 3805 | 3785 | 8160 |
| 475 | 20230817 | 111000 | 6182301450 | 3790 | 3795 | 3795 | 3790 | 2268 |
| 476 | 20230817 | 110900 | 6173695350 | 3800 | 3800 | 3805 | 3800 | 1231 |
| 477 | 20230817 | 110800 | 6169017505 | 3800 | 3810 | 3810 | 3795 | 737 |
| 478 | 20230817 | 110700 | 6166217190 | 3810 | 3795 | 3810 | 3795 | 4975 |
| 479 | 20230817 | 110600 | 6147282825 | 3810 | 3785 | 3810 | 3785 | 4331 |
| 480 | 20230817 | 110500 | 6130810415 | 3780 | 3805 | 3810 | 3780 | 6127 |
| 481 | 20230817 | 110400 | 6107591930 | 3800 | 3805 | 3805 | 3800 | 1386 |
| 482 | 20230817 | 110300 | 6102320445 | 3805 | 3795 | 3810 | 3795 | 8702 |
| 483 | 20230817 | 110200 | 6069217160 | 3795 | 3790 | 3795 | 3790 | 3159 |
| 484 | 20230817 | 110100 | 6057235935 | 3790 | 3785 | 3790 | 3780 | 3337 |
| 485 | 20230817 | 110000 | 6044604575 | 3780 | 3790 | 3790 | 3780 | 372 |
| 486 | 20230817 | 105900 | 6043197525 | 3785 | 3790 | 3790 | 3780 | 354 |
| 487 | 20230817 | 105800 | 6041858365 | 3785 | 3785 | 3785 | 3785 | 1348 |
| 488 | 20230817 | 105700 | 6036756185 | 3785 | 3780 | 3790 | 3780 | 1511 |
| 489 | 20230817 | 105600 | 6031039485 | 3780 | 3785 | 3790 | 3780 | 6171 |
| 490 | 20230817 | 105500 | 6007687530 | 3785 | 3785 | 3790 | 3785 | 249 |
| 491 | 20230817 | 105400 | 6006744900 | 3785 | 3790 | 3790 | 3785 | 374 |
| 492 | 20230817 | 105300 | 6005329055 | 3780 | 3780 | 3790 | 3780 | 4547 |
| 493 | 20230817 | 105200 | 5988118620 | 3785 | 3790 | 3790 | 3785 | 2263 |
| 494 | 20230817 | 105100 | 5979551845 | 3790 | 3790 | 3800 | 3785 | 2256 |
| 495 | 20230817 | 105000 | 5970996480 | 3785 | 3785 | 3790 | 3780 | 3264 |
| 496 | 20230817 | 104900 | 5958655730 | 3790 | 3785 | 3795 | 3785 | 1060 |
| 497 | 20230817 | 104800 | 5954634760 | 3785 | 3790 | 3790 | 3785 | 2969 |
| 498 | 20230817 | 104700 | 5943384385 | 3790 | 3795 | 3795 | 3790 | 422 |
| 499 | 20230817 | 104600 | 5941784455 | 3795 | 3800 | 3800 | 3795 | 1014 |
| 500 | 20230817 | 104500 | 5937933190 | 3800 | 3795 | 3800 | 3795 | 1240 |
| 501 | 20230817 | 104400 | 5933222805 | 3800 | 3795 | 3805 | 3795 | 9093 |
| 502 | 20230817 | 104300 | 5898650915 | 3795 | 3775 | 3805 | 3770 | 15980 |
| 503 | 20230817 | 104200 | 5838041130 | 3770 | 3780 | 3780 | 3770 | 2130 |
| 504 | 20230817 | 104100 | 5830001010 | 3780 | 3785 | 3785 | 3775 | 1055 |
| 505 | 20230817 | 104000 | 5826010900 | 3785 | 3775 | 3785 | 3765 | 5183 |
| 506 | 20230817 | 103900 | 5806434885 | 3775 | 3770 | 3775 | 3765 | 653 |
| 507 | 20230817 | 103800 | 5803971955 | 3760 | 3760 | 3765 | 3755 | 3907 |
| 508 | 20230817 | 103700 | 5789277565 | 3760 | 3750 | 3760 | 3750 | 4233 |
| 509 | 20230817 | 103600 | 5773399235 | 3755 | 3755 | 3760 | 3755 | 2205 |
| 510 | 20230817 | 103500 | 5765119050 | 3745 | 3745 | 3745 | 3740 | 10539 |
| 511 | 20230817 | 103400 | 5725693720 | 3735 | 3750 | 3760 | 3735 | 9534 |
| 512 | 20230817 | 103300 | 5689995475 | 3745 | 3755 | 3765 | 3740 | 15472 |
| 513 | 20230817 | 103200 | 5632058925 | 3760 | 3775 | 3775 | 3760 | 4195 |
| 514 | 20230817 | 103100 | 5616261080 | 3770 | 3780 | 3780 | 3765 | 7668 |
| 515 | 20230817 | 103000 | 5587375965 | 3775 | 3775 | 3780 | 3760 | 875 |
| 516 | 20230817 | 102900 | 5584074060 | 3775 | 3750 | 3775 | 3735 | 7212 |
| 517 | 20230817 | 102800 | 5557026380 | 3745 | 3765 | 3775 | 3735 | 12012 |
| 518 | 20230817 | 102700 | 5512018535 | 3775 | 3760 | 3775 | 3755 | 2483 |
| 519 | 20230817 | 102600 | 5502676440 | 3765 | 3775 | 3780 | 3755 | 16132 |
| 520 | 20230817 | 102500 | 5441973575 | 3780 | 3765 | 3780 | 3765 | 1950 |
| 521 | 20230817 | 102400 | 5434622365 | 3765 | 3755 | 3765 | 3755 | 3531 |
| 522 | 20230817 | 102300 | 5421340380 | 3755 | 3770 | 3780 | 3755 | 7155 |
| 523 | 20230817 | 102200 | 5394370460 | 3770 | 3765 | 3775 | 3765 | 2125 |
| 524 | 20230817 | 102100 | 5386364625 | 3760 | 3765 | 3765 | 3750 | 21198 |
| 525 | 20230817 | 102000 | 5306757185 | 3760 | 3755 | 3765 | 3755 | 11551 |
| 526 | 20230817 | 101900 | 5263333575 | 3760 | 3770 | 3770 | 3745 | 28057 |
| 527 | 20230817 | 101800 | 5158088205 | 3770 | 3780 | 3780 | 3770 | 12264 |
| 528 | 20230817 | 101700 | 5111795725 | 3780 | 3785 | 3790 | 3780 | 5533 |
| 529 | 20230817 | 101600 | 5090859740 | 3780 | 3785 | 3790 | 3780 | 4177 |
| 530 | 20230817 | 101500 | 5075050265 | 3785 | 3795 | 3795 | 3785 | 6395 |
| 531 | 20230817 | 101400 | 5050839580 | 3790 | 3815 | 3815 | 3790 | 9964 |
| 532 | 20230817 | 101300 | 5013044060 | 3795 | 3815 | 3820 | 3795 | 14232 |
| 533 | 20230817 | 101200 | 4958885125 | 3815 | 3825 | 3825 | 3810 | 3851 |
| 534 | 20230817 | 101100 | 4944179380 | 3830 | 3835 | 3840 | 3830 | 4366 |
| 535 | 20230817 | 101000 | 4927440620 | 3835 | 3850 | 3855 | 3835 | 4962 |
| 536 | 20230817 | 100900 | 4908347505 | 3850 | 3855 | 3860 | 3850 | 2667 |
| 537 | 20230817 | 100800 | 4898066970 | 3855 | 3850 | 3855 | 3835 | 2696 |
| 538 | 20230817 | 100700 | 4887701435 | 3850 | 3845 | 3855 | 3830 | 6767 |
| 539 | 20230817 | 100600 | 4861667755 | 3840 | 3850 | 3850 | 3840 | 1403 |
| 540 | 20230817 | 100500 | 4856275225 | 3840 | 3820 | 3850 | 3820 | 4194 |
| 541 | 20230817 | 100400 | 4840207330 | 3825 | 3830 | 3830 | 3820 | 2818 |
| 542 | 20230817 | 100300 | 4829438250 | 3830 | 3825 | 3830 | 3800 | 10729 |
| 543 | 20230817 | 100200 | 4788567585 | 3825 | 3830 | 3835 | 3805 | 15753 |
| 544 | 20230817 | 100100 | 4728400185 | 3830 | 3870 | 3870 | 3830 | 15510 |
| 545 | 20230817 | 100000 | 4668640580 | 3865 | 3855 | 3870 | 3850 | 8315 |
| 546 | 20230817 | 095900 | 4636533660 | 3860 | 3845 | 3865 | 3845 | 1825 |
| 547 | 20230817 | 095800 | 4629504990 | 3840 | 3855 | 3860 | 3840 | 3852 |
| 548 | 20230817 | 095700 | 4614674860 | 3855 | 3850 | 3860 | 3850 | 1865 |
| 549 | 20230817 | 095600 | 4607486925 | 3850 | 3850 | 3865 | 3850 | 3682 |
| 550 | 20230817 | 095500 | 4593287610 | 3850 | 3825 | 3850 | 3820 | 9230 |
| 551 | 20230817 | 095400 | 4557915415 | 3820 | 3840 | 3850 | 3820 | 23430 |
| 552 | 20230817 | 095300 | 4468136755 | 3845 | 3845 | 3850 | 3835 | 4999 |
| 553 | 20230817 | 095200 | 4448935805 | 3850 | 3850 | 3860 | 3845 | 14741 |
| 554 | 20230817 | 095100 | 4392166790 | 3850 | 3835 | 3855 | 3830 | 7536 |
| 555 | 20230817 | 095000 | 4363221120 | 3835 | 3835 | 3840 | 3835 | 852 |
| 556 | 20230817 | 094900 | 4359952580 | 3840 | 3835 | 3845 | 3820 | 2271 |
| 557 | 20230817 | 094800 | 4351233595 | 3820 | 3830 | 3845 | 3820 | 3709 |
| 558 | 20230817 | 094700 | 4337031155 | 3830 | 3855 | 3855 | 3830 | 7205 |
| 559 | 20230817 | 094600 | 4309327550 | 3850 | 3855 | 3855 | 3845 | 1744 |
| 560 | 20230817 | 094500 | 4302614435 | 3855 | 3860 | 3865 | 3825 | 11897 |
| 561 | 20230817 | 094400 | 4256836330 | 3860 | 3880 | 3880 | 3855 | 17247 |
| 562 | 20230817 | 094300 | 4190225785 | 3880 | 3825 | 3880 | 3800 | 54488 |
| 563 | 20230817 | 094200 | 3980806305 | 3830 | 3830 | 3830 | 3825 | 3233 |
| 564 | 20230817 | 094100 | 3968427365 | 3830 | 3825 | 3840 | 3825 | 30207 |
| 565 | 20230817 | 094000 | 3852616810 | 3820 | 3830 | 3830 | 3820 | 18532 |
| 566 | 20230817 | 093900 | 3781658925 | 3830 | 3830 | 3830 | 3815 | 10518 |
| 567 | 20230817 | 093800 | 3741407675 | 3830 | 3835 | 3840 | 3825 | 6452 |
| 568 | 20230817 | 093700 | 3716669495 | 3840 | 3820 | 3840 | 3815 | 20763 |
| 569 | 20230817 | 093600 | 3637132560 | 3820 | 3820 | 3825 | 3805 | 4707 |
| 570 | 20230817 | 093500 | 3619156785 | 3805 | 3800 | 3840 | 3795 | 27096 |
| 571 | 20230817 | 093400 | 3515703545 | 3800 | 3765 | 3810 | 3765 | 18740 |
| 572 | 20230817 | 093300 | 3444823375 | 3765 | 3775 | 3775 | 3755 | 16479 |
| 573 | 20230817 | 093200 | 3382821785 | 3775 | 3770 | 3775 | 3765 | 5539 |
| 574 | 20230817 | 093100 | 3361957745 | 3765 | 3775 | 3780 | 3765 | 13780 |
| 575 | 20230817 | 093000 | 3310039440 | 3775 | 3780 | 3785 | 3775 | 11815 |
| 576 | 20230817 | 092900 | 3265383685 | 3785 | 3785 | 3795 | 3785 | 9058 |
| 577 | 20230817 | 092800 | 3231094585 | 3785 | 3785 | 3795 | 3785 | 7301 |
| 578 | 20230817 | 092700 | 3203451000 | 3785 | 3800 | 3810 | 3785 | 12741 |
| 579 | 20230817 | 092600 | 3155145800 | 3800 | 3790 | 3810 | 3790 | 5309 |
| 580 | 20230817 | 092500 | 3134969820 | 3790 | 3800 | 3800 | 3770 | 17681 |
| 581 | 20230817 | 092400 | 3068005500 | 3800 | 3815 | 3815 | 3800 | 12268 |
| 582 | 20230817 | 092300 | 3021304190 | 3820 | 3825 | 3830 | 3805 | 12569 |
| 583 | 20230817 | 092200 | 2973296335 | 3820 | 3825 | 3830 | 3815 | 9988 |
| 584 | 20230817 | 092100 | 2935115980 | 3830 | 3835 | 3840 | 3820 | 14429 |
| 585 | 20230817 | 092000 | 2879870525 | 3835 | 3805 | 3840 | 3805 | 17483 |
| 586 | 20230817 | 091900 | 2813039415 | 3810 | 3805 | 3815 | 3805 | 6317 |
| 587 | 20230817 | 091800 | 2788982265 | 3815 | 3820 | 3820 | 3805 | 7787 |
| 588 | 20230817 | 091700 | 2759282470 | 3820 | 3805 | 3820 | 3805 | 3986 |
| 589 | 20230817 | 091600 | 2744098740 | 3800 | 3800 | 3815 | 3785 | 6789 |
| 590 | 20230817 | 091500 | 2718347020 | 3780 | 3810 | 3820 | 3780 | 13886 |
| 591 | 20230817 | 091400 | 2665571820 | 3820 | 3795 | 3820 | 3780 | 10071 |
| 592 | 20230817 | 091300 | 2627313815 | 3785 | 3815 | 3830 | 3780 | 17060 |
| 593 | 20230817 | 091200 | 2562582035 | 3810 | 3840 | 3845 | 3800 | 15782 |
| 594 | 20230817 | 091100 | 2502339200 | 3850 | 3865 | 3865 | 3825 | 41641 |
| 595 | 20230817 | 091000 | 2342590485 | 3865 | 3745 | 3865 | 3740 | 44492 |
| 596 | 20230817 | 090900 | 2174123485 | 3740 | 3745 | 3755 | 3735 | 46864 |
| 597 | 20230817 | 090800 | 1998842265 | 3750 | 3765 | 3770 | 3745 | 48410 |
| 598 | 20230817 | 090700 | 1816819065 | 3765 | 3785 | 3785 | 3760 | 24432 |
| 599 | 20230817 | 090600 | 1724748275 | 3785 | 3830 | 3835 | 3735 | 113333 |
| 600 | 20230817 | 090500 | 1295664045 | 3830 | 3850 | 3860 | 3825 | 20872 |
| 601 | 20230817 | 090400 | 1215494135 | 3850 | 3855 | 3880 | 3840 | 47662 |
| 602 | 20230817 | 090300 | 1031602550 | 3855 | 3875 | 3880 | 3850 | 53282 |
| 603 | 20230817 | 090200 | 825762055 | 3870 | 3925 | 3930 | 3870 | 47492 |
| 604 | 20230817 | 090100 | 640285400 | 3925 | 3905 | 3955 | 3865 | 54941 |
| 605 | 20230817 | 090000 | 426017795 | 3910 | 3975 | 3975 | 3885 | 107541 |