30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 16920 |
| 3 | 20230816 | 190500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20230816 | 190400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20230816 | 190300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20230816 | 190200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20230816 | 190100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20230816 | 190000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20230816 | 185900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20230816 | 185800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20230816 | 185700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20230816 | 185600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20230816 | 185500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20230816 | 185400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20230816 | 185300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20230816 | 185200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20230816 | 185100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20230816 | 185000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20230816 | 184900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20230816 | 184800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20230816 | 184700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20230816 | 184600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20230816 | 184500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20230816 | 184400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20230816 | 184300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20230816 | 184200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20230816 | 184100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20230816 | 184000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20230816 | 183900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20230816 | 183800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20230816 | 183700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20230816 | 183600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 16920 |
| 33 | 20230816 | 183500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20230816 | 183400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20230816 | 183300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20230816 | 183200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20230816 | 183100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20230816 | 183000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20230816 | 182900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20230816 | 182800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20230816 | 182700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20230816 | 182600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20230816 | 182500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20230816 | 182400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20230816 | 182300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20230816 | 182200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20230816 | 182100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20230816 | 182000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20230816 | 181900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20230816 | 181800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20230816 | 181700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20230816 | 181600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20230816 | 181500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20230816 | 181400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20230816 | 181300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20230816 | 181200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20230816 | 181100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20230816 | 181000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20230816 | 180900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20230816 | 180800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20230816 | 180700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20230816 | 180600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 16920 |
| 63 | 20230816 | 180500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20230816 | 180400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20230816 | 180300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20230816 | 180200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20230816 | 180100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20230816 | 180000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20230816 | 175900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20230816 | 175800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20230816 | 175700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20230816 | 175600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20230816 | 175500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20230816 | 175400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20230816 | 175300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20230816 | 175200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20230816 | 175100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20230816 | 175000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20230816 | 174900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20230816 | 174800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20230816 | 174700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20230816 | 174600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20230816 | 174500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20230816 | 174400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20230816 | 174300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20230816 | 174200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20230816 | 174100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20230816 | 174000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20230816 | 173900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20230816 | 173800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20230816 | 173700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20230816 | 173600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 16920 |
| 93 | 20230816 | 173500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20230816 | 173400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20230816 | 173300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20230816 | 173200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20230816 | 173100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20230816 | 173000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20230816 | 172900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20230816 | 172800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20230816 | 172700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20230816 | 172600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20230816 | 172500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20230816 | 172400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20230816 | 172300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20230816 | 172200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20230816 | 172100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20230816 | 172000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20230816 | 171900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20230816 | 171800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20230816 | 171700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20230816 | 171600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20230816 | 171500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20230816 | 171400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20230816 | 171300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20230816 | 171200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20230816 | 171100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20230816 | 171000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20230816 | 170900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20230816 | 170800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20230816 | 170700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20230816 | 170600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 16920 |
| 123 | 20230816 | 170500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20230816 | 170400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20230816 | 170300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20230816 | 170200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20230816 | 170100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20230816 | 170000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20230816 | 165900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20230816 | 165800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20230816 | 165700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20230816 | 165600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20230816 | 165500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20230816 | 165400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20230816 | 165300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20230816 | 165200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20230816 | 165100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20230816 | 165000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20230816 | 164900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20230816 | 164800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20230816 | 164700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20230816 | 164600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20230816 | 164500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20230816 | 164400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20230816 | 164300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20230816 | 164200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20230816 | 164100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20230816 | 164000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20230816 | 163900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20230816 | 163800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20230816 | 163700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20230816 | 163600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 16920 |
| 153 | 20230816 | 163500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20230816 | 163400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20230816 | 163300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20230816 | 163200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20230816 | 163100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20230816 | 163000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20230816 | 162900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20230816 | 162800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20230816 | 162700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20230816 | 162600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20230816 | 162500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20230816 | 162400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20230816 | 162300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20230816 | 162200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20230816 | 162100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20230816 | 162000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20230816 | 161900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20230816 | 161800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20230816 | 161700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20230816 | 161600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20230816 | 161500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20230816 | 161400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20230816 | 161300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20230816 | 161200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20230816 | 161100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20230816 | 161000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20230816 | 160900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20230816 | 160800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20230816 | 160700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20230816 | 160600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 16920 |
| 183 | 20230816 | 160500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20230816 | 160400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20230816 | 160300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20230816 | 160200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20230816 | 160100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20230816 | 160000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20230816 | 155900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20230816 | 155800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20230816 | 155700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20230816 | 155600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20230816 | 155500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20230816 | 155400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20230816 | 155300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20230816 | 155200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 197 | 20230816 | 155100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 198 | 20230816 | 155000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 199 | 20230816 | 154900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20230816 | 154800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20230816 | 154700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20230816 | 154600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20230816 | 154500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20230816 | 154400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20230816 | 154300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 206 | 20230816 | 154200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 207 | 20230816 | 154100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 208 | 20230816 | 154000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 209 | 20230816 | 153900 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 210 | 20230816 | 153800 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 211 | 20230816 | 153700 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 212 | 20230816 | 153600 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 16920 |
| 213 | 20230816 | 153500 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 214 | 20230816 | 153400 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 215 | 20230816 | 153300 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 216 | 20230816 | 153200 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 217 | 20230816 | 153100 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 218 | 20230816 | 153000 | 1922748390 | 4615 | 4615 | 4615 | 4615 | 16920 |
| 219 | 20230816 | 152900 | 1844662590 | 4625 | 4625 | 4625 | 4625 | 0 |
| 220 | 20230816 | 152800 | 1844662590 | 4625 | 4625 | 4625 | 4625 | 0 |
| 221 | 20230816 | 152700 | 1844662590 | 4625 | 4625 | 4625 | 4625 | 0 |
| 222 | 20230816 | 152600 | 1844662590 | 4625 | 4625 | 4625 | 4625 | 0 |
| 223 | 20230816 | 152500 | 1844662590 | 4625 | 4625 | 4625 | 4625 | 0 |
| 224 | 20230816 | 152400 | 1844662590 | 4625 | 4625 | 4625 | 4625 | 0 |
| 225 | 20230816 | 152300 | 1844662590 | 4625 | 4625 | 4625 | 4625 | 0 |
| 226 | 20230816 | 152200 | 1844662590 | 4625 | 4625 | 4625 | 4625 | 0 |
| 227 | 20230816 | 152100 | 1844662590 | 4625 | 4625 | 4625 | 4625 | 0 |
| 228 | 20230816 | 152000 | 1844662590 | 4625 | 4625 | 4625 | 4625 | 0 |
| 229 | 20230816 | 151900 | 1844662590 | 4625 | 4635 | 4635 | 4625 | 902 |
| 230 | 20230816 | 151800 | 1840484870 | 4635 | 4635 | 4635 | 4620 | 2420 |
| 231 | 20230816 | 151700 | 1829286040 | 4635 | 4635 | 4635 | 4635 | 787 |
| 232 | 20230816 | 151600 | 1825638295 | 4630 | 4630 | 4630 | 4630 | 1 |
| 233 | 20230816 | 151500 | 1825633665 | 4630 | 4635 | 4635 | 4630 | 71 |
| 234 | 20230816 | 151400 | 1825304635 | 4630 | 4630 | 4630 | 4630 | 47 |
| 235 | 20230816 | 151300 | 1825087025 | 4630 | 4630 | 4630 | 4630 | 32 |
| 236 | 20230816 | 151200 | 1824938865 | 4630 | 4630 | 4630 | 4630 | 10 |
| 237 | 20230816 | 151100 | 1824892565 | 4635 | 4630 | 4635 | 4630 | 2179 |
| 238 | 20230816 | 151000 | 1814793020 | 4630 | 4630 | 4640 | 4630 | 663 |
| 239 | 20230816 | 150900 | 1811723320 | 4625 | 4635 | 4635 | 4625 | 5 |
| 240 | 20230816 | 150800 | 1811700165 | 4640 | 4620 | 4640 | 4615 | 1016 |
| 241 | 20230816 | 150700 | 1807006170 | 4620 | 4620 | 4640 | 4620 | 1307 |
| 242 | 20230816 | 150600 | 1800967605 | 4640 | 4640 | 4640 | 4640 | 35 |
| 243 | 20230816 | 150500 | 1800805205 | 4645 | 4645 | 4645 | 4645 | 1 |
| 244 | 20230816 | 150400 | 1800800560 | 4620 | 4615 | 4620 | 4615 | 2670 |
| 245 | 20230816 | 150300 | 1788465165 | 4620 | 4620 | 4620 | 4620 | 225 |
| 246 | 20230816 | 150200 | 1787425665 | 4620 | 4620 | 4620 | 4615 | 1166 |
| 247 | 20230816 | 150100 | 1782043750 | 4620 | 4620 | 4620 | 4620 | 306 |
| 248 | 20230816 | 150000 | 1780630030 | 4620 | 4620 | 4620 | 4620 | 202 |
| 249 | 20230816 | 145900 | 1779696790 | 4620 | 4620 | 4620 | 4615 | 1293 |
| 250 | 20230816 | 145800 | 1773723170 | 4620 | 4620 | 4620 | 4620 | 808 |
| 251 | 20230816 | 145700 | 1769990210 | 4620 | 4625 | 4625 | 4620 | 4072 |
| 252 | 20230816 | 145600 | 1751169075 | 4625 | 4625 | 4625 | 4625 | 150 |
| 253 | 20230816 | 145500 | 1750475325 | 4625 | 4625 | 4625 | 4620 | 648 |
| 254 | 20230816 | 145400 | 1747481510 | 4625 | 4625 | 4625 | 4625 | 0 |
| 255 | 20230816 | 145300 | 1747481510 | 4625 | 4625 | 4625 | 4625 | 105 |
| 256 | 20230816 | 145200 | 1746995885 | 4625 | 4620 | 4625 | 4620 | 352 |
| 257 | 20230816 | 145100 | 1745369640 | 4625 | 4625 | 4625 | 4625 | 300 |
| 258 | 20230816 | 145000 | 1743982140 | 4625 | 4625 | 4625 | 4625 | 937 |
| 259 | 20230816 | 144900 | 1739648515 | 4625 | 4625 | 4625 | 4620 | 271 |
| 260 | 20230816 | 144800 | 1738396410 | 4620 | 4620 | 4620 | 4620 | 100 |
| 261 | 20230816 | 144700 | 1737934410 | 4620 | 4625 | 4625 | 4620 | 34 |
| 262 | 20230816 | 144600 | 1737777215 | 4625 | 4625 | 4625 | 4625 | 5 |
| 263 | 20230816 | 144500 | 1737754090 | 4625 | 4625 | 4625 | 4625 | 636 |
| 264 | 20230816 | 144400 | 1734812590 | 4625 | 4625 | 4625 | 4625 | 106 |
| 265 | 20230816 | 144300 | 1734322340 | 4625 | 4625 | 4625 | 4625 | 2926 |
| 266 | 20230816 | 144200 | 1720789590 | 4630 | 4630 | 4630 | 4630 | 918 |
| 267 | 20230816 | 144100 | 1716539250 | 4630 | 4630 | 4630 | 4630 | 0 |
| 268 | 20230816 | 144000 | 1716539250 | 4630 | 4630 | 4630 | 4630 | 0 |
| 269 | 20230816 | 143900 | 1716539250 | 4630 | 4630 | 4630 | 4630 | 969 |
| 270 | 20230816 | 143800 | 1712052780 | 4630 | 4630 | 4630 | 4630 | 181 |
| 271 | 20230816 | 143700 | 1711214750 | 4635 | 4635 | 4635 | 4635 | 0 |
| 272 | 20230816 | 143600 | 1711214750 | 4635 | 4635 | 4635 | 4635 | 1 |
| 273 | 20230816 | 143500 | 1711210115 | 4630 | 4630 | 4630 | 4630 | 200 |
| 274 | 20230816 | 143400 | 1710284115 | 4630 | 4630 | 4630 | 4630 | 73 |
| 275 | 20230816 | 143300 | 1709946125 | 4635 | 4630 | 4635 | 4630 | 104 |
| 276 | 20230816 | 143200 | 1709464585 | 4630 | 4630 | 4630 | 4630 | 0 |
| 277 | 20230816 | 143100 | 1709464585 | 4630 | 4635 | 4635 | 4630 | 823 |
| 278 | 20230816 | 143000 | 1705653785 | 4635 | 4635 | 4635 | 4635 | 1 |
| 279 | 20230816 | 142900 | 1705649150 | 4635 | 4635 | 4635 | 4635 | 1 |
| 280 | 20230816 | 142800 | 1705644515 | 4630 | 4630 | 4630 | 4630 | 116 |
| 281 | 20230816 | 142700 | 1705107435 | 4635 | 4635 | 4635 | 4635 | 23 |
| 282 | 20230816 | 142600 | 1705000830 | 4635 | 4635 | 4635 | 4635 | 13 |
| 283 | 20230816 | 142500 | 1704940575 | 4635 | 4635 | 4635 | 4630 | 54 |
| 284 | 20230816 | 142400 | 1704690545 | 4625 | 4625 | 4625 | 4625 | 0 |
| 285 | 20230816 | 142300 | 1704690545 | 4625 | 4635 | 4635 | 4625 | 659 |
| 286 | 20230816 | 142200 | 1701641315 | 4635 | 4635 | 4635 | 4635 | 409 |
| 287 | 20230816 | 142100 | 1699745600 | 4635 | 4635 | 4635 | 4635 | 1 |
| 288 | 20230816 | 142000 | 1699740965 | 4630 | 4635 | 4635 | 4630 | 3 |
| 289 | 20230816 | 141900 | 1699727070 | 4625 | 4625 | 4625 | 4625 | 0 |
| 290 | 20230816 | 141800 | 1699727070 | 4625 | 4635 | 4635 | 4625 | 564 |
| 291 | 20230816 | 141700 | 1697117160 | 4635 | 4630 | 4635 | 4625 | 519 |
| 292 | 20230816 | 141600 | 1694716030 | 4630 | 4640 | 4640 | 4630 | 622 |
| 293 | 20230816 | 141500 | 1691835080 | 4640 | 4640 | 4640 | 4640 | 33 |
| 294 | 20230816 | 141400 | 1691681960 | 4640 | 4640 | 4640 | 4640 | 18 |
| 295 | 20230816 | 141300 | 1691598440 | 4630 | 4640 | 4640 | 4630 | 1951 |
| 296 | 20230816 | 141200 | 1682563245 | 4640 | 4640 | 4640 | 4640 | 100 |
| 297 | 20230816 | 141100 | 1682099245 | 4640 | 4640 | 4640 | 4640 | 0 |
| 298 | 20230816 | 141000 | 1682099245 | 4640 | 4640 | 4640 | 4640 | 1 |
| 299 | 20230816 | 140900 | 1682094605 | 4635 | 4640 | 4640 | 4635 | 1154 |
| 300 | 20230816 | 140800 | 1676745790 | 4640 | 4640 | 4640 | 4640 | 10 |
| 301 | 20230816 | 140700 | 1676699390 | 4635 | 4635 | 4635 | 4635 | 319 |
| 302 | 20230816 | 140600 | 1675220825 | 4640 | 4640 | 4640 | 4640 | 0 |
| 303 | 20230816 | 140500 | 1675220825 | 4640 | 4640 | 4640 | 4640 | 200 |
| 304 | 20230816 | 140400 | 1674292825 | 4635 | 4635 | 4635 | 4635 | 0 |
| 305 | 20230816 | 140300 | 1674292825 | 4635 | 4635 | 4635 | 4635 | 211 |
| 306 | 20230816 | 140200 | 1673314840 | 4635 | 4635 | 4635 | 4630 | 3532 |
| 307 | 20230816 | 140100 | 1656960890 | 4640 | 4640 | 4640 | 4640 | 11 |
| 308 | 20230816 | 140000 | 1656909850 | 4640 | 4640 | 4640 | 4635 | 151 |
| 309 | 20230816 | 135900 | 1656209710 | 4640 | 4640 | 4640 | 4640 | 13 |
| 310 | 20230816 | 135800 | 1656149390 | 4630 | 4630 | 4630 | 4630 | 0 |
| 311 | 20230816 | 135700 | 1656149390 | 4630 | 4630 | 4630 | 4630 | 200 |
| 312 | 20230816 | 135600 | 1655223390 | 4630 | 4625 | 4630 | 4625 | 160 |
| 313 | 20230816 | 135500 | 1654482890 | 4625 | 4640 | 4640 | 4625 | 1687 |
| 314 | 20230816 | 135400 | 1646679270 | 4640 | 4625 | 4640 | 4625 | 1981 |
| 315 | 20230816 | 135300 | 1637513905 | 4630 | 4630 | 4630 | 4630 | 0 |
| 316 | 20230816 | 135200 | 1637513905 | 4630 | 4630 | 4640 | 4630 | 14 |
| 317 | 20230816 | 135100 | 1637449055 | 4640 | 4630 | 4640 | 4630 | 3341 |
| 318 | 20230816 | 135000 | 1621980215 | 4650 | 4635 | 4650 | 4635 | 110 |
| 319 | 20230816 | 134900 | 1621470350 | 4635 | 4640 | 4640 | 4635 | 2706 |
| 320 | 20230816 | 134800 | 1608927965 | 4650 | 4640 | 4650 | 4640 | 206 |
| 321 | 20230816 | 134700 | 1607972115 | 4640 | 4640 | 4640 | 4640 | 493 |
| 322 | 20230816 | 134600 | 1605684595 | 4660 | 4660 | 4660 | 4660 | 0 |
| 323 | 20230816 | 134500 | 1605684595 | 4660 | 4645 | 4660 | 4640 | 1400 |
| 324 | 20230816 | 134400 | 1599187680 | 4660 | 4645 | 4660 | 4645 | 119 |
| 325 | 20230816 | 134300 | 1598634910 | 4660 | 4650 | 4660 | 4650 | 73 |
| 326 | 20230816 | 134200 | 1598295450 | 4660 | 4660 | 4660 | 4660 | 47 |
| 327 | 20230816 | 134100 | 1598076430 | 4655 | 4655 | 4655 | 4655 | 260 |
| 328 | 20230816 | 134000 | 1596866130 | 4640 | 4640 | 4640 | 4640 | 135 |
| 329 | 20230816 | 133900 | 1596239730 | 4640 | 4640 | 4640 | 4640 | 215 |
| 330 | 20230816 | 133800 | 1595242130 | 4640 | 4640 | 4640 | 4640 | 85 |
| 331 | 20230816 | 133700 | 1594847730 | 4640 | 4640 | 4640 | 4640 | 185 |
| 332 | 20230816 | 133600 | 1593989330 | 4640 | 4640 | 4640 | 4640 | 35 |
| 333 | 20230816 | 133500 | 1593826930 | 4635 | 4650 | 4650 | 4635 | 2986 |
| 334 | 20230816 | 133400 | 1579974535 | 4645 | 4650 | 4650 | 4645 | 66 |
| 335 | 20230816 | 133300 | 1579667935 | 4650 | 4650 | 4650 | 4650 | 0 |
| 336 | 20230816 | 133200 | 1579667935 | 4650 | 4650 | 4650 | 4650 | 99 |
| 337 | 20230816 | 133100 | 1579207585 | 4655 | 4655 | 4655 | 4655 | 35 |
| 338 | 20230816 | 133000 | 1579044660 | 4660 | 4650 | 4660 | 4650 | 182 |
| 339 | 20230816 | 132900 | 1578197695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 340 | 20230816 | 132800 | 1578197695 | 4650 | 4650 | 4650 | 4650 | 9 |
| 341 | 20230816 | 132700 | 1578155845 | 4645 | 4650 | 4650 | 4645 | 688 |
| 342 | 20230816 | 132600 | 1574956650 | 4650 | 4650 | 4650 | 4650 | 19 |
| 343 | 20230816 | 132500 | 1574868300 | 4650 | 4650 | 4650 | 4650 | 6 |
| 344 | 20230816 | 132400 | 1574840400 | 4645 | 4645 | 4645 | 4645 | 0 |
| 345 | 20230816 | 132300 | 1574840400 | 4645 | 4650 | 4650 | 4645 | 53 |
| 346 | 20230816 | 132200 | 1574594065 | 4650 | 4650 | 4650 | 4650 | 0 |
| 347 | 20230816 | 132100 | 1574594065 | 4650 | 4640 | 4650 | 4640 | 72 |
| 348 | 20230816 | 132000 | 1574259275 | 4645 | 4645 | 4645 | 4645 | 660 |
| 349 | 20230816 | 131900 | 1571193575 | 4640 | 4640 | 4640 | 4640 | 1 |
| 350 | 20230816 | 131800 | 1571188935 | 4645 | 4645 | 4645 | 4645 | 718 |
| 351 | 20230816 | 131700 | 1567853825 | 4645 | 4645 | 4645 | 4645 | 571 |
| 352 | 20230816 | 131600 | 1565201530 | 4640 | 4640 | 4640 | 4640 | 200 |
| 353 | 20230816 | 131500 | 1564273530 | 4640 | 4640 | 4645 | 4640 | 22 |
| 354 | 20230816 | 131400 | 1564171350 | 4645 | 4640 | 4645 | 4640 | 266 |
| 355 | 20230816 | 131300 | 1562935785 | 4640 | 4640 | 4640 | 4640 | 0 |
| 356 | 20230816 | 131200 | 1562935785 | 4640 | 4640 | 4640 | 4640 | 311 |
| 357 | 20230816 | 131100 | 1561492745 | 4640 | 4640 | 4640 | 4640 | 0 |
| 358 | 20230816 | 131000 | 1561492745 | 4640 | 4645 | 4645 | 4640 | 420 |
| 359 | 20230816 | 130900 | 1559542420 | 4645 | 4645 | 4645 | 4640 | 220 |
| 360 | 20230816 | 130800 | 1558520525 | 4645 | 4655 | 4655 | 4645 | 1600 |
| 361 | 20230816 | 130700 | 1551085155 | 4650 | 4655 | 4655 | 4650 | 215 |
| 362 | 20230816 | 130600 | 1550084335 | 4655 | 4655 | 4655 | 4655 | 0 |
| 363 | 20230816 | 130500 | 1550084335 | 4655 | 4655 | 4655 | 4655 | 1 |
| 364 | 20230816 | 130400 | 1550079680 | 4635 | 4635 | 4635 | 4635 | 1500 |
| 365 | 20230816 | 130300 | 1543127180 | 4635 | 4645 | 4645 | 4635 | 3000 |
| 366 | 20230816 | 130200 | 1529218285 | 4660 | 4660 | 4660 | 4660 | 0 |
| 367 | 20230816 | 130100 | 1529218285 | 4660 | 4660 | 4660 | 4660 | 3 |
| 368 | 20230816 | 130000 | 1529204305 | 4640 | 4645 | 4645 | 4640 | 300 |
| 369 | 20230816 | 125900 | 1527811800 | 4660 | 4660 | 4660 | 4640 | 3011 |
| 370 | 20230816 | 125800 | 1513833510 | 4660 | 4655 | 4660 | 4650 | 729 |
| 371 | 20230816 | 125700 | 1510442230 | 4655 | 4665 | 4665 | 4655 | 754 |
| 372 | 20230816 | 125600 | 1506928460 | 4670 | 4670 | 4670 | 4670 | 67 |
| 373 | 20230816 | 125500 | 1506615570 | 4675 | 4675 | 4675 | 4675 | 0 |
| 374 | 20230816 | 125400 | 1506615570 | 4675 | 4675 | 4675 | 4675 | 0 |
| 375 | 20230816 | 125300 | 1506615570 | 4675 | 4675 | 4675 | 4675 | 7 |
| 376 | 20230816 | 125200 | 1506582845 | 4675 | 4675 | 4675 | 4675 | 0 |
| 377 | 20230816 | 125100 | 1506582845 | 4675 | 4675 | 4675 | 4675 | 405 |
| 378 | 20230816 | 125000 | 1504689470 | 4665 | 4675 | 4675 | 4665 | 531 |
| 379 | 20230816 | 124900 | 1502207055 | 4675 | 4675 | 4675 | 4675 | 1 |
| 380 | 20230816 | 124800 | 1502202380 | 4665 | 4665 | 4665 | 4665 | 0 |
| 381 | 20230816 | 124700 | 1502202380 | 4665 | 4665 | 4665 | 4665 | 0 |
| 382 | 20230816 | 124600 | 1502202380 | 4665 | 4665 | 4675 | 4665 | 1201 |
| 383 | 20230816 | 124500 | 1496593400 | 4670 | 4670 | 4670 | 4670 | 3 |
| 384 | 20230816 | 124400 | 1496579390 | 4660 | 4660 | 4660 | 4660 | 0 |
| 385 | 20230816 | 124300 | 1496579390 | 4660 | 4670 | 4670 | 4660 | 2 |
| 386 | 20230816 | 124200 | 1496570060 | 4660 | 4660 | 4660 | 4660 | 0 |
| 387 | 20230816 | 124100 | 1496570060 | 4660 | 4660 | 4660 | 4660 | 0 |
| 388 | 20230816 | 124000 | 1496570060 | 4660 | 4665 | 4665 | 4660 | 113 |
| 389 | 20230816 | 123900 | 1496043415 | 4660 | 4665 | 4665 | 4660 | 2 |
| 390 | 20230816 | 123800 | 1496034090 | 4665 | 4665 | 4665 | 4660 | 71 |
| 391 | 20230816 | 123700 | 1495702880 | 4665 | 4655 | 4665 | 4655 | 292 |
| 392 | 20230816 | 123600 | 1494343330 | 4655 | 4660 | 4660 | 4655 | 305 |
| 393 | 20230816 | 123500 | 1492923305 | 4655 | 4655 | 4655 | 4655 | 99 |
| 394 | 20230816 | 123400 | 1492462460 | 4650 | 4650 | 4650 | 4650 | 0 |
| 395 | 20230816 | 123300 | 1492462460 | 4650 | 4650 | 4650 | 4650 | 0 |
| 396 | 20230816 | 123200 | 1492462460 | 4650 | 4650 | 4650 | 4650 | 0 |
| 397 | 20230816 | 123100 | 1492462460 | 4650 | 4665 | 4665 | 4650 | 17 |
| 398 | 20230816 | 123000 | 1492383335 | 4640 | 4640 | 4640 | 4640 | 0 |
| 399 | 20230816 | 122900 | 1492383335 | 4640 | 4650 | 4650 | 4640 | 381 |
| 400 | 20230816 | 122800 | 1490615485 | 4640 | 4645 | 4645 | 4640 | 401 |
| 401 | 20230816 | 122700 | 1488753615 | 4645 | 4645 | 4645 | 4645 | 1 |
| 402 | 20230816 | 122600 | 1488748970 | 4655 | 4655 | 4660 | 4650 | 408 |
| 403 | 20230816 | 122500 | 1486850895 | 4670 | 4660 | 4670 | 4655 | 5 |
| 404 | 20230816 | 122400 | 1486827570 | 4655 | 4660 | 4665 | 4655 | 219 |
| 405 | 20230816 | 122300 | 1485805950 | 4650 | 4650 | 4650 | 4650 | 0 |
| 406 | 20230816 | 122200 | 1485805950 | 4650 | 4660 | 4660 | 4650 | 11 |
| 407 | 20230816 | 122100 | 1485754700 | 4650 | 4660 | 4660 | 4650 | 431 |
| 408 | 20230816 | 122000 | 1483746250 | 4650 | 4650 | 4650 | 4650 | 404 |
| 409 | 20230816 | 121900 | 1481867650 | 4650 | 4650 | 4650 | 4650 | 166 |
| 410 | 20230816 | 121800 | 1481095750 | 4650 | 4650 | 4650 | 4650 | 1 |
| 411 | 20230816 | 121700 | 1481091100 | 4655 | 4655 | 4655 | 4655 | 71 |
| 412 | 20230816 | 121600 | 1480760595 | 4650 | 4650 | 4650 | 4650 | 0 |
| 413 | 20230816 | 121500 | 1480760595 | 4650 | 4650 | 4650 | 4650 | 55 |
| 414 | 20230816 | 121400 | 1480504845 | 4645 | 4645 | 4645 | 4645 | 0 |
| 415 | 20230816 | 121300 | 1480504845 | 4645 | 4655 | 4655 | 4645 | 70 |
| 416 | 20230816 | 121200 | 1480179625 | 4645 | 4655 | 4655 | 4645 | 553 |
| 417 | 20230816 | 121100 | 1477605430 | 4645 | 4655 | 4655 | 4645 | 47 |
| 418 | 20230816 | 121000 | 1477386655 | 4655 | 4655 | 4655 | 4655 | 117 |
| 419 | 20230816 | 120900 | 1476842020 | 4655 | 4645 | 4660 | 4640 | 577 |
| 420 | 20230816 | 120800 | 1474156055 | 4645 | 4650 | 4665 | 4645 | 1006 |
| 421 | 20230816 | 120700 | 1469482640 | 4665 | 4665 | 4665 | 4650 | 84 |
| 422 | 20230816 | 120600 | 1469091995 | 4665 | 4650 | 4665 | 4650 | 1842 |
| 423 | 20230816 | 120500 | 1460526620 | 4650 | 4645 | 4665 | 4645 | 502 |
| 424 | 20230816 | 120400 | 1458193655 | 4635 | 4645 | 4645 | 4635 | 244 |
| 425 | 20230816 | 120300 | 1457062415 | 4645 | 4645 | 4645 | 4645 | 0 |
| 426 | 20230816 | 120200 | 1457062415 | 4645 | 4640 | 4645 | 4640 | 1013 |
| 427 | 20230816 | 120100 | 1452362090 | 4640 | 4635 | 4640 | 4635 | 55 |
| 428 | 20230816 | 120000 | 1452106915 | 4635 | 4635 | 4640 | 4630 | 2232 |
| 429 | 20230816 | 115900 | 1441756260 | 4630 | 4635 | 4635 | 4630 | 104 |
| 430 | 20230816 | 115800 | 1441274720 | 4635 | 4630 | 4635 | 4630 | 344 |
| 431 | 20230816 | 115700 | 1439680780 | 4630 | 4635 | 4635 | 4630 | 294 |
| 432 | 20230816 | 115600 | 1438319435 | 4635 | 4630 | 4640 | 4630 | 573 |
| 433 | 20230816 | 115500 | 1435666325 | 4635 | 4635 | 4635 | 4630 | 2397 |
| 434 | 20230816 | 115400 | 1424565650 | 4635 | 4635 | 4640 | 4635 | 52 |
| 435 | 20230816 | 115300 | 1424324620 | 4645 | 4645 | 4645 | 4630 | 351 |
| 436 | 20230816 | 115200 | 1422699415 | 4635 | 4645 | 4645 | 4635 | 37 |
| 437 | 20230816 | 115100 | 1422527810 | 4645 | 4635 | 4645 | 4635 | 557 |
| 438 | 20230816 | 115000 | 1419946105 | 4650 | 4650 | 4650 | 4630 | 481 |
| 439 | 20230816 | 114900 | 1417717285 | 4635 | 4630 | 4635 | 4630 | 800 |
| 440 | 20230816 | 114800 | 1414013005 | 4635 | 4640 | 4640 | 4635 | 2947 |
| 441 | 20230816 | 114700 | 1400349860 | 4650 | 4650 | 4650 | 4650 | 0 |
| 442 | 20230816 | 114600 | 1400349860 | 4650 | 4640 | 4650 | 4640 | 276 |
| 443 | 20230816 | 114500 | 1399069160 | 4645 | 4650 | 4650 | 4635 | 4027 |
| 444 | 20230816 | 114400 | 1380395005 | 4650 | 4645 | 4650 | 4645 | 3 |
| 445 | 20230816 | 114300 | 1380381065 | 4655 | 4655 | 4655 | 4655 | 0 |
| 446 | 20230816 | 114200 | 1380381065 | 4655 | 4640 | 4655 | 4640 | 1042 |
| 447 | 20230816 | 114100 | 1375546170 | 4655 | 4655 | 4655 | 4655 | 1 |
| 448 | 20230816 | 114000 | 1375541515 | 4655 | 4655 | 4655 | 4640 | 1201 |
| 449 | 20230816 | 113900 | 1369967360 | 4655 | 4655 | 4655 | 4640 | 14729 |
| 450 | 20230816 | 113800 | 1301517525 | 4660 | 4660 | 4660 | 4660 | 86 |
| 451 | 20230816 | 113700 | 1301116765 | 4665 | 4665 | 4665 | 4665 | 0 |
| 452 | 20230816 | 113600 | 1301116765 | 4665 | 4665 | 4665 | 4665 | 0 |
| 453 | 20230816 | 113500 | 1301116765 | 4665 | 4655 | 4665 | 4655 | 685 |
| 454 | 20230816 | 113400 | 1297927880 | 4665 | 4665 | 4665 | 4665 | 2 |
| 455 | 20230816 | 113300 | 1297918550 | 4655 | 4655 | 4665 | 4655 | 241 |
| 456 | 20230816 | 113200 | 1296796685 | 4665 | 4660 | 4665 | 4660 | 22 |
| 457 | 20230816 | 113100 | 1296694160 | 4665 | 4670 | 4670 | 4665 | 67 |
| 458 | 20230816 | 113000 | 1296381585 | 4670 | 4670 | 4670 | 4670 | 58 |
| 459 | 20230816 | 112900 | 1296110725 | 4655 | 4660 | 4670 | 4655 | 449 |
| 460 | 20230816 | 112800 | 1294019120 | 4670 | 4670 | 4670 | 4670 | 0 |
| 461 | 20230816 | 112700 | 1294019120 | 4670 | 4670 | 4670 | 4670 | 0 |
| 462 | 20230816 | 112600 | 1294019120 | 4670 | 4670 | 4670 | 4670 | 26 |
| 463 | 20230816 | 112500 | 1293897700 | 4670 | 4665 | 4670 | 4665 | 1368 |
| 464 | 20230816 | 112400 | 1287515970 | 4675 | 4675 | 4675 | 4675 | 0 |
| 465 | 20230816 | 112300 | 1287515970 | 4675 | 4675 | 4675 | 4675 | 2 |
| 466 | 20230816 | 112200 | 1287506620 | 4675 | 4675 | 4675 | 4675 | 0 |
| 467 | 20230816 | 112100 | 1287506620 | 4675 | 4675 | 4675 | 4675 | 1 |
| 468 | 20230816 | 112000 | 1287501945 | 4650 | 4675 | 4675 | 4650 | 7092 |
| 469 | 20230816 | 111900 | 1254492990 | 4675 | 4675 | 4675 | 4675 | 1 |
| 470 | 20230816 | 111800 | 1254488315 | 4670 | 4670 | 4670 | 4670 | 416 |
| 471 | 20230816 | 111700 | 1252545595 | 4655 | 4670 | 4670 | 4655 | 3846 |
| 472 | 20230816 | 111600 | 1234616720 | 4665 | 4670 | 4670 | 4665 | 74 |
| 473 | 20230816 | 111500 | 1234271390 | 4670 | 4670 | 4670 | 4670 | 14 |
| 474 | 20230816 | 111400 | 1234206010 | 4670 | 4670 | 4670 | 4670 | 0 |
| 475 | 20230816 | 111300 | 1234206010 | 4670 | 4675 | 4675 | 4670 | 824 |
| 476 | 20230816 | 111200 | 1230357395 | 4675 | 4675 | 4675 | 4675 | 1 |
| 477 | 20230816 | 111100 | 1230352720 | 4670 | 4675 | 4675 | 4670 | 1005 |
| 478 | 20230816 | 111000 | 1225659340 | 4675 | 4670 | 4675 | 4670 | 13 |
| 479 | 20230816 | 110900 | 1225598600 | 4675 | 4675 | 4675 | 4675 | 0 |
| 480 | 20230816 | 110800 | 1225598600 | 4675 | 4660 | 4675 | 4660 | 777 |
| 481 | 20230816 | 110700 | 1221976960 | 4655 | 4660 | 4660 | 4655 | 2223 |
| 482 | 20230816 | 110600 | 1211619865 | 4660 | 4660 | 4660 | 4660 | 1 |
| 483 | 20230816 | 110500 | 1211615205 | 4665 | 4665 | 4665 | 4665 | 300 |
| 484 | 20230816 | 110400 | 1210215705 | 4660 | 4660 | 4670 | 4660 | 621 |
| 485 | 20230816 | 110300 | 1207321645 | 4665 | 4665 | 4665 | 4660 | 572 |
| 486 | 20230816 | 110200 | 1204653290 | 4665 | 4675 | 4675 | 4665 | 3906 |
| 487 | 20230816 | 110100 | 1186399275 | 4690 | 4690 | 4690 | 4675 | 861 |
| 488 | 20230816 | 110000 | 1182371035 | 4690 | 4675 | 4690 | 4675 | 13 |
| 489 | 20230816 | 105900 | 1182310230 | 4675 | 4675 | 4675 | 4675 | 762 |
| 490 | 20230816 | 105800 | 1178747880 | 4680 | 4680 | 4695 | 4675 | 644 |
| 491 | 20230816 | 105700 | 1175735795 | 4695 | 4695 | 4695 | 4675 | 1002 |
| 492 | 20230816 | 105600 | 1171047510 | 4685 | 4685 | 4685 | 4685 | 20 |
| 493 | 20230816 | 105500 | 1170953810 | 4680 | 4680 | 4680 | 4680 | 201 |
| 494 | 20230816 | 105400 | 1170013130 | 4680 | 4680 | 4680 | 4680 | 25 |
| 495 | 20230816 | 105300 | 1169896130 | 4680 | 4680 | 4680 | 4675 | 421 |
| 496 | 20230816 | 105200 | 1167925855 | 4675 | 4680 | 4685 | 4675 | 519 |
| 497 | 20230816 | 105100 | 1165498980 | 4675 | 4675 | 4675 | 4675 | 0 |
| 498 | 20230816 | 105000 | 1165498980 | 4675 | 4675 | 4675 | 4675 | 400 |
| 499 | 20230816 | 104900 | 1163628980 | 4675 | 4680 | 4690 | 4675 | 2646 |
| 500 | 20230816 | 104800 | 1151245710 | 4680 | 4690 | 4690 | 4680 | 329 |
| 501 | 20230816 | 104700 | 1149703970 | 4685 | 4685 | 4685 | 4680 | 4651 |
| 502 | 20230816 | 104600 | 1127914335 | 4685 | 4685 | 4685 | 4685 | 0 |
| 503 | 20230816 | 104500 | 1127914335 | 4685 | 4685 | 4690 | 4685 | 207 |
| 504 | 20230816 | 104400 | 1126943520 | 4685 | 4690 | 4690 | 4685 | 12 |
| 505 | 20230816 | 104300 | 1126887245 | 4685 | 4690 | 4690 | 4685 | 112 |
| 506 | 20230816 | 104200 | 1126361975 | 4685 | 4680 | 4690 | 4680 | 2901 |
| 507 | 20230816 | 104100 | 1112770545 | 4690 | 4680 | 4690 | 4680 | 650 |
| 508 | 20230816 | 104000 | 1109728045 | 4680 | 4685 | 4690 | 4680 | 2909 |
| 509 | 20230816 | 103900 | 1096099380 | 4690 | 4685 | 4690 | 4685 | 14 |
| 510 | 20230816 | 103800 | 1096033730 | 4690 | 4685 | 4690 | 4685 | 205 |
| 511 | 20230816 | 103700 | 1095073285 | 4685 | 4690 | 4690 | 4685 | 650 |
| 512 | 20230816 | 103600 | 1092027285 | 4690 | 4690 | 4695 | 4685 | 511 |
| 513 | 20230816 | 103500 | 1089629705 | 4685 | 4690 | 4695 | 4685 | 381 |
| 514 | 20230816 | 103400 | 1087842865 | 4690 | 4695 | 4695 | 4685 | 619 |
| 515 | 20230816 | 103300 | 1084941510 | 4695 | 4695 | 4695 | 4695 | 58 |
| 516 | 20230816 | 103200 | 1084669200 | 4695 | 4695 | 4695 | 4695 | 60 |
| 517 | 20230816 | 103100 | 1084387500 | 4695 | 4685 | 4700 | 4685 | 1554 |
| 518 | 20230816 | 103000 | 1077091575 | 4695 | 4685 | 4700 | 4685 | 2995 |
| 519 | 20230816 | 102900 | 1063048710 | 4680 | 4680 | 4680 | 4680 | 118 |
| 520 | 20230816 | 102800 | 1062496470 | 4685 | 4685 | 4685 | 4685 | 102 |
| 521 | 20230816 | 102700 | 1062018600 | 4670 | 4665 | 4670 | 4665 | 4885 |
| 522 | 20230816 | 102600 | 1039216270 | 4660 | 4660 | 4660 | 4660 | 754 |
| 523 | 20230816 | 102500 | 1035702630 | 4660 | 4665 | 4665 | 4660 | 2129 |
| 524 | 20230816 | 102400 | 1025781040 | 4660 | 4655 | 4665 | 4655 | 161 |
| 525 | 20230816 | 102300 | 1025030770 | 4660 | 4680 | 4680 | 4660 | 1873 |
| 526 | 20230816 | 102200 | 1016297105 | 4670 | 4670 | 4670 | 4670 | 3 |
| 527 | 20230816 | 102100 | 1016283095 | 4680 | 4670 | 4680 | 4670 | 14 |
| 528 | 20230816 | 102000 | 1016217705 | 4670 | 4680 | 4680 | 4670 | 18 |
| 529 | 20230816 | 101900 | 1016133565 | 4670 | 4670 | 4680 | 4670 | 476 |
| 530 | 20230816 | 101800 | 1013908135 | 4660 | 4660 | 4660 | 4660 | 447 |
| 531 | 20230816 | 101700 | 1011825115 | 4660 | 4660 | 4660 | 4660 | 190 |
| 532 | 20230816 | 101600 | 1010939715 | 4660 | 4660 | 4660 | 4660 | 90 |
| 533 | 20230816 | 101500 | 1010520315 | 4660 | 4660 | 4675 | 4660 | 1956 |
| 534 | 20230816 | 101400 | 1001391890 | 4665 | 4665 | 4670 | 4660 | 424 |
| 535 | 20230816 | 101300 | 999413930 | 4660 | 4665 | 4675 | 4660 | 1167 |
| 536 | 20230816 | 101200 | 993969400 | 4660 | 4660 | 4660 | 4660 | 0 |
| 537 | 20230816 | 101100 | 993969400 | 4660 | 4660 | 4660 | 4660 | 612 |
| 538 | 20230816 | 101000 | 991117480 | 4660 | 4675 | 4675 | 4660 | 874 |
| 539 | 20230816 | 100900 | 987043405 | 4675 | 4675 | 4675 | 4660 | 5469 |
| 540 | 20230816 | 100800 | 961555590 | 4670 | 4665 | 4675 | 4660 | 1010 |
| 541 | 20230816 | 100700 | 956843515 | 4665 | 4675 | 4685 | 4665 | 1938 |
| 542 | 20230816 | 100600 | 947792800 | 4670 | 4675 | 4685 | 4670 | 299 |
| 543 | 20230816 | 100500 | 946396135 | 4675 | 4675 | 4685 | 4675 | 76 |
| 544 | 20230816 | 100400 | 946040815 | 4670 | 4670 | 4685 | 4670 | 9 |
| 545 | 20230816 | 100300 | 945998695 | 4685 | 4700 | 4700 | 4660 | 1873 |
| 546 | 20230816 | 100200 | 937232970 | 4690 | 4660 | 4700 | 4660 | 6179 |
| 547 | 20230816 | 100100 | 908332730 | 4670 | 4665 | 4670 | 4660 | 738 |
| 548 | 20230816 | 100000 | 904889955 | 4665 | 4655 | 4665 | 4655 | 5 |
| 549 | 20230816 | 095900 | 904866640 | 4665 | 4665 | 4665 | 4665 | 100 |
| 550 | 20230816 | 095800 | 904400140 | 4665 | 4665 | 4665 | 4645 | 5106 |
| 551 | 20230816 | 095700 | 880657440 | 4665 | 4670 | 4670 | 4665 | 1041 |
| 552 | 20230816 | 095600 | 875800560 | 4660 | 4660 | 4660 | 4660 | 1204 |
| 553 | 20230816 | 095500 | 870189920 | 4660 | 4660 | 4660 | 4660 | 10 |
| 554 | 20230816 | 095400 | 870143320 | 4650 | 4655 | 4660 | 4645 | 551 |
| 555 | 20230816 | 095300 | 867580510 | 4660 | 4655 | 4660 | 4645 | 1733 |
| 556 | 20230816 | 095200 | 859521485 | 4650 | 4660 | 4660 | 4650 | 2094 |
| 557 | 20230816 | 095100 | 849779845 | 4660 | 4675 | 4675 | 4655 | 8465 |
| 558 | 20230816 | 095000 | 810301975 | 4670 | 4675 | 4675 | 4670 | 155 |
| 559 | 20230816 | 094900 | 809578100 | 4675 | 4675 | 4675 | 4675 | 6 |
| 560 | 20230816 | 094800 | 809550050 | 4665 | 4670 | 4680 | 4665 | 681 |
| 561 | 20230816 | 094700 | 806369900 | 4670 | 4690 | 4690 | 4670 | 1966 |
| 562 | 20230816 | 094600 | 797188540 | 4675 | 4690 | 4690 | 4675 | 213 |
| 563 | 20230816 | 094500 | 796192750 | 4675 | 4700 | 4700 | 4670 | 1953 |
| 564 | 20230816 | 094400 | 787058950 | 4685 | 4675 | 4705 | 4675 | 2369 |
| 565 | 20230816 | 094300 | 775969865 | 4675 | 4675 | 4675 | 4665 | 196 |
| 566 | 20230816 | 094200 | 775054370 | 4675 | 4675 | 4675 | 4670 | 1555 |
| 567 | 20230816 | 094100 | 767786745 | 4685 | 4685 | 4685 | 4680 | 298 |
| 568 | 20230816 | 094000 | 766390685 | 4680 | 4675 | 4685 | 4665 | 1117 |
| 569 | 20230816 | 093900 | 761173240 | 4680 | 4670 | 4680 | 4670 | 1689 |
| 570 | 20230816 | 093800 | 753278165 | 4680 | 4680 | 4680 | 4660 | 2284 |
| 571 | 20230816 | 093700 | 742621875 | 4680 | 4670 | 4680 | 4670 | 1358 |
| 572 | 20230816 | 093600 | 736279825 | 4670 | 4690 | 4690 | 4670 | 1963 |
| 573 | 20230816 | 093500 | 727106970 | 4685 | 4680 | 4695 | 4665 | 6021 |
| 574 | 20230816 | 093400 | 698965260 | 4675 | 4710 | 4715 | 4675 | 19542 |
| 575 | 20230816 | 093300 | 607289620 | 4715 | 4715 | 4715 | 4710 | 584 |
| 576 | 20230816 | 093200 | 604538865 | 4715 | 4715 | 4715 | 4710 | 363 |
| 577 | 20230816 | 093100 | 602827550 | 4715 | 4705 | 4715 | 4705 | 718 |
| 578 | 20230816 | 093000 | 599447270 | 4710 | 4735 | 4735 | 4710 | 6304 |
| 579 | 20230816 | 092900 | 569740475 | 4740 | 4740 | 4740 | 4720 | 1716 |
| 580 | 20230816 | 092800 | 561618035 | 4740 | 4740 | 4740 | 4740 | 57 |
| 581 | 20230816 | 092700 | 561347855 | 4715 | 4730 | 4740 | 4715 | 4241 |
| 582 | 20230816 | 092600 | 541316715 | 4740 | 4730 | 4745 | 4725 | 647 |
| 583 | 20230816 | 092500 | 538255980 | 4750 | 4745 | 4755 | 4720 | 6514 |
| 584 | 20230816 | 092400 | 507430865 | 4755 | 4750 | 4755 | 4740 | 717 |
| 585 | 20230816 | 092300 | 504025645 | 4755 | 4735 | 4755 | 4735 | 4411 |
| 586 | 20230816 | 092200 | 483121365 | 4740 | 4765 | 4765 | 4740 | 2648 |
| 587 | 20230816 | 092100 | 470550960 | 4770 | 4770 | 4770 | 4770 | 2 |
| 588 | 20230816 | 092000 | 470541420 | 4765 | 4750 | 4765 | 4750 | 2218 |
| 589 | 20230816 | 091900 | 460005165 | 4750 | 4745 | 4750 | 4730 | 9752 |
| 590 | 20230816 | 091800 | 413772780 | 4745 | 4745 | 4745 | 4740 | 73 |
| 591 | 20230816 | 091700 | 413426405 | 4745 | 4740 | 4745 | 4735 | 3732 |
| 592 | 20230816 | 091600 | 395737150 | 4735 | 4740 | 4740 | 4735 | 2115 |
| 593 | 20230816 | 091500 | 385713800 | 4740 | 4740 | 4740 | 4740 | 270 |
| 594 | 20230816 | 091400 | 384434000 | 4740 | 4775 | 4780 | 4705 | 13923 |
| 595 | 20230816 | 091300 | 318712520 | 4780 | 4790 | 4790 | 4710 | 23554 |
| 596 | 20230816 | 091200 | 206570005 | 4800 | 4800 | 4800 | 4795 | 1852 |
| 597 | 20230816 | 091100 | 197682405 | 4800 | 4770 | 4800 | 4765 | 670 |
| 598 | 20230816 | 091000 | 194485450 | 4765 | 4810 | 4815 | 4765 | 14658 |
| 599 | 20230816 | 090900 | 124210950 | 4810 | 4810 | 4810 | 4805 | 1295 |
| 600 | 20230816 | 090800 | 117982250 | 4810 | 4815 | 4815 | 4805 | 736 |
| 601 | 20230816 | 090700 | 114442050 | 4815 | 4810 | 4815 | 4810 | 535 |
| 602 | 20230816 | 090600 | 111868625 | 4815 | 4820 | 4820 | 4805 | 262 |
| 603 | 20230816 | 090500 | 110608040 | 4825 | 4840 | 4840 | 4790 | 7191 |
| 604 | 20230816 | 090400 | 75988315 | 4840 | 4850 | 4850 | 4840 | 101 |
| 605 | 20230816 | 090300 | 75499465 | 4855 | 4850 | 4855 | 4825 | 5834 |
| 606 | 20230816 | 090200 | 47271875 | 4855 | 4860 | 4875 | 4855 | 1262 |
| 607 | 20230816 | 090100 | 41143680 | 4880 | 4870 | 4885 | 4855 | 639 |
| 608 | 20230816 | 090000 | 38038010 | 4900 | 4855 | 4935 | 4850 | 7834 |