30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 14372 |
| 3 | 20230814 | 191600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 4 | 20230814 | 191500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 5 | 20230814 | 191400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 6 | 20230814 | 191300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 7 | 20230814 | 191200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 8 | 20230814 | 191100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 9 | 20230814 | 191000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 10 | 20230814 | 190900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 11 | 20230814 | 190800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 12 | 20230814 | 190700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 13 | 20230814 | 190600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 14 | 20230814 | 190500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 15 | 20230814 | 190400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 16 | 20230814 | 190300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 17 | 20230814 | 190200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 18 | 20230814 | 190100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 19 | 20230814 | 190000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 20 | 20230814 | 185900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 21 | 20230814 | 185800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 22 | 20230814 | 185700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 23 | 20230814 | 185600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 24 | 20230814 | 185500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 25 | 20230814 | 185400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 26 | 20230814 | 185300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 27 | 20230814 | 185200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 28 | 20230814 | 185100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 29 | 20230814 | 185000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 30 | 20230814 | 184900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 31 | 20230814 | 184800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 32 | 20230814 | 184700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 14372 |
| 33 | 20230814 | 184600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 34 | 20230814 | 184500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 35 | 20230814 | 184400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 36 | 20230814 | 184300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 37 | 20230814 | 184200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 38 | 20230814 | 184100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 39 | 20230814 | 184000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 40 | 20230814 | 183900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 41 | 20230814 | 183800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 42 | 20230814 | 183700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 43 | 20230814 | 183600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 44 | 20230814 | 183500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 45 | 20230814 | 183400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 46 | 20230814 | 183300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 47 | 20230814 | 183200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 48 | 20230814 | 183100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 49 | 20230814 | 183000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 50 | 20230814 | 182900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 51 | 20230814 | 182800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 52 | 20230814 | 182700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 53 | 20230814 | 182600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 54 | 20230814 | 182500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 55 | 20230814 | 182400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 56 | 20230814 | 182300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 57 | 20230814 | 182200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 58 | 20230814 | 182100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 59 | 20230814 | 182000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 60 | 20230814 | 181900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 61 | 20230814 | 181800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 62 | 20230814 | 181700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 14372 |
| 63 | 20230814 | 181600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 64 | 20230814 | 181500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 65 | 20230814 | 181400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 66 | 20230814 | 181300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 67 | 20230814 | 181200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 68 | 20230814 | 181100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 69 | 20230814 | 181000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 70 | 20230814 | 180900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 71 | 20230814 | 180800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 72 | 20230814 | 180700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 73 | 20230814 | 180600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 74 | 20230814 | 180500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 75 | 20230814 | 180400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 76 | 20230814 | 180300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 77 | 20230814 | 180200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 78 | 20230814 | 180100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 79 | 20230814 | 180000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 80 | 20230814 | 175900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 81 | 20230814 | 175800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 82 | 20230814 | 175700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 83 | 20230814 | 175600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 84 | 20230814 | 175500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 85 | 20230814 | 175400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 86 | 20230814 | 175300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 87 | 20230814 | 175200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 88 | 20230814 | 175100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 89 | 20230814 | 175000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 90 | 20230814 | 174900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 91 | 20230814 | 174800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 92 | 20230814 | 174700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 14372 |
| 93 | 20230814 | 174600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 94 | 20230814 | 174500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 95 | 20230814 | 174400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 96 | 20230814 | 174300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 97 | 20230814 | 174200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 98 | 20230814 | 174100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 99 | 20230814 | 174000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 100 | 20230814 | 173900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 101 | 20230814 | 173800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 102 | 20230814 | 173700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 103 | 20230814 | 173600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 104 | 20230814 | 173500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 105 | 20230814 | 173400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 106 | 20230814 | 173300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 107 | 20230814 | 173200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 108 | 20230814 | 173100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 109 | 20230814 | 173000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 110 | 20230814 | 172900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 111 | 20230814 | 172800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 112 | 20230814 | 172700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 113 | 20230814 | 172600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 114 | 20230814 | 172500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 115 | 20230814 | 172400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 116 | 20230814 | 172300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 117 | 20230814 | 172200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 118 | 20230814 | 172100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 119 | 20230814 | 172000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 120 | 20230814 | 171900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 121 | 20230814 | 171800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 122 | 20230814 | 171700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 14372 |
| 123 | 20230814 | 171600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 124 | 20230814 | 171500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 125 | 20230814 | 171400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 126 | 20230814 | 171300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 127 | 20230814 | 171200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 128 | 20230814 | 171100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 129 | 20230814 | 171000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 130 | 20230814 | 170900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 131 | 20230814 | 170800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 132 | 20230814 | 170700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 133 | 20230814 | 170600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 134 | 20230814 | 170500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 135 | 20230814 | 170400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 136 | 20230814 | 170300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 137 | 20230814 | 170200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 138 | 20230814 | 170100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 139 | 20230814 | 170000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 140 | 20230814 | 165900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 141 | 20230814 | 165800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 142 | 20230814 | 165700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 143 | 20230814 | 165600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 144 | 20230814 | 165500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 145 | 20230814 | 165400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 146 | 20230814 | 165300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 147 | 20230814 | 165200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 148 | 20230814 | 165100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 149 | 20230814 | 165000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 150 | 20230814 | 164900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 151 | 20230814 | 164800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 152 | 20230814 | 164700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 14372 |
| 153 | 20230814 | 164600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 154 | 20230814 | 164500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 155 | 20230814 | 164400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 156 | 20230814 | 164300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 157 | 20230814 | 164200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 158 | 20230814 | 164100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 159 | 20230814 | 164000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 160 | 20230814 | 163900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 161 | 20230814 | 163800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 162 | 20230814 | 163700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 163 | 20230814 | 163600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 164 | 20230814 | 163500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 165 | 20230814 | 163400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 166 | 20230814 | 163300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 167 | 20230814 | 163200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 168 | 20230814 | 163100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 169 | 20230814 | 163000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 170 | 20230814 | 162900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 171 | 20230814 | 162800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 172 | 20230814 | 162700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 173 | 20230814 | 162600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 174 | 20230814 | 162500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 175 | 20230814 | 162400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 176 | 20230814 | 162300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 177 | 20230814 | 162200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 178 | 20230814 | 162100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 179 | 20230814 | 162000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 180 | 20230814 | 161900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 181 | 20230814 | 161800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 182 | 20230814 | 161700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 14372 |
| 183 | 20230814 | 161600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 184 | 20230814 | 161500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 185 | 20230814 | 161400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 186 | 20230814 | 161300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 187 | 20230814 | 161200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 188 | 20230814 | 161100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 189 | 20230814 | 161000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 190 | 20230814 | 160900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 191 | 20230814 | 160800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 192 | 20230814 | 160700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 193 | 20230814 | 160600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 194 | 20230814 | 160500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 195 | 20230814 | 160400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 196 | 20230814 | 160300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 197 | 20230814 | 160200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 198 | 20230814 | 160100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 199 | 20230814 | 160000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 200 | 20230814 | 155900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 201 | 20230814 | 155800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 202 | 20230814 | 155700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 203 | 20230814 | 155600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 204 | 20230814 | 155500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 205 | 20230814 | 155400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 206 | 20230814 | 155300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 207 | 20230814 | 155200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 208 | 20230814 | 155100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 209 | 20230814 | 155000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 210 | 20230814 | 154900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 211 | 20230814 | 154800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 212 | 20230814 | 154700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 14372 |
| 213 | 20230814 | 154600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 214 | 20230814 | 154500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 215 | 20230814 | 154400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 216 | 20230814 | 154300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 217 | 20230814 | 154200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 218 | 20230814 | 154100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 219 | 20230814 | 154000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 220 | 20230814 | 153900 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 221 | 20230814 | 153800 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 222 | 20230814 | 153700 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 223 | 20230814 | 153600 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 224 | 20230814 | 153500 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 225 | 20230814 | 153400 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 226 | 20230814 | 153300 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 227 | 20230814 | 153200 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 228 | 20230814 | 153100 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 0 |
| 229 | 20230814 | 153000 | 2526195137 | 1656 | 1656 | 1656 | 1656 | 14372 |
| 230 | 20230814 | 152900 | 2502395105 | 1657 | 1657 | 1657 | 1657 | 0 |
| 231 | 20230814 | 152800 | 2502395105 | 1657 | 1657 | 1657 | 1657 | 0 |
| 232 | 20230814 | 152700 | 2502395105 | 1657 | 1657 | 1657 | 1657 | 0 |
| 233 | 20230814 | 152600 | 2502395105 | 1657 | 1657 | 1657 | 1657 | 0 |
| 234 | 20230814 | 152500 | 2502395105 | 1657 | 1657 | 1657 | 1657 | 0 |
| 235 | 20230814 | 152400 | 2502395105 | 1657 | 1657 | 1657 | 1657 | 0 |
| 236 | 20230814 | 152300 | 2502395105 | 1657 | 1657 | 1657 | 1657 | 0 |
| 237 | 20230814 | 152200 | 2502395105 | 1657 | 1657 | 1657 | 1657 | 0 |
| 238 | 20230814 | 152100 | 2502395105 | 1657 | 1657 | 1657 | 1657 | 0 |
| 239 | 20230814 | 152000 | 2502395105 | 1657 | 1657 | 1657 | 1657 | 0 |
| 240 | 20230814 | 151900 | 2502395105 | 1657 | 1654 | 1657 | 1654 | 186 |
| 241 | 20230814 | 151800 | 2502086939 | 1653 | 1653 | 1657 | 1653 | 498 |
| 242 | 20230814 | 151700 | 2501262730 | 1653 | 1656 | 1656 | 1653 | 4085 |
| 243 | 20230814 | 151600 | 2494507566 | 1657 | 1657 | 1657 | 1657 | 40 |
| 244 | 20230814 | 151500 | 2494441286 | 1657 | 1658 | 1658 | 1657 | 3233 |
| 245 | 20230814 | 151400 | 2489081023 | 1658 | 1653 | 1659 | 1653 | 5653 |
| 246 | 20230814 | 151300 | 2479723401 | 1653 | 1654 | 1654 | 1653 | 3918 |
| 247 | 20230814 | 151200 | 2473246887 | 1655 | 1654 | 1655 | 1653 | 2647 |
| 248 | 20230814 | 151100 | 2468870861 | 1655 | 1656 | 1656 | 1655 | 1100 |
| 249 | 20230814 | 151000 | 2467049761 | 1654 | 1659 | 1660 | 1654 | 2614 |
| 250 | 20230814 | 150900 | 2462715126 | 1660 | 1658 | 1660 | 1658 | 877 |
| 251 | 20230814 | 150800 | 2461260030 | 1656 | 1656 | 1656 | 1656 | 1738 |
| 252 | 20230814 | 150700 | 2458381902 | 1653 | 1656 | 1656 | 1653 | 16953 |
| 253 | 20230814 | 150600 | 2430353564 | 1656 | 1656 | 1656 | 1656 | 287 |
| 254 | 20230814 | 150500 | 2429878292 | 1656 | 1660 | 1660 | 1655 | 1513 |
| 255 | 20230814 | 150400 | 2427373887 | 1660 | 1653 | 1660 | 1653 | 3171 |
| 256 | 20230814 | 150300 | 2422130733 | 1653 | 1660 | 1660 | 1653 | 421 |
| 257 | 20230814 | 150200 | 2421433392 | 1660 | 1654 | 1664 | 1651 | 5690 |
| 258 | 20230814 | 150100 | 2411991076 | 1662 | 1662 | 1662 | 1662 | 50 |
| 259 | 20230814 | 150000 | 2411907976 | 1662 | 1663 | 1663 | 1662 | 1715 |
| 260 | 20230814 | 145900 | 2409056213 | 1663 | 1664 | 1664 | 1663 | 820 |
| 261 | 20230814 | 145800 | 2407692156 | 1664 | 1664 | 1665 | 1653 | 5417 |
| 262 | 20230814 | 145700 | 2398728423 | 1664 | 1665 | 1665 | 1655 | 1047 |
| 263 | 20230814 | 145600 | 2396989162 | 1665 | 1663 | 1666 | 1663 | 2308 |
| 264 | 20230814 | 145500 | 2393149296 | 1657 | 1653 | 1657 | 1653 | 11890 |
| 265 | 20230814 | 145400 | 2373474165 | 1654 | 1653 | 1654 | 1653 | 1226 |
| 266 | 20230814 | 145300 | 2371447448 | 1653 | 1653 | 1653 | 1651 | 2683 |
| 267 | 20230814 | 145200 | 2367012743 | 1653 | 1653 | 1653 | 1653 | 883 |
| 268 | 20230814 | 145100 | 2365553144 | 1649 | 1653 | 1653 | 1648 | 1215 |
| 269 | 20230814 | 145000 | 2363549134 | 1653 | 1652 | 1653 | 1648 | 867 |
| 270 | 20230814 | 144900 | 2362116581 | 1652 | 1652 | 1652 | 1651 | 832 |
| 271 | 20230814 | 144800 | 2360742183 | 1651 | 1652 | 1652 | 1651 | 424 |
| 272 | 20230814 | 144700 | 2360041821 | 1653 | 1652 | 1653 | 1651 | 3165 |
| 273 | 20230814 | 144600 | 2354813141 | 1652 | 1652 | 1652 | 1651 | 1803 |
| 274 | 20230814 | 144500 | 2351834722 | 1652 | 1652 | 1652 | 1645 | 1808 |
| 275 | 20230814 | 144400 | 2348854539 | 1652 | 1652 | 1652 | 1646 | 1671 |
| 276 | 20230814 | 144300 | 2346100047 | 1652 | 1651 | 1652 | 1648 | 2473 |
| 277 | 20230814 | 144200 | 2342017229 | 1651 | 1650 | 1651 | 1650 | 1257 |
| 278 | 20230814 | 144100 | 2339941932 | 1651 | 1652 | 1652 | 1650 | 835 |
| 279 | 20230814 | 144000 | 2338563706 | 1652 | 1651 | 1653 | 1645 | 1759 |
| 280 | 20230814 | 143900 | 2335662793 | 1651 | 1649 | 1651 | 1648 | 9101 |
| 281 | 20230814 | 143800 | 2320644276 | 1649 | 1649 | 1649 | 1648 | 3546 |
| 282 | 20230814 | 143700 | 2314796996 | 1649 | 1649 | 1649 | 1648 | 528 |
| 283 | 20230814 | 143600 | 2313926439 | 1648 | 1648 | 1649 | 1643 | 684 |
| 284 | 20230814 | 143500 | 2312799347 | 1648 | 1647 | 1648 | 1638 | 4347 |
| 285 | 20230814 | 143400 | 2305638174 | 1647 | 1646 | 1648 | 1638 | 14263 |
| 286 | 20230814 | 143300 | 2282226109 | 1638 | 1647 | 1647 | 1635 | 1602 |
| 287 | 20230814 | 143200 | 2279591263 | 1647 | 1647 | 1648 | 1632 | 3429 |
| 288 | 20230814 | 143100 | 2273981908 | 1647 | 1639 | 1647 | 1630 | 1987 |
| 289 | 20230814 | 143000 | 2270723027 | 1630 | 1639 | 1640 | 1630 | 9509 |
| 290 | 20230814 | 142900 | 2255205754 | 1640 | 1634 | 1640 | 1630 | 13178 |
| 291 | 20230814 | 142800 | 2233690585 | 1644 | 1634 | 1647 | 1621 | 23076 |
| 292 | 20230814 | 142700 | 2196077252 | 1634 | 1631 | 1636 | 1621 | 8303 |
| 293 | 20230814 | 142600 | 2182557803 | 1631 | 1625 | 1633 | 1625 | 17018 |
| 294 | 20230814 | 142500 | 2154823140 | 1625 | 1633 | 1634 | 1621 | 4454 |
| 295 | 20230814 | 142400 | 2147571118 | 1633 | 1635 | 1648 | 1633 | 8453 |
| 296 | 20230814 | 142300 | 2133735840 | 1635 | 1650 | 1650 | 1631 | 27032 |
| 297 | 20230814 | 142200 | 2089312826 | 1650 | 1649 | 1650 | 1649 | 1278 |
| 298 | 20230814 | 142100 | 2087204127 | 1650 | 1651 | 1651 | 1649 | 2245 |
| 299 | 20230814 | 142000 | 2083498320 | 1651 | 1654 | 1654 | 1651 | 1313 |
| 300 | 20230814 | 141900 | 2081329057 | 1654 | 1654 | 1654 | 1654 | 900 |
| 301 | 20230814 | 141800 | 2079840457 | 1653 | 1653 | 1653 | 1647 | 3811 |
| 302 | 20230814 | 141700 | 2073552869 | 1654 | 1654 | 1654 | 1654 | 777 |
| 303 | 20230814 | 141600 | 2072267711 | 1654 | 1657 | 1658 | 1654 | 4211 |
| 304 | 20230814 | 141500 | 2065299015 | 1657 | 1661 | 1664 | 1657 | 8506 |
| 305 | 20230814 | 141400 | 2051195773 | 1661 | 1664 | 1664 | 1661 | 1616 |
| 306 | 20230814 | 141300 | 2048510493 | 1672 | 1661 | 1674 | 1659 | 12781 |
| 307 | 20230814 | 141200 | 2027246572 | 1661 | 1665 | 1667 | 1661 | 3475 |
| 308 | 20230814 | 141100 | 2021466806 | 1665 | 1675 | 1675 | 1640 | 15883 |
| 309 | 20230814 | 141000 | 1995304355 | 1678 | 1675 | 1678 | 1640 | 43191 |
| 310 | 20230814 | 140900 | 1923705560 | 1674 | 1681 | 1681 | 1674 | 9733 |
| 311 | 20230814 | 140800 | 1907383519 | 1681 | 1681 | 1687 | 1677 | 1905 |
| 312 | 20230814 | 140700 | 1904182966 | 1677 | 1685 | 1688 | 1677 | 22373 |
| 313 | 20230814 | 140600 | 1866628237 | 1685 | 1683 | 1687 | 1680 | 20104 |
| 314 | 20230814 | 140500 | 1832835043 | 1680 | 1694 | 1696 | 1677 | 57294 |
| 315 | 20230814 | 140400 | 1736538426 | 1692 | 1692 | 1692 | 1692 | 0 |
| 316 | 20230814 | 140300 | 1736538426 | 1692 | 1703 | 1703 | 1692 | 16581 |
| 317 | 20230814 | 140200 | 1708437936 | 1704 | 1701 | 1704 | 1692 | 30827 |
| 318 | 20230814 | 140100 | 1656205073 | 1700 | 1701 | 1701 | 1700 | 1200 |
| 319 | 20230814 | 140000 | 1654164517 | 1701 | 1701 | 1701 | 1701 | 0 |
| 320 | 20230814 | 135900 | 1654164517 | 1701 | 1706 | 1706 | 1701 | 10370 |
| 321 | 20230814 | 135800 | 1636479216 | 1706 | 1703 | 1706 | 1703 | 7792 |
| 322 | 20230814 | 135700 | 1623208472 | 1700 | 1700 | 1703 | 1700 | 12483 |
| 323 | 20230814 | 135600 | 1601975266 | 1700 | 1700 | 1700 | 1700 | 1904 |
| 324 | 20230814 | 135500 | 1598738466 | 1700 | 1699 | 1701 | 1699 | 8208 |
| 325 | 20230814 | 135400 | 1584787442 | 1699 | 1696 | 1699 | 1695 | 2011 |
| 326 | 20230814 | 135300 | 1581378733 | 1696 | 1702 | 1702 | 1696 | 22442 |
| 327 | 20230814 | 135200 | 1543242371 | 1707 | 1703 | 1707 | 1701 | 5186 |
| 328 | 20230814 | 135100 | 1534414452 | 1707 | 1707 | 1707 | 1707 | 20 |
| 329 | 20230814 | 135000 | 1534380312 | 1708 | 1708 | 1708 | 1707 | 402 |
| 330 | 20230814 | 134900 | 1533693706 | 1708 | 1703 | 1708 | 1702 | 1820 |
| 331 | 20230814 | 134800 | 1530594699 | 1702 | 1702 | 1703 | 1702 | 2341 |
| 332 | 20230814 | 134700 | 1526609977 | 1703 | 1703 | 1703 | 1701 | 731 |
| 333 | 20230814 | 134600 | 1525365561 | 1703 | 1709 | 1709 | 1702 | 4070 |
| 334 | 20230814 | 134500 | 1518435845 | 1703 | 1702 | 1703 | 1702 | 2784 |
| 335 | 20230814 | 134400 | 1513695693 | 1702 | 1702 | 1702 | 1701 | 5029 |
| 336 | 20230814 | 134300 | 1505139194 | 1702 | 1710 | 1710 | 1702 | 975 |
| 337 | 20230814 | 134200 | 1503478044 | 1711 | 1711 | 1711 | 1711 | 1 |
| 338 | 20230814 | 134100 | 1503476333 | 1703 | 1705 | 1705 | 1703 | 3472 |
| 339 | 20230814 | 134000 | 1497559798 | 1711 | 1711 | 1711 | 1707 | 486 |
| 340 | 20230814 | 133900 | 1496728452 | 1714 | 1711 | 1714 | 1711 | 35 |
| 341 | 20230814 | 133800 | 1496668513 | 1704 | 1708 | 1708 | 1704 | 1972 |
| 342 | 20230814 | 133700 | 1493303602 | 1708 | 1716 | 1716 | 1706 | 1878 |
| 343 | 20230814 | 133600 | 1490085563 | 1719 | 1719 | 1719 | 1719 | 22 |
| 344 | 20230814 | 133500 | 1490047745 | 1720 | 1728 | 1728 | 1710 | 6540 |
| 345 | 20230814 | 133400 | 1478827770 | 1728 | 1724 | 1730 | 1719 | 23828 |
| 346 | 20230814 | 133300 | 1437701416 | 1723 | 1703 | 1723 | 1703 | 66562 |
| 347 | 20230814 | 133200 | 1323669755 | 1703 | 1703 | 1703 | 1703 | 342 |
| 348 | 20230814 | 133100 | 1323087329 | 1704 | 1704 | 1704 | 1704 | 0 |
| 349 | 20230814 | 133000 | 1323087329 | 1704 | 1704 | 1704 | 1704 | 30 |
| 350 | 20230814 | 132900 | 1323036209 | 1704 | 1704 | 1704 | 1704 | 500 |
| 351 | 20230814 | 132800 | 1322184209 | 1704 | 1704 | 1704 | 1704 | 0 |
| 352 | 20230814 | 132700 | 1322184209 | 1704 | 1704 | 1704 | 1704 | 348 |
| 353 | 20230814 | 132600 | 1321591217 | 1704 | 1705 | 1705 | 1704 | 1045 |
| 354 | 20230814 | 132500 | 1319809537 | 1705 | 1702 | 1705 | 1701 | 7741 |
| 355 | 20230814 | 132400 | 1306628691 | 1703 | 1702 | 1703 | 1702 | 2111 |
| 356 | 20230814 | 132300 | 1303033779 | 1701 | 1701 | 1701 | 1701 | 1314 |
| 357 | 20230814 | 132200 | 1300798665 | 1701 | 1702 | 1703 | 1701 | 2715 |
| 358 | 20230814 | 132100 | 1296179543 | 1702 | 1702 | 1702 | 1702 | 500 |
| 359 | 20230814 | 132000 | 1295328543 | 1704 | 1704 | 1704 | 1704 | 1 |
| 360 | 20230814 | 131900 | 1295326839 | 1703 | 1703 | 1703 | 1703 | 696 |
| 361 | 20230814 | 131800 | 1294141551 | 1703 | 1704 | 1704 | 1703 | 5711 |
| 362 | 20230814 | 131700 | 1284410201 | 1703 | 1703 | 1703 | 1703 | 0 |
| 363 | 20230814 | 131600 | 1284410201 | 1703 | 1703 | 1703 | 1703 | 599 |
| 364 | 20230814 | 131500 | 1283390104 | 1702 | 1702 | 1702 | 1702 | 449 |
| 365 | 20230814 | 131400 | 1282625906 | 1700 | 1700 | 1702 | 1700 | 304 |
| 366 | 20230814 | 131300 | 1282109104 | 1700 | 1700 | 1700 | 1700 | 1100 |
| 367 | 20230814 | 131200 | 1280239104 | 1700 | 1700 | 1700 | 1700 | 50 |
| 368 | 20230814 | 131100 | 1280154104 | 1700 | 1700 | 1700 | 1700 | 1 |
| 369 | 20230814 | 131000 | 1280152404 | 1700 | 1700 | 1700 | 1700 | 363 |
| 370 | 20230814 | 130900 | 1279535304 | 1700 | 1700 | 1700 | 1699 | 1477 |
| 371 | 20230814 | 130800 | 1277025344 | 1700 | 1701 | 1701 | 1700 | 733 |
| 372 | 20230814 | 130700 | 1275778634 | 1704 | 1704 | 1704 | 1704 | 0 |
| 373 | 20230814 | 130600 | 1275778634 | 1704 | 1704 | 1704 | 1704 | 0 |
| 374 | 20230814 | 130500 | 1275778634 | 1704 | 1702 | 1704 | 1702 | 1052 |
| 375 | 20230814 | 130400 | 1273988126 | 1702 | 1700 | 1702 | 1700 | 5903 |
| 376 | 20230814 | 130300 | 1263952971 | 1700 | 1699 | 1700 | 1698 | 809 |
| 377 | 20230814 | 130200 | 1262579279 | 1695 | 1696 | 1700 | 1695 | 11066 |
| 378 | 20230814 | 130100 | 1243770052 | 1694 | 1697 | 1697 | 1694 | 3364 |
| 379 | 20230814 | 130000 | 1238068129 | 1697 | 1697 | 1697 | 1697 | 483 |
| 380 | 20230814 | 125900 | 1237248478 | 1697 | 1692 | 1699 | 1692 | 5746 |
| 381 | 20230814 | 125800 | 1227502742 | 1690 | 1689 | 1690 | 1689 | 8606 |
| 382 | 20230814 | 125700 | 1212958772 | 1689 | 1689 | 1689 | 1689 | 20 |
| 383 | 20230814 | 125600 | 1212924992 | 1690 | 1688 | 1690 | 1688 | 1745 |
| 384 | 20230814 | 125500 | 1209976025 | 1690 | 1689 | 1690 | 1689 | 14 |
| 385 | 20230814 | 125400 | 1209952366 | 1685 | 1686 | 1686 | 1685 | 1867 |
| 386 | 20230814 | 125300 | 1206804671 | 1687 | 1687 | 1687 | 1687 | 0 |
| 387 | 20230814 | 125200 | 1206804671 | 1687 | 1687 | 1687 | 1687 | 0 |
| 388 | 20230814 | 125100 | 1206804671 | 1687 | 1687 | 1687 | 1687 | 0 |
| 389 | 20230814 | 125000 | 1206804671 | 1687 | 1687 | 1687 | 1687 | 518 |
| 390 | 20230814 | 124900 | 1205930805 | 1681 | 1681 | 1681 | 1681 | 0 |
| 391 | 20230814 | 124800 | 1205930805 | 1681 | 1681 | 1681 | 1681 | 183 |
| 392 | 20230814 | 124700 | 1205623182 | 1681 | 1681 | 1681 | 1681 | 10 |
| 393 | 20230814 | 124600 | 1205606372 | 1681 | 1681 | 1681 | 1681 | 0 |
| 394 | 20230814 | 124500 | 1205606372 | 1681 | 1681 | 1681 | 1681 | 1 |
| 395 | 20230814 | 124400 | 1205604691 | 1679 | 1679 | 1679 | 1679 | 1152 |
| 396 | 20230814 | 124300 | 1203670483 | 1679 | 1679 | 1679 | 1679 | 0 |
| 397 | 20230814 | 124200 | 1203670483 | 1679 | 1679 | 1679 | 1679 | 789 |
| 398 | 20230814 | 124100 | 1202345752 | 1681 | 1680 | 1681 | 1680 | 3660 |
| 399 | 20230814 | 124000 | 1196196943 | 1681 | 1681 | 1681 | 1681 | 24 |
| 400 | 20230814 | 123900 | 1196156599 | 1681 | 1681 | 1681 | 1681 | 1100 |
| 401 | 20230814 | 123800 | 1194307499 | 1687 | 1687 | 1687 | 1687 | 1 |
| 402 | 20230814 | 123700 | 1194305812 | 1681 | 1683 | 1683 | 1681 | 1335 |
| 403 | 20230814 | 123600 | 1192060207 | 1689 | 1689 | 1689 | 1689 | 0 |
| 404 | 20230814 | 123500 | 1192060207 | 1689 | 1689 | 1689 | 1689 | 1 |
| 405 | 20230814 | 123400 | 1192058518 | 1683 | 1683 | 1683 | 1683 | 0 |
| 406 | 20230814 | 123300 | 1192058518 | 1683 | 1689 | 1689 | 1683 | 8 |
| 407 | 20230814 | 123200 | 1192045048 | 1683 | 1689 | 1689 | 1683 | 256 |
| 408 | 20230814 | 123100 | 1191612694 | 1683 | 1683 | 1683 | 1683 | 0 |
| 409 | 20230814 | 123000 | 1191612694 | 1683 | 1683 | 1683 | 1683 | 768 |
| 410 | 20230814 | 122900 | 1190320150 | 1684 | 1684 | 1684 | 1684 | 9 |
| 411 | 20230814 | 122800 | 1190304994 | 1684 | 1685 | 1685 | 1684 | 1950 |
| 412 | 20230814 | 122700 | 1187020869 | 1686 | 1686 | 1686 | 1686 | 282 |
| 413 | 20230814 | 122600 | 1186545417 | 1689 | 1689 | 1689 | 1689 | 0 |
| 414 | 20230814 | 122500 | 1186545417 | 1689 | 1689 | 1689 | 1689 | 10 |
| 415 | 20230814 | 122400 | 1186528527 | 1689 | 1690 | 1690 | 1689 | 1145 |
| 416 | 20230814 | 122300 | 1184594477 | 1689 | 1689 | 1689 | 1689 | 0 |
| 417 | 20230814 | 122200 | 1184594477 | 1689 | 1690 | 1690 | 1689 | 1960 |
| 418 | 20230814 | 122100 | 1181283192 | 1690 | 1690 | 1690 | 1690 | 0 |
| 419 | 20230814 | 122000 | 1181283192 | 1690 | 1690 | 1690 | 1690 | 1155 |
| 420 | 20230814 | 121900 | 1179331242 | 1690 | 1690 | 1690 | 1690 | 1462 |
| 421 | 20230814 | 121800 | 1176860462 | 1690 | 1690 | 1691 | 1690 | 1666 |
| 422 | 20230814 | 121700 | 1174044898 | 1690 | 1690 | 1690 | 1689 | 1518 |
| 423 | 20230814 | 121600 | 1171479481 | 1690 | 1689 | 1691 | 1689 | 2108 |
| 424 | 20230814 | 121500 | 1167916878 | 1685 | 1685 | 1685 | 1685 | 0 |
| 425 | 20230814 | 121400 | 1167916878 | 1685 | 1685 | 1685 | 1685 | 0 |
| 426 | 20230814 | 121300 | 1167916878 | 1685 | 1685 | 1685 | 1685 | 702 |
| 427 | 20230814 | 121200 | 1166734008 | 1685 | 1685 | 1685 | 1685 | 47 |
| 428 | 20230814 | 121100 | 1166654813 | 1689 | 1689 | 1689 | 1689 | 95 |
| 429 | 20230814 | 121000 | 1166494358 | 1689 | 1689 | 1689 | 1689 | 0 |
| 430 | 20230814 | 120900 | 1166494358 | 1689 | 1689 | 1689 | 1689 | 0 |
| 431 | 20230814 | 120800 | 1166494358 | 1689 | 1689 | 1689 | 1689 | 145 |
| 432 | 20230814 | 120700 | 1166249453 | 1690 | 1690 | 1690 | 1690 | 305 |
| 433 | 20230814 | 120600 | 1165734003 | 1689 | 1689 | 1689 | 1689 | 1490 |
| 434 | 20230814 | 120500 | 1163217393 | 1689 | 1689 | 1690 | 1689 | 3555 |
| 435 | 20230814 | 120400 | 1157210714 | 1689 | 1685 | 1689 | 1684 | 28 |
| 436 | 20230814 | 120300 | 1157163515 | 1685 | 1686 | 1686 | 1685 | 512 |
| 437 | 20230814 | 120200 | 1156300782 | 1685 | 1685 | 1685 | 1685 | 365 |
| 438 | 20230814 | 120100 | 1155685757 | 1685 | 1688 | 1688 | 1685 | 15 |
| 439 | 20230814 | 120000 | 1155660443 | 1683 | 1683 | 1683 | 1683 | 130 |
| 440 | 20230814 | 115900 | 1155441653 | 1682 | 1682 | 1682 | 1682 | 1303 |
| 441 | 20230814 | 115800 | 1153250007 | 1685 | 1683 | 1686 | 1683 | 1534 |
| 442 | 20230814 | 115700 | 1150667284 | 1684 | 1684 | 1684 | 1684 | 1443 |
| 443 | 20230814 | 115600 | 1148237272 | 1682 | 1682 | 1682 | 1682 | 0 |
| 444 | 20230814 | 115500 | 1148237272 | 1682 | 1682 | 1682 | 1682 | 1400 |
| 445 | 20230814 | 115400 | 1145882472 | 1682 | 1682 | 1682 | 1682 | 1150 |
| 446 | 20230814 | 115300 | 1143948172 | 1681 | 1679 | 1681 | 1679 | 414 |
| 447 | 20230814 | 115200 | 1143252551 | 1679 | 1679 | 1679 | 1679 | 196 |
| 448 | 20230814 | 115100 | 1142923467 | 1679 | 1679 | 1679 | 1679 | 0 |
| 449 | 20230814 | 115000 | 1142923467 | 1679 | 1679 | 1679 | 1679 | 200 |
| 450 | 20230814 | 114900 | 1142587667 | 1679 | 1679 | 1679 | 1679 | 0 |
| 451 | 20230814 | 114800 | 1142587667 | 1679 | 1680 | 1680 | 1679 | 73 |
| 452 | 20230814 | 114700 | 1142465096 | 1679 | 1679 | 1679 | 1679 | 100 |
| 453 | 20230814 | 114600 | 1142297196 | 1679 | 1679 | 1679 | 1679 | 1 |
| 454 | 20230814 | 114500 | 1142295517 | 1678 | 1678 | 1678 | 1678 | 100 |
| 455 | 20230814 | 114400 | 1142127717 | 1680 | 1680 | 1680 | 1680 | 6752 |
| 456 | 20230814 | 114300 | 1130784357 | 1680 | 1680 | 1680 | 1680 | 0 |
| 457 | 20230814 | 114200 | 1130784357 | 1680 | 1680 | 1680 | 1680 | 68 |
| 458 | 20230814 | 114100 | 1130670117 | 1676 | 1676 | 1676 | 1676 | 0 |
| 459 | 20230814 | 114000 | 1130670117 | 1676 | 1677 | 1677 | 1676 | 3 |
| 460 | 20230814 | 113900 | 1130665088 | 1677 | 1680 | 1680 | 1677 | 46 |
| 461 | 20230814 | 113800 | 1130587811 | 1680 | 1679 | 1680 | 1679 | 4 |
| 462 | 20230814 | 113700 | 1130581093 | 1680 | 1680 | 1680 | 1680 | 13 |
| 463 | 20230814 | 113600 | 1130559253 | 1680 | 1676 | 1680 | 1676 | 2102 |
| 464 | 20230814 | 113500 | 1127028459 | 1673 | 1673 | 1673 | 1673 | 111 |
| 465 | 20230814 | 113400 | 1126842756 | 1674 | 1674 | 1675 | 1674 | 2117 |
| 466 | 20230814 | 113300 | 1123297896 | 1673 | 1670 | 1673 | 1670 | 6575 |
| 467 | 20230814 | 113200 | 1112299712 | 1668 | 1668 | 1668 | 1668 | 1363 |
| 468 | 20230814 | 113100 | 1110026228 | 1668 | 1668 | 1668 | 1668 | 100 |
| 469 | 20230814 | 113000 | 1109859428 | 1668 | 1668 | 1668 | 1668 | 0 |
| 470 | 20230814 | 112900 | 1109859428 | 1668 | 1668 | 1668 | 1668 | 8 |
| 471 | 20230814 | 112800 | 1109846084 | 1668 | 1668 | 1668 | 1668 | 2 |
| 472 | 20230814 | 112700 | 1109842748 | 1659 | 1665 | 1665 | 1659 | 7000 |
| 473 | 20230814 | 112600 | 1098208130 | 1668 | 1668 | 1668 | 1668 | 27 |
| 474 | 20230814 | 112500 | 1098163094 | 1665 | 1665 | 1665 | 1665 | 60 |
| 475 | 20230814 | 112400 | 1098063194 | 1665 | 1665 | 1665 | 1665 | 15 |
| 476 | 20230814 | 112300 | 1098038219 | 1665 | 1665 | 1665 | 1665 | 0 |
| 477 | 20230814 | 112200 | 1098038219 | 1665 | 1665 | 1665 | 1665 | 1 |
| 478 | 20230814 | 112100 | 1098036554 | 1664 | 1665 | 1673 | 1664 | 929 |
| 479 | 20230814 | 112000 | 1096485646 | 1665 | 1665 | 1665 | 1665 | 0 |
| 480 | 20230814 | 111900 | 1096485646 | 1665 | 1668 | 1668 | 1665 | 3296 |
| 481 | 20230814 | 111800 | 1090993510 | 1668 | 1668 | 1668 | 1668 | 160 |
| 482 | 20230814 | 111700 | 1090726630 | 1668 | 1665 | 1668 | 1665 | 1169 |
| 483 | 20230814 | 111600 | 1088776741 | 1668 | 1665 | 1668 | 1665 | 220 |
| 484 | 20230814 | 111500 | 1088410063 | 1665 | 1668 | 1668 | 1665 | 6153 |
| 485 | 20230814 | 111400 | 1078154939 | 1668 | 1668 | 1668 | 1668 | 1183 |
| 486 | 20230814 | 111300 | 1076181695 | 1673 | 1673 | 1673 | 1673 | 0 |
| 487 | 20230814 | 111200 | 1076181695 | 1673 | 1668 | 1673 | 1668 | 2222 |
| 488 | 20230814 | 111100 | 1072465500 | 1668 | 1668 | 1673 | 1668 | 4235 |
| 489 | 20230814 | 111000 | 1065396684 | 1668 | 1669 | 1669 | 1668 | 1273 |
| 490 | 20230814 | 110900 | 1063272148 | 1673 | 1669 | 1673 | 1669 | 506 |
| 491 | 20230814 | 110800 | 1062427630 | 1670 | 1675 | 1676 | 1670 | 4529 |
| 492 | 20230814 | 110700 | 1054862509 | 1675 | 1675 | 1675 | 1675 | 2 |
| 493 | 20230814 | 110600 | 1054859159 | 1672 | 1672 | 1672 | 1672 | 4 |
| 494 | 20230814 | 110500 | 1054852471 | 1672 | 1672 | 1672 | 1672 | 10 |
| 495 | 20230814 | 110400 | 1054835751 | 1675 | 1675 | 1675 | 1675 | 104 |
| 496 | 20230814 | 110300 | 1054661551 | 1675 | 1675 | 1675 | 1675 | 0 |
| 497 | 20230814 | 110200 | 1054661551 | 1675 | 1675 | 1675 | 1675 | 51 |
| 498 | 20230814 | 110100 | 1054576126 | 1673 | 1673 | 1673 | 1673 | 2 |
| 499 | 20230814 | 110000 | 1054572780 | 1675 | 1675 | 1675 | 1675 | 1250 |
| 500 | 20230814 | 105900 | 1052479030 | 1675 | 1675 | 1675 | 1675 | 9 |
| 501 | 20230814 | 105800 | 1052463955 | 1675 | 1675 | 1675 | 1675 | 0 |
| 502 | 20230814 | 105700 | 1052463955 | 1675 | 1675 | 1675 | 1675 | 10 |
| 503 | 20230814 | 105600 | 1052447205 | 1675 | 1673 | 1675 | 1673 | 52 |
| 504 | 20230814 | 105500 | 1052360149 | 1673 | 1671 | 1673 | 1671 | 420 |
| 505 | 20230814 | 105400 | 1051657529 | 1669 | 1679 | 1679 | 1669 | 294 |
| 506 | 20230814 | 105300 | 1051166793 | 1679 | 1679 | 1679 | 1679 | 1 |
| 507 | 20230814 | 105200 | 1051165114 | 1668 | 1668 | 1668 | 1668 | 898 |
| 508 | 20230814 | 105100 | 1049667250 | 1668 | 1672 | 1674 | 1668 | 3653 |
| 509 | 20230814 | 105000 | 1043563202 | 1671 | 1670 | 1675 | 1667 | 4517 |
| 510 | 20230814 | 104900 | 1036014660 | 1669 | 1677 | 1677 | 1669 | 9501 |
| 511 | 20230814 | 104800 | 1020134165 | 1677 | 1678 | 1678 | 1677 | 958 |
| 512 | 20230814 | 104700 | 1018526998 | 1680 | 1682 | 1682 | 1679 | 9409 |
| 513 | 20230814 | 104600 | 1002715228 | 1681 | 1681 | 1681 | 1681 | 7 |
| 514 | 20230814 | 104500 | 1002703461 | 1681 | 1683 | 1683 | 1681 | 1441 |
| 515 | 20230814 | 104400 | 1000280945 | 1683 | 1684 | 1684 | 1683 | 1205 |
| 516 | 20230814 | 104300 | 998252422 | 1684 | 1684 | 1684 | 1684 | 10 |
| 517 | 20230814 | 104200 | 998235582 | 1689 | 1689 | 1689 | 1689 | 0 |
| 518 | 20230814 | 104100 | 998235582 | 1689 | 1688 | 1689 | 1688 | 3 |
| 519 | 20230814 | 104000 | 998230516 | 1684 | 1684 | 1684 | 1684 | 100 |
| 520 | 20230814 | 103900 | 998062116 | 1684 | 1686 | 1686 | 1684 | 407 |
| 521 | 20230814 | 103800 | 997375916 | 1686 | 1688 | 1688 | 1685 | 4833 |
| 522 | 20230814 | 103700 | 989224903 | 1689 | 1690 | 1696 | 1689 | 6678 |
| 523 | 20230814 | 103600 | 977941505 | 1699 | 1691 | 1699 | 1691 | 374 |
| 524 | 20230814 | 103500 | 977306163 | 1690 | 1690 | 1690 | 1690 | 0 |
| 525 | 20230814 | 103400 | 977306163 | 1690 | 1690 | 1690 | 1690 | 466 |
| 526 | 20230814 | 103300 | 976518623 | 1690 | 1690 | 1690 | 1690 | 48 |
| 527 | 20230814 | 103200 | 976437503 | 1690 | 1690 | 1690 | 1690 | 553 |
| 528 | 20230814 | 103100 | 975502933 | 1690 | 1690 | 1690 | 1690 | 0 |
| 529 | 20230814 | 103000 | 975502933 | 1690 | 1690 | 1690 | 1690 | 0 |
| 530 | 20230814 | 102900 | 975502933 | 1690 | 1690 | 1690 | 1690 | 681 |
| 531 | 20230814 | 102800 | 974352043 | 1686 | 1686 | 1686 | 1686 | 370 |
| 532 | 20230814 | 102700 | 973728223 | 1690 | 1686 | 1690 | 1686 | 350 |
| 533 | 20230814 | 102600 | 973137323 | 1686 | 1682 | 1686 | 1682 | 313 |
| 534 | 20230814 | 102500 | 972609613 | 1682 | 1690 | 1690 | 1682 | 1149 |
| 535 | 20230814 | 102400 | 970672365 | 1690 | 1690 | 1690 | 1690 | 1 |
| 536 | 20230814 | 102300 | 970670675 | 1686 | 1686 | 1686 | 1686 | 809 |
| 537 | 20230814 | 102200 | 969306701 | 1691 | 1689 | 1691 | 1689 | 207 |
| 538 | 20230814 | 102100 | 968957076 | 1689 | 1691 | 1691 | 1680 | 19297 |
| 539 | 20230814 | 102000 | 936453007 | 1692 | 1695 | 1695 | 1692 | 1554 |
| 540 | 20230814 | 101900 | 933819852 | 1695 | 1696 | 1697 | 1695 | 1350 |
| 541 | 20230814 | 101800 | 931529351 | 1696 | 1698 | 1698 | 1696 | 436 |
| 542 | 20230814 | 101700 | 930789343 | 1698 | 1701 | 1701 | 1698 | 735 |
| 543 | 20230814 | 101600 | 929540601 | 1701 | 1701 | 1701 | 1699 | 477 |
| 544 | 20230814 | 101500 | 928729242 | 1704 | 1705 | 1705 | 1704 | 527 |
| 545 | 20230814 | 101400 | 927831233 | 1704 | 1705 | 1705 | 1698 | 1229 |
| 546 | 20230814 | 101300 | 925739880 | 1706 | 1705 | 1706 | 1705 | 584 |
| 547 | 20230814 | 101200 | 924744058 | 1706 | 1706 | 1706 | 1706 | 0 |
| 548 | 20230814 | 101100 | 924744058 | 1706 | 1706 | 1706 | 1706 | 83 |
| 549 | 20230814 | 101000 | 924602460 | 1705 | 1705 | 1706 | 1705 | 146 |
| 550 | 20230814 | 100900 | 924353494 | 1701 | 1709 | 1709 | 1701 | 4468 |
| 551 | 20230814 | 100800 | 916719263 | 1709 | 1709 | 1709 | 1709 | 1561 |
| 552 | 20230814 | 100700 | 914051514 | 1709 | 1702 | 1709 | 1702 | 4580 |
| 553 | 20230814 | 100600 | 906249154 | 1703 | 1703 | 1703 | 1703 | 3092 |
| 554 | 20230814 | 100500 | 900983478 | 1703 | 1699 | 1703 | 1698 | 108 |
| 555 | 20230814 | 100400 | 900799987 | 1703 | 1703 | 1703 | 1700 | 5582 |
| 556 | 20230814 | 100300 | 891301257 | 1705 | 1705 | 1705 | 1705 | 0 |
| 557 | 20230814 | 100200 | 891301257 | 1705 | 1704 | 1705 | 1703 | 2031 |
| 558 | 20230814 | 100100 | 887838434 | 1705 | 1704 | 1705 | 1704 | 3 |
| 559 | 20230814 | 100000 | 887833320 | 1704 | 1705 | 1705 | 1704 | 999 |
| 560 | 20230814 | 095900 | 886130455 | 1705 | 1709 | 1710 | 1705 | 5416 |
| 561 | 20230814 | 095800 | 876895725 | 1709 | 1709 | 1709 | 1709 | 1000 |
| 562 | 20230814 | 095700 | 875186725 | 1705 | 1706 | 1706 | 1705 | 12214 |
| 563 | 20230814 | 095600 | 854360729 | 1705 | 1705 | 1705 | 1705 | 5046 |
| 564 | 20230814 | 095500 | 845757299 | 1706 | 1706 | 1706 | 1706 | 1291 |
| 565 | 20230814 | 095400 | 843554853 | 1706 | 1713 | 1714 | 1706 | 801 |
| 566 | 20230814 | 095300 | 842184368 | 1714 | 1698 | 1715 | 1698 | 5640 |
| 567 | 20230814 | 095200 | 832527658 | 1697 | 1696 | 1697 | 1690 | 3197 |
| 568 | 20230814 | 095100 | 827118174 | 1696 | 1702 | 1702 | 1681 | 14500 |
| 569 | 20230814 | 095000 | 802537656 | 1702 | 1704 | 1704 | 1702 | 7621 |
| 570 | 20230814 | 094900 | 789558733 | 1704 | 1704 | 1704 | 1703 | 1915 |
| 571 | 20230814 | 094800 | 786296586 | 1704 | 1704 | 1704 | 1704 | 1385 |
| 572 | 20230814 | 094700 | 783936546 | 1705 | 1706 | 1706 | 1705 | 1815 |
| 573 | 20230814 | 094600 | 780841060 | 1706 | 1706 | 1706 | 1706 | 266 |
| 574 | 20230814 | 094500 | 780387264 | 1706 | 1707 | 1708 | 1703 | 1339 |
| 575 | 20230814 | 094400 | 778102345 | 1709 | 1701 | 1709 | 1701 | 990 |
| 576 | 20230814 | 094300 | 776413599 | 1701 | 1701 | 1706 | 1700 | 3946 |
| 577 | 20230814 | 094200 | 769702153 | 1701 | 1708 | 1708 | 1701 | 17137 |
| 578 | 20230814 | 094100 | 740490504 | 1709 | 1709 | 1709 | 1709 | 6 |
| 579 | 20230814 | 094000 | 740480250 | 1709 | 1708 | 1715 | 1708 | 4591 |
| 580 | 20230814 | 093900 | 732638221 | 1707 | 1714 | 1714 | 1707 | 2749 |
| 581 | 20230814 | 093800 | 727941488 | 1716 | 1709 | 1716 | 1709 | 411 |
| 582 | 20230814 | 093700 | 727239012 | 1716 | 1711 | 1716 | 1708 | 10335 |
| 583 | 20230814 | 093600 | 709580285 | 1710 | 1720 | 1720 | 1710 | 5562 |
| 584 | 20230814 | 093500 | 700066394 | 1715 | 1720 | 1720 | 1715 | 2485 |
| 585 | 20230814 | 093400 | 695801720 | 1722 | 1722 | 1722 | 1722 | 3 |
| 586 | 20230814 | 093300 | 695796554 | 1719 | 1723 | 1723 | 1717 | 1593 |
| 587 | 20230814 | 093200 | 693055117 | 1723 | 1723 | 1723 | 1717 | 727 |
| 588 | 20230814 | 093100 | 691805676 | 1723 | 1723 | 1723 | 1723 | 682 |
| 589 | 20230814 | 093000 | 690630590 | 1723 | 1723 | 1724 | 1722 | 1753 |
| 590 | 20230814 | 092900 | 687610995 | 1723 | 1720 | 1723 | 1714 | 15272 |
| 591 | 20230814 | 092800 | 661415771 | 1720 | 1714 | 1724 | 1714 | 1359 |
| 592 | 20230814 | 092700 | 659080241 | 1714 | 1720 | 1724 | 1714 | 3432 |
| 593 | 20230814 | 092600 | 653169019 | 1720 | 1711 | 1720 | 1710 | 8667 |
| 594 | 20230814 | 092500 | 638302584 | 1711 | 1715 | 1715 | 1710 | 1084 |
| 595 | 20230814 | 092400 | 636443880 | 1716 | 1710 | 1716 | 1710 | 6767 |
| 596 | 20230814 | 092300 | 624861542 | 1710 | 1709 | 1710 | 1708 | 3567 |
| 597 | 20230814 | 092200 | 618765319 | 1710 | 1716 | 1716 | 1710 | 5323 |
| 598 | 20230814 | 092100 | 609660798 | 1711 | 1719 | 1719 | 1711 | 14345 |
| 599 | 20230814 | 092000 | 585089924 | 1724 | 1723 | 1725 | 1722 | 8366 |
| 600 | 20230814 | 091900 | 570666652 | 1722 | 1711 | 1722 | 1711 | 7214 |
| 601 | 20230814 | 091800 | 558293055 | 1711 | 1711 | 1711 | 1711 | 1145 |
| 602 | 20230814 | 091700 | 556333960 | 1711 | 1718 | 1719 | 1711 | 4494 |
| 603 | 20230814 | 091600 | 548619755 | 1718 | 1706 | 1719 | 1705 | 5262 |
| 604 | 20230814 | 091500 | 539575609 | 1706 | 1713 | 1720 | 1706 | 8757 |
| 605 | 20230814 | 091400 | 524580499 | 1713 | 1712 | 1722 | 1711 | 8594 |
| 606 | 20230814 | 091300 | 509831808 | 1720 | 1733 | 1733 | 1705 | 26303 |
| 607 | 20230814 | 091200 | 464588885 | 1733 | 1731 | 1734 | 1729 | 17783 |
| 608 | 20230814 | 091100 | 433773478 | 1729 | 1722 | 1731 | 1722 | 35069 |
| 609 | 20230814 | 091000 | 373128592 | 1722 | 1715 | 1729 | 1715 | 30626 |
| 610 | 20230814 | 090900 | 320416363 | 1716 | 1712 | 1716 | 1705 | 7028 |
| 611 | 20230814 | 090800 | 308378856 | 1705 | 1714 | 1719 | 1705 | 90148 |
| 612 | 20230814 | 090700 | 153971131 | 1714 | 1695 | 1714 | 1695 | 39875 |
| 613 | 20230814 | 090600 | 86098596 | 1696 | 1685 | 1696 | 1685 | 1641 |
| 614 | 20230814 | 090500 | 83325778 | 1685 | 1680 | 1686 | 1680 | 6010 |
| 615 | 20230814 | 090400 | 73200884 | 1685 | 1699 | 1700 | 1685 | 10695 |
| 616 | 20230814 | 090300 | 55165355 | 1699 | 1666 | 1700 | 1658 | 16224 |
| 617 | 20230814 | 090200 | 27742212 | 1666 | 1662 | 1696 | 1657 | 12417 |
| 618 | 20230814 | 090100 | 6869021 | 1659 | 1657 | 1661 | 1656 | 1406 |
| 619 | 20230814 | 090000 | 4535841 | 1650 | 1647 | 1650 | 1647 | 2577 |