32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 1676 |
| 3 | 20230816 | 190000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 4 | 20230816 | 185900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 5 | 20230816 | 185800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 6 | 20230816 | 185700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 7 | 20230816 | 185600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 8 | 20230816 | 185500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 9 | 20230816 | 185400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 10 | 20230816 | 185300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 11 | 20230816 | 185200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 12 | 20230816 | 185100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 13 | 20230816 | 185000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 14 | 20230816 | 184900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 15 | 20230816 | 184800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 16 | 20230816 | 184700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 17 | 20230816 | 184600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 18 | 20230816 | 184500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 19 | 20230816 | 184400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 20 | 20230816 | 184300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 21 | 20230816 | 184200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 22 | 20230816 | 184100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 23 | 20230816 | 184000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 24 | 20230816 | 183900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 25 | 20230816 | 183800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 26 | 20230816 | 183700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 27 | 20230816 | 183600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 28 | 20230816 | 183500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 29 | 20230816 | 183400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 30 | 20230816 | 183300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 31 | 20230816 | 183200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 32 | 20230816 | 183100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 1676 |
| 33 | 20230816 | 183000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 34 | 20230816 | 182900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 35 | 20230816 | 182800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 36 | 20230816 | 182700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 37 | 20230816 | 182600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 38 | 20230816 | 182500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 39 | 20230816 | 182400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 40 | 20230816 | 182300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 41 | 20230816 | 182200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 42 | 20230816 | 182100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 43 | 20230816 | 182000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 44 | 20230816 | 181900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 45 | 20230816 | 181800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 46 | 20230816 | 181700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 47 | 20230816 | 181600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 48 | 20230816 | 181500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 49 | 20230816 | 181400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 50 | 20230816 | 181300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 51 | 20230816 | 181200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 52 | 20230816 | 181100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 53 | 20230816 | 181000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 54 | 20230816 | 180900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 55 | 20230816 | 180800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 56 | 20230816 | 180700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 57 | 20230816 | 180600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 58 | 20230816 | 180500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 59 | 20230816 | 180400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 60 | 20230816 | 180300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 61 | 20230816 | 180200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 62 | 20230816 | 180100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 1676 |
| 63 | 20230816 | 180000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 64 | 20230816 | 175900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 65 | 20230816 | 175800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 66 | 20230816 | 175700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 67 | 20230816 | 175600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 68 | 20230816 | 175500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 69 | 20230816 | 175400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 70 | 20230816 | 175300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 71 | 20230816 | 175200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 72 | 20230816 | 175100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 73 | 20230816 | 175000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 74 | 20230816 | 174900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 75 | 20230816 | 174800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 76 | 20230816 | 174700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 77 | 20230816 | 174600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 78 | 20230816 | 174500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 79 | 20230816 | 174400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 80 | 20230816 | 174300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 81 | 20230816 | 174200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 82 | 20230816 | 174100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 83 | 20230816 | 174000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 84 | 20230816 | 173900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 85 | 20230816 | 173800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 86 | 20230816 | 173700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 87 | 20230816 | 173600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 88 | 20230816 | 173500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 89 | 20230816 | 173400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 90 | 20230816 | 173300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 91 | 20230816 | 173200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 92 | 20230816 | 173100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 1676 |
| 93 | 20230816 | 173000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 94 | 20230816 | 172900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 95 | 20230816 | 172800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 96 | 20230816 | 172700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 97 | 20230816 | 172600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 98 | 20230816 | 172500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 99 | 20230816 | 172400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 100 | 20230816 | 172300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 101 | 20230816 | 172200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 102 | 20230816 | 172100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 103 | 20230816 | 172000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 104 | 20230816 | 171900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 105 | 20230816 | 171800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 106 | 20230816 | 171700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 107 | 20230816 | 171600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 108 | 20230816 | 171500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 109 | 20230816 | 171400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 110 | 20230816 | 171300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 111 | 20230816 | 171200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 112 | 20230816 | 171100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 113 | 20230816 | 171000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 114 | 20230816 | 170900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 115 | 20230816 | 170800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 116 | 20230816 | 170700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 117 | 20230816 | 170600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 118 | 20230816 | 170500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 119 | 20230816 | 170400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 120 | 20230816 | 170300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 121 | 20230816 | 170200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 122 | 20230816 | 170100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 1676 |
| 123 | 20230816 | 170000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 124 | 20230816 | 165900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 125 | 20230816 | 165800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 126 | 20230816 | 165700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 127 | 20230816 | 165600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 128 | 20230816 | 165500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 129 | 20230816 | 165400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 130 | 20230816 | 165300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 131 | 20230816 | 165200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 132 | 20230816 | 165100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 133 | 20230816 | 165000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 134 | 20230816 | 164900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 135 | 20230816 | 164800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 136 | 20230816 | 164700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 137 | 20230816 | 164600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 138 | 20230816 | 164500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 139 | 20230816 | 164400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 140 | 20230816 | 164300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 141 | 20230816 | 164200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 142 | 20230816 | 164100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 143 | 20230816 | 164000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 144 | 20230816 | 163900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 145 | 20230816 | 163800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 146 | 20230816 | 163700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 147 | 20230816 | 163600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 148 | 20230816 | 163500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 149 | 20230816 | 163400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 150 | 20230816 | 163300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 151 | 20230816 | 163200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 152 | 20230816 | 163100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 1676 |
| 153 | 20230816 | 163000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 154 | 20230816 | 162900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 155 | 20230816 | 162800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 156 | 20230816 | 162700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 157 | 20230816 | 162600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 158 | 20230816 | 162500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 159 | 20230816 | 162400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 160 | 20230816 | 162300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 161 | 20230816 | 162200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 162 | 20230816 | 162100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 163 | 20230816 | 162000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 164 | 20230816 | 161900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 165 | 20230816 | 161800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 166 | 20230816 | 161700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 167 | 20230816 | 161600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 168 | 20230816 | 161500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 169 | 20230816 | 161400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 170 | 20230816 | 161300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 171 | 20230816 | 161200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 172 | 20230816 | 161100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 173 | 20230816 | 161000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 174 | 20230816 | 160900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 175 | 20230816 | 160800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 176 | 20230816 | 160700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 177 | 20230816 | 160600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 178 | 20230816 | 160500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 179 | 20230816 | 160400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 180 | 20230816 | 160300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 181 | 20230816 | 160200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 182 | 20230816 | 160100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 1676 |
| 183 | 20230816 | 160000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 184 | 20230816 | 155900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 185 | 20230816 | 155800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 186 | 20230816 | 155700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 187 | 20230816 | 155600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 188 | 20230816 | 155500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 189 | 20230816 | 155400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 190 | 20230816 | 155300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 191 | 20230816 | 155200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 192 | 20230816 | 155100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 193 | 20230816 | 155000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 194 | 20230816 | 154900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 195 | 20230816 | 154800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 196 | 20230816 | 154700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 197 | 20230816 | 154600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 198 | 20230816 | 154500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 199 | 20230816 | 154400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 200 | 20230816 | 154300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 201 | 20230816 | 154200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 202 | 20230816 | 154100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 203 | 20230816 | 154000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 204 | 20230816 | 153900 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 205 | 20230816 | 153800 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 206 | 20230816 | 153700 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 207 | 20230816 | 153600 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 208 | 20230816 | 153500 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 209 | 20230816 | 153400 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 210 | 20230816 | 153300 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 211 | 20230816 | 153200 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 212 | 20230816 | 153100 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 1676 |
| 213 | 20230816 | 153000 | 2375580230 | 15470 | 15470 | 15470 | 15470 | 1676 |
| 214 | 20230816 | 152900 | 2349652510 | 15480 | 15480 | 15480 | 15480 | 0 |
| 215 | 20230816 | 152800 | 2349652510 | 15480 | 15480 | 15480 | 15480 | 0 |
| 216 | 20230816 | 152700 | 2349652510 | 15480 | 15480 | 15480 | 15480 | 0 |
| 217 | 20230816 | 152600 | 2349652510 | 15480 | 15480 | 15480 | 15480 | 0 |
| 218 | 20230816 | 152500 | 2349652510 | 15480 | 15480 | 15480 | 15480 | 0 |
| 219 | 20230816 | 152400 | 2349652510 | 15480 | 15480 | 15480 | 15480 | 0 |
| 220 | 20230816 | 152300 | 2349652510 | 15480 | 15480 | 15480 | 15480 | 0 |
| 221 | 20230816 | 152200 | 2349652510 | 15480 | 15480 | 15480 | 15480 | 0 |
| 222 | 20230816 | 152100 | 2349652510 | 15480 | 15480 | 15480 | 15480 | 0 |
| 223 | 20230816 | 152000 | 2349652510 | 15480 | 15480 | 15480 | 15480 | 0 |
| 224 | 20230816 | 151900 | 2349652510 | 15480 | 15480 | 15480 | 15480 | 0 |
| 225 | 20230816 | 151800 | 2349652510 | 15480 | 15470 | 15480 | 15470 | 24 |
| 226 | 20230816 | 151700 | 2349281010 | 15480 | 15480 | 15480 | 15470 | 21 |
| 227 | 20230816 | 151600 | 2348956010 | 15480 | 15470 | 15480 | 15470 | 109 |
| 228 | 20230816 | 151500 | 2347268700 | 15470 | 15480 | 15480 | 15470 | 1207 |
| 229 | 20230816 | 151400 | 2328596350 | 15470 | 15480 | 15480 | 15470 | 5 |
| 230 | 20230816 | 151300 | 2328518980 | 15470 | 15470 | 15470 | 15470 | 115 |
| 231 | 20230816 | 151200 | 2326739930 | 15470 | 15480 | 15480 | 15470 | 13 |
| 232 | 20230816 | 151100 | 2326538780 | 15470 | 15480 | 15490 | 15470 | 300 |
| 233 | 20230816 | 151000 | 2321891850 | 15480 | 15470 | 15490 | 15470 | 234 |
| 234 | 20230816 | 150900 | 2318267820 | 15480 | 15490 | 15490 | 15470 | 10 |
| 235 | 20230816 | 150800 | 2318113070 | 15500 | 15500 | 15500 | 15470 | 724 |
| 236 | 20230816 | 150700 | 2306902410 | 15500 | 15490 | 15500 | 15490 | 10 |
| 237 | 20230816 | 150600 | 2306747490 | 15480 | 15470 | 15480 | 15470 | 42 |
| 238 | 20230816 | 150500 | 2306097540 | 15480 | 15470 | 15480 | 15470 | 7 |
| 239 | 20230816 | 150400 | 2305989210 | 15480 | 15480 | 15490 | 15470 | 23 |
| 240 | 20230816 | 150300 | 2305633090 | 15480 | 15460 | 15480 | 15460 | 20 |
| 241 | 20230816 | 150200 | 2305323860 | 15480 | 15500 | 15500 | 15480 | 436 |
| 242 | 20230816 | 150100 | 2298566860 | 15500 | 15510 | 15510 | 15500 | 114 |
| 243 | 20230816 | 150000 | 2296799830 | 15500 | 15510 | 15510 | 15500 | 6 |
| 244 | 20230816 | 145900 | 2296706820 | 15510 | 15500 | 15510 | 15470 | 288 |
| 245 | 20230816 | 145800 | 2292244030 | 15490 | 15450 | 15490 | 15450 | 269 |
| 246 | 20230816 | 145700 | 2288078060 | 15450 | 15450 | 15460 | 15450 | 39 |
| 247 | 20230816 | 145600 | 2287475490 | 15450 | 15450 | 15460 | 15450 | 106 |
| 248 | 20230816 | 145500 | 2285837770 | 15450 | 15450 | 15460 | 15450 | 26 |
| 249 | 20230816 | 145400 | 2285436060 | 15450 | 15450 | 15460 | 15440 | 37 |
| 250 | 20230816 | 145300 | 2284864600 | 15450 | 15460 | 15470 | 15450 | 503 |
| 251 | 20230816 | 145200 | 2277090170 | 15460 | 15460 | 15460 | 15460 | 35 |
| 252 | 20230816 | 145100 | 2276549070 | 15450 | 15440 | 15450 | 15440 | 30 |
| 253 | 20230816 | 145000 | 2276085840 | 15440 | 15440 | 15440 | 15440 | 17 |
| 254 | 20230816 | 144900 | 2275823360 | 15470 | 15440 | 15490 | 15440 | 504 |
| 255 | 20230816 | 144800 | 2268018190 | 15450 | 15420 | 15450 | 15420 | 15 |
| 256 | 20230816 | 144700 | 2267786720 | 15420 | 15410 | 15420 | 15410 | 277 |
| 257 | 20230816 | 144600 | 2263515640 | 15420 | 15420 | 15420 | 15410 | 7 |
| 258 | 20230816 | 144500 | 2263407740 | 15410 | 15410 | 15420 | 15410 | 104 |
| 259 | 20230816 | 144400 | 2261805080 | 15420 | 15410 | 15420 | 15410 | 98 |
| 260 | 20230816 | 144300 | 2260294740 | 15400 | 15400 | 15410 | 15400 | 5 |
| 261 | 20230816 | 144200 | 2260217710 | 15410 | 15420 | 15420 | 15380 | 548 |
| 262 | 20230816 | 144100 | 2251774890 | 15410 | 15420 | 15420 | 15410 | 45 |
| 263 | 20230816 | 144000 | 2251081000 | 15420 | 15400 | 15420 | 15400 | 32 |
| 264 | 20230816 | 143900 | 2250588150 | 15410 | 15400 | 15430 | 15400 | 255 |
| 265 | 20230816 | 143800 | 2246653730 | 15400 | 15440 | 15460 | 15400 | 1047 |
| 266 | 20230816 | 143700 | 2230502650 | 15450 | 15450 | 15450 | 15440 | 43 |
| 267 | 20230816 | 143600 | 2229838530 | 15460 | 15460 | 15470 | 15450 | 51 |
| 268 | 20230816 | 143500 | 2229050070 | 15460 | 15460 | 15460 | 15460 | 37 |
| 269 | 20230816 | 143400 | 2228478050 | 15460 | 15470 | 15470 | 15460 | 14 |
| 270 | 20230816 | 143300 | 2228261500 | 15460 | 15460 | 15470 | 15460 | 331 |
| 271 | 20230816 | 143200 | 2223144210 | 15460 | 15470 | 15470 | 15460 | 3 |
| 272 | 20230816 | 143100 | 2223097810 | 15470 | 15460 | 15470 | 15460 | 5 |
| 273 | 20230816 | 143000 | 2223020490 | 15460 | 15460 | 15480 | 15460 | 3 |
| 274 | 20230816 | 142900 | 2222974090 | 15480 | 15460 | 15480 | 15460 | 57 |
| 275 | 20230816 | 142800 | 2222092300 | 15460 | 15470 | 15470 | 15460 | 39 |
| 276 | 20230816 | 142700 | 2221489340 | 15470 | 15460 | 15470 | 15460 | 9 |
| 277 | 20230816 | 142600 | 2221350190 | 15460 | 15460 | 15460 | 15460 | 38 |
| 278 | 20230816 | 142500 | 2220762710 | 15470 | 15460 | 15470 | 15460 | 52 |
| 279 | 20230816 | 142400 | 2219958770 | 15470 | 15460 | 15470 | 15460 | 8 |
| 280 | 20230816 | 142300 | 2219835070 | 15460 | 15460 | 15470 | 15460 | 13 |
| 281 | 20230816 | 142200 | 2219634080 | 15470 | 15480 | 15480 | 15470 | 9 |
| 282 | 20230816 | 142100 | 2219494830 | 15480 | 15490 | 15490 | 15480 | 14 |
| 283 | 20230816 | 142000 | 2219278010 | 15500 | 15440 | 15500 | 15430 | 572 |
| 284 | 20230816 | 141900 | 2210427060 | 15450 | 15430 | 15450 | 15430 | 126 |
| 285 | 20230816 | 141800 | 2208482840 | 15460 | 15440 | 15460 | 15440 | 197 |
| 286 | 20230816 | 141700 | 2205440770 | 15440 | 15450 | 15470 | 15440 | 66 |
| 287 | 20230816 | 141600 | 2204421550 | 15440 | 15440 | 15440 | 15440 | 35 |
| 288 | 20230816 | 141500 | 2203881150 | 15450 | 15450 | 15450 | 15440 | 207 |
| 289 | 20230816 | 141400 | 2200683060 | 15470 | 15470 | 15470 | 15470 | 1 |
| 290 | 20230816 | 141300 | 2200667590 | 15460 | 15450 | 15460 | 15450 | 7 |
| 291 | 20230816 | 141200 | 2200559390 | 15440 | 15440 | 15440 | 15440 | 28 |
| 292 | 20230816 | 141100 | 2200127070 | 15450 | 15430 | 15450 | 15430 | 95 |
| 293 | 20230816 | 141000 | 2198660750 | 15430 | 15440 | 15440 | 15430 | 398 |
| 294 | 20230816 | 140900 | 2192515710 | 15450 | 15460 | 15460 | 15440 | 76 |
| 295 | 20230816 | 140800 | 2191341420 | 15440 | 15440 | 15440 | 15440 | 11 |
| 296 | 20230816 | 140700 | 2191171580 | 15460 | 15470 | 15470 | 15450 | 112 |
| 297 | 20230816 | 140600 | 2189441060 | 15480 | 15480 | 15480 | 15480 | 0 |
| 298 | 20230816 | 140500 | 2189441060 | 15480 | 15480 | 15480 | 15480 | 0 |
| 299 | 20230816 | 140400 | 2189441060 | 15480 | 15480 | 15480 | 15480 | 1 |
| 300 | 20230816 | 140300 | 2189425580 | 15430 | 15420 | 15430 | 15420 | 317 |
| 301 | 20230816 | 140200 | 2184534510 | 15420 | 15420 | 15430 | 15410 | 65 |
| 302 | 20230816 | 140100 | 2183532390 | 15410 | 15420 | 15430 | 15410 | 19 |
| 303 | 20230816 | 140000 | 2183239470 | 15430 | 15410 | 15430 | 15410 | 4 |
| 304 | 20230816 | 135900 | 2183177790 | 15430 | 15430 | 15430 | 15430 | 4 |
| 305 | 20230816 | 135800 | 2183116070 | 15430 | 15410 | 15430 | 15370 | 937 |
| 306 | 20230816 | 135700 | 2168686660 | 15430 | 15400 | 15430 | 15400 | 250 |
| 307 | 20230816 | 135600 | 2164832120 | 15410 | 15410 | 15410 | 15410 | 2 |
| 308 | 20230816 | 135500 | 2164801300 | 15300 | 15360 | 15360 | 15250 | 3011 |
| 309 | 20230816 | 135400 | 2118766920 | 15350 | 15330 | 15350 | 15320 | 1384 |
| 310 | 20230816 | 135300 | 2097537650 | 15320 | 15330 | 15330 | 15320 | 77 |
| 311 | 20230816 | 135200 | 2096357990 | 15330 | 15330 | 15330 | 15320 | 120 |
| 312 | 20230816 | 135100 | 2094518880 | 15340 | 15400 | 15400 | 15340 | 583 |
| 313 | 20230816 | 135000 | 2085563820 | 15410 | 15410 | 15420 | 15410 | 602 |
| 314 | 20230816 | 134900 | 2076286840 | 15430 | 15410 | 15430 | 15410 | 30 |
| 315 | 20230816 | 134800 | 2075824360 | 15400 | 15440 | 15440 | 15400 | 94 |
| 316 | 20230816 | 134700 | 2074376680 | 15420 | 15420 | 15420 | 15420 | 2 |
| 317 | 20230816 | 134600 | 2074345840 | 15420 | 15460 | 15460 | 15420 | 114 |
| 318 | 20230816 | 134500 | 2072585660 | 15460 | 15490 | 15490 | 15460 | 101 |
| 319 | 20230816 | 134400 | 2071024070 | 15500 | 15500 | 15500 | 15500 | 2 |
| 320 | 20230816 | 134300 | 2070993070 | 15490 | 15480 | 15490 | 15480 | 103 |
| 321 | 20230816 | 134200 | 2069398620 | 15520 | 15520 | 15520 | 15520 | 200 |
| 322 | 20230816 | 134100 | 2066294620 | 15520 | 15550 | 15550 | 15510 | 2010 |
| 323 | 20230816 | 134000 | 2035099160 | 15560 | 15580 | 15580 | 15560 | 212 |
| 324 | 20230816 | 133900 | 2031799810 | 15580 | 15600 | 15600 | 15580 | 452 |
| 325 | 20230816 | 133800 | 2024748630 | 15570 | 15580 | 15600 | 15570 | 728 |
| 326 | 20230816 | 133700 | 2013402210 | 15580 | 15570 | 15580 | 15570 | 139 |
| 327 | 20230816 | 133600 | 2011236870 | 15580 | 15560 | 15580 | 15560 | 553 |
| 328 | 20230816 | 133500 | 2002627590 | 15560 | 15540 | 15560 | 15540 | 285 |
| 329 | 20230816 | 133400 | 1998195650 | 15550 | 15550 | 15550 | 15550 | 0 |
| 330 | 20230816 | 133300 | 1998195650 | 15550 | 15520 | 15550 | 15520 | 41 |
| 331 | 20230816 | 133200 | 1997559220 | 15530 | 15540 | 15540 | 15530 | 57 |
| 332 | 20230816 | 133100 | 1996673580 | 15540 | 15530 | 15560 | 15530 | 147 |
| 333 | 20230816 | 133000 | 1994389800 | 15520 | 15470 | 15520 | 15470 | 1765 |
| 334 | 20230816 | 132900 | 1967030470 | 15440 | 15440 | 15470 | 15440 | 1204 |
| 335 | 20230816 | 132800 | 1948425210 | 15440 | 15410 | 15440 | 15410 | 147 |
| 336 | 20230816 | 132700 | 1946158330 | 15410 | 15410 | 15410 | 15410 | 43 |
| 337 | 20230816 | 132600 | 1945495700 | 15370 | 15450 | 15450 | 15370 | 4 |
| 338 | 20230816 | 132500 | 1945434040 | 15440 | 15440 | 15440 | 15400 | 284 |
| 339 | 20230816 | 132400 | 1941049640 | 15400 | 15360 | 15400 | 15360 | 48 |
| 340 | 20230816 | 132300 | 1940311480 | 15370 | 15370 | 15370 | 15370 | 100 |
| 341 | 20230816 | 132200 | 1938774480 | 15380 | 15380 | 15380 | 15340 | 618 |
| 342 | 20230816 | 132100 | 1929280400 | 15380 | 15380 | 15380 | 15380 | 1 |
| 343 | 20230816 | 132000 | 1929265020 | 15420 | 15430 | 15430 | 15380 | 142 |
| 344 | 20230816 | 131900 | 1927079810 | 15440 | 15440 | 15440 | 15440 | 0 |
| 345 | 20230816 | 131800 | 1927079810 | 15440 | 15420 | 15440 | 15420 | 543 |
| 346 | 20230816 | 131700 | 1918700170 | 15450 | 15450 | 15450 | 15450 | 61 |
| 347 | 20230816 | 131600 | 1917757720 | 15450 | 15360 | 15470 | 15360 | 28 |
| 348 | 20230816 | 131500 | 1917326700 | 15360 | 15330 | 15470 | 15330 | 1240 |
| 349 | 20230816 | 131400 | 1898212900 | 15340 | 15340 | 15340 | 15340 | 1 |
| 350 | 20230816 | 131300 | 1898197560 | 15310 | 15300 | 15310 | 15290 | 731 |
| 351 | 20230816 | 131200 | 1887015640 | 15310 | 15300 | 15310 | 15300 | 178 |
| 352 | 20230816 | 131100 | 1884292210 | 15300 | 15300 | 15300 | 15300 | 441 |
| 353 | 20230816 | 131000 | 1877544910 | 15300 | 15330 | 15340 | 15300 | 2638 |
| 354 | 20230816 | 130900 | 1837172700 | 15330 | 15390 | 15390 | 15330 | 1111 |
| 355 | 20230816 | 130800 | 1820102830 | 15380 | 15430 | 15440 | 15380 | 411 |
| 356 | 20230816 | 130700 | 1813775280 | 15430 | 15430 | 15430 | 15420 | 25 |
| 357 | 20230816 | 130600 | 1813389750 | 15430 | 15450 | 15450 | 15430 | 359 |
| 358 | 20230816 | 130500 | 1807845410 | 15430 | 15420 | 15430 | 15420 | 40 |
| 359 | 20230816 | 130400 | 1807228490 | 15430 | 15430 | 15430 | 15430 | 1 |
| 360 | 20230816 | 130300 | 1807213060 | 15420 | 15420 | 15420 | 15410 | 168 |
| 361 | 20230816 | 130200 | 1804623310 | 15420 | 15420 | 15420 | 15420 | 9 |
| 362 | 20230816 | 130100 | 1804484530 | 15420 | 15400 | 15420 | 15390 | 65 |
| 363 | 20230816 | 130000 | 1803483600 | 15400 | 15390 | 15400 | 15390 | 52 |
| 364 | 20230816 | 125900 | 1802683110 | 15400 | 15380 | 15400 | 15380 | 78 |
| 365 | 20230816 | 125800 | 1801482750 | 15390 | 15400 | 15400 | 15390 | 41 |
| 366 | 20230816 | 125700 | 1800851740 | 15420 | 15400 | 15420 | 15380 | 607 |
| 367 | 20230816 | 125600 | 1791505340 | 15420 | 15400 | 15430 | 15400 | 18 |
| 368 | 20230816 | 125500 | 1791227970 | 15430 | 15420 | 15430 | 15420 | 28 |
| 369 | 20230816 | 125400 | 1790796190 | 15430 | 15430 | 15430 | 15430 | 0 |
| 370 | 20230816 | 125300 | 1790796190 | 15430 | 15390 | 15430 | 15390 | 21 |
| 371 | 20230816 | 125200 | 1790472810 | 15400 | 15390 | 15400 | 15390 | 52 |
| 372 | 20230816 | 125100 | 1789672490 | 15390 | 15380 | 15390 | 15380 | 104 |
| 373 | 20230816 | 125000 | 1788072750 | 15390 | 15390 | 15390 | 15390 | 88 |
| 374 | 20230816 | 124900 | 1786718430 | 15390 | 15390 | 15390 | 15380 | 60 |
| 375 | 20230816 | 124800 | 1785795590 | 15390 | 15390 | 15390 | 15390 | 10 |
| 376 | 20230816 | 124700 | 1785641690 | 15400 | 15400 | 15400 | 15400 | 3 |
| 377 | 20230816 | 124600 | 1785595490 | 15380 | 15390 | 15390 | 15380 | 54 |
| 378 | 20230816 | 124500 | 1784764450 | 15400 | 15440 | 15440 | 15400 | 6 |
| 379 | 20230816 | 124400 | 1784671890 | 15440 | 15440 | 15440 | 15440 | 16 |
| 380 | 20230816 | 124300 | 1784424850 | 15480 | 15350 | 15480 | 15350 | 2575 |
| 381 | 20230816 | 124200 | 1744617940 | 15350 | 15340 | 15350 | 15340 | 32 |
| 382 | 20230816 | 124100 | 1744127040 | 15340 | 15340 | 15340 | 15340 | 23 |
| 383 | 20230816 | 124000 | 1743774220 | 15350 | 15320 | 15350 | 15320 | 65 |
| 384 | 20230816 | 123900 | 1742778360 | 15320 | 15320 | 15320 | 15320 | 22 |
| 385 | 20230816 | 123800 | 1742441320 | 15320 | 15320 | 15320 | 15320 | 25 |
| 386 | 20230816 | 123700 | 1742058320 | 15310 | 15330 | 15330 | 15310 | 9 |
| 387 | 20230816 | 123600 | 1741920510 | 15320 | 15320 | 15320 | 15320 | 5 |
| 388 | 20230816 | 123500 | 1741843910 | 15320 | 15320 | 15320 | 15320 | 19 |
| 389 | 20230816 | 123400 | 1741552830 | 15340 | 15330 | 15340 | 15330 | 3 |
| 390 | 20230816 | 123300 | 1741506820 | 15350 | 15330 | 15350 | 15330 | 281 |
| 391 | 20230816 | 123200 | 1737196240 | 15330 | 15330 | 15340 | 15330 | 72 |
| 392 | 20230816 | 123100 | 1736092470 | 15340 | 15320 | 15340 | 15320 | 39 |
| 393 | 20230816 | 123000 | 1735494950 | 15330 | 15330 | 15330 | 15330 | 57 |
| 394 | 20230816 | 122900 | 1734621140 | 15330 | 15330 | 15330 | 15330 | 0 |
| 395 | 20230816 | 122800 | 1734621140 | 15330 | 15320 | 15330 | 15310 | 113 |
| 396 | 20230816 | 122700 | 1732889260 | 15310 | 15310 | 15310 | 15310 | 285 |
| 397 | 20230816 | 122600 | 1728525910 | 15320 | 15320 | 15320 | 15320 | 101 |
| 398 | 20230816 | 122500 | 1726978590 | 15310 | 15320 | 15320 | 15310 | 248 |
| 399 | 20230816 | 122400 | 1723181700 | 15320 | 15310 | 15320 | 15310 | 125 |
| 400 | 20230816 | 122300 | 1721267930 | 15300 | 15310 | 15310 | 15300 | 24 |
| 401 | 20230816 | 122200 | 1720900720 | 15310 | 15300 | 15310 | 15300 | 60 |
| 402 | 20230816 | 122100 | 1719982700 | 15310 | 15310 | 15310 | 15310 | 2 |
| 403 | 20230816 | 122000 | 1719952080 | 15300 | 15290 | 15300 | 15290 | 238 |
| 404 | 20230816 | 121900 | 1716311050 | 15310 | 15300 | 15310 | 15290 | 80 |
| 405 | 20230816 | 121800 | 1715087490 | 15300 | 15320 | 15320 | 15300 | 109 |
| 406 | 20230816 | 121700 | 1713419670 | 15320 | 15300 | 15320 | 15300 | 12 |
| 407 | 20230816 | 121600 | 1713236030 | 15300 | 15320 | 15320 | 15300 | 329 |
| 408 | 20230816 | 121500 | 1708201900 | 15310 | 15340 | 15340 | 15310 | 89 |
| 409 | 20230816 | 121400 | 1706837450 | 15310 | 15300 | 15310 | 15300 | 146 |
| 410 | 20230816 | 121300 | 1704603310 | 15300 | 15300 | 15310 | 15300 | 258 |
| 411 | 20230816 | 121200 | 1700655880 | 15300 | 15300 | 15300 | 15300 | 0 |
| 412 | 20230816 | 121100 | 1700655880 | 15300 | 15360 | 15360 | 15300 | 159 |
| 413 | 20230816 | 121000 | 1698222480 | 15370 | 15360 | 15370 | 15360 | 46 |
| 414 | 20230816 | 120900 | 1697515690 | 15310 | 15340 | 15370 | 15310 | 107 |
| 415 | 20230816 | 120800 | 1695876360 | 15350 | 15360 | 15360 | 15350 | 5 |
| 416 | 20230816 | 120700 | 1695799600 | 15390 | 15390 | 15390 | 15390 | 1 |
| 417 | 20230816 | 120600 | 1695784210 | 15380 | 15370 | 15420 | 15370 | 1050 |
| 418 | 20230816 | 120500 | 1679599800 | 15380 | 15380 | 15380 | 15370 | 52 |
| 419 | 20230816 | 120400 | 1678800180 | 15320 | 15310 | 15320 | 15310 | 89 |
| 420 | 20230816 | 120300 | 1677437070 | 15300 | 15300 | 15300 | 15300 | 22 |
| 421 | 20230816 | 120200 | 1677100470 | 15300 | 15300 | 15300 | 15300 | 314 |
| 422 | 20230816 | 120100 | 1672296270 | 15300 | 15300 | 15300 | 15290 | 38 |
| 423 | 20230816 | 120000 | 1671715010 | 15300 | 15300 | 15300 | 15290 | 125 |
| 424 | 20230816 | 115900 | 1669802950 | 15290 | 15290 | 15290 | 15290 | 118 |
| 425 | 20230816 | 115800 | 1667998730 | 15290 | 15290 | 15300 | 15290 | 40 |
| 426 | 20230816 | 115700 | 1667387110 | 15270 | 15280 | 15280 | 15270 | 579 |
| 427 | 20230816 | 115600 | 1658540540 | 15280 | 15290 | 15290 | 15280 | 45 |
| 428 | 20230816 | 115500 | 1657852840 | 15300 | 15300 | 15300 | 15300 | 0 |
| 429 | 20230816 | 115400 | 1657852840 | 15300 | 15220 | 15300 | 15220 | 245 |
| 430 | 20230816 | 115300 | 1654120360 | 15220 | 15210 | 15220 | 15210 | 38 |
| 431 | 20230816 | 115200 | 1653542360 | 15210 | 15220 | 15220 | 15200 | 78 |
| 432 | 20230816 | 115100 | 1652355840 | 15220 | 15210 | 15220 | 15210 | 91 |
| 433 | 20230816 | 115000 | 1650971370 | 15210 | 15220 | 15230 | 15210 | 123 |
| 434 | 20230816 | 114900 | 1649100470 | 15230 | 15210 | 15230 | 15210 | 236 |
| 435 | 20230816 | 114800 | 1645509730 | 15210 | 15230 | 15230 | 15210 | 436 |
| 436 | 20230816 | 114700 | 1638875910 | 15230 | 15220 | 15230 | 15210 | 276 |
| 437 | 20230816 | 114600 | 1634675080 | 15220 | 15230 | 15230 | 15210 | 314 |
| 438 | 20230816 | 114500 | 1629897300 | 15230 | 15240 | 15240 | 15210 | 686 |
| 439 | 20230816 | 114400 | 1619456880 | 15220 | 15250 | 15250 | 15220 | 300 |
| 440 | 20230816 | 114300 | 1614889680 | 15220 | 15260 | 15260 | 15220 | 81 |
| 441 | 20230816 | 114200 | 1613654980 | 15230 | 15280 | 15280 | 15220 | 531 |
| 442 | 20230816 | 114100 | 1605569190 | 15270 | 15250 | 15270 | 15250 | 92 |
| 443 | 20230816 | 114000 | 1604165450 | 15250 | 15300 | 15300 | 15250 | 361 |
| 444 | 20230816 | 113900 | 1598655290 | 15300 | 15300 | 15300 | 15270 | 831 |
| 445 | 20230816 | 113800 | 1585947800 | 15310 | 15310 | 15310 | 15300 | 39 |
| 446 | 20230816 | 113700 | 1585350970 | 15310 | 15310 | 15310 | 15300 | 5 |
| 447 | 20230816 | 113600 | 1585274430 | 15300 | 15300 | 15320 | 15300 | 51 |
| 448 | 20230816 | 113500 | 1584493870 | 15320 | 15320 | 15320 | 15300 | 77 |
| 449 | 20230816 | 113400 | 1583314990 | 15320 | 15320 | 15320 | 15310 | 41 |
| 450 | 20230816 | 113300 | 1582687180 | 15320 | 15350 | 15350 | 15320 | 13 |
| 451 | 20230816 | 113200 | 1582487750 | 15350 | 15330 | 15440 | 15330 | 110 |
| 452 | 20230816 | 113100 | 1580795080 | 15320 | 15310 | 15340 | 15310 | 37 |
| 453 | 20230816 | 113000 | 1580227700 | 15320 | 15300 | 15320 | 15300 | 28 |
| 454 | 20230816 | 112900 | 1579799190 | 15310 | 15330 | 15330 | 15310 | 15 |
| 455 | 20230816 | 112800 | 1579569340 | 15300 | 15310 | 15330 | 15300 | 139 |
| 456 | 20230816 | 112700 | 1577440770 | 15310 | 15310 | 15310 | 15310 | 37 |
| 457 | 20230816 | 112600 | 1576874300 | 15310 | 15310 | 15310 | 15300 | 263 |
| 458 | 20230816 | 112500 | 1572850030 | 15320 | 15320 | 15320 | 15320 | 13 |
| 459 | 20230816 | 112400 | 1572650870 | 15330 | 15340 | 15340 | 15300 | 757 |
| 460 | 20230816 | 112300 | 1561064900 | 15330 | 15330 | 15340 | 15330 | 23 |
| 461 | 20230816 | 112200 | 1560712250 | 15350 | 15340 | 15350 | 15330 | 116 |
| 462 | 20230816 | 112100 | 1558933670 | 15340 | 15450 | 15450 | 15340 | 18 |
| 463 | 20230816 | 112000 | 1558656790 | 15390 | 15340 | 15470 | 15330 | 462 |
| 464 | 20230816 | 111900 | 1551548870 | 15390 | 15390 | 15410 | 15390 | 1382 |
| 465 | 20230816 | 111800 | 1530269680 | 15480 | 15390 | 15480 | 15390 | 854 |
| 466 | 20230816 | 111700 | 1517068150 | 15440 | 15340 | 15440 | 15340 | 1508 |
| 467 | 20230816 | 111600 | 1493824170 | 15340 | 15320 | 15340 | 15320 | 15 |
| 468 | 20230816 | 111500 | 1493594190 | 15320 | 15320 | 15320 | 15320 | 36 |
| 469 | 20230816 | 111400 | 1493042670 | 15320 | 15310 | 15320 | 15310 | 90 |
| 470 | 20230816 | 111300 | 1491664670 | 15320 | 15300 | 15320 | 15300 | 24 |
| 471 | 20230816 | 111200 | 1491297250 | 15310 | 15320 | 15330 | 15300 | 214 |
| 472 | 20230816 | 111100 | 1488020980 | 15300 | 15320 | 15320 | 15300 | 102 |
| 473 | 20230816 | 111000 | 1486460180 | 15320 | 15330 | 15330 | 15320 | 43 |
| 474 | 20230816 | 110900 | 1485801380 | 15330 | 15310 | 15330 | 15300 | 178 |
| 475 | 20230816 | 110800 | 1483074960 | 15300 | 15310 | 15310 | 15300 | 428 |
| 476 | 20230816 | 110700 | 1476526490 | 15310 | 15300 | 15310 | 15300 | 87 |
| 477 | 20230816 | 110600 | 1475195300 | 15300 | 15300 | 15300 | 15300 | 87 |
| 478 | 20230816 | 110500 | 1473864200 | 15270 | 15330 | 15330 | 15270 | 202 |
| 479 | 20230816 | 110400 | 1470776480 | 15330 | 15280 | 15330 | 15280 | 40 |
| 480 | 20230816 | 110300 | 1470165100 | 15270 | 15260 | 15270 | 15260 | 94 |
| 481 | 20230816 | 110200 | 1468730340 | 15260 | 15270 | 15280 | 15250 | 426 |
| 482 | 20230816 | 110100 | 1462227970 | 15260 | 15240 | 15260 | 15240 | 209 |
| 483 | 20230816 | 110000 | 1459039600 | 15230 | 15230 | 15240 | 15230 | 32 |
| 484 | 20230816 | 105900 | 1458552150 | 15230 | 15240 | 15240 | 15230 | 337 |
| 485 | 20230816 | 105800 | 1453416520 | 15230 | 15250 | 15250 | 15230 | 81 |
| 486 | 20230816 | 105700 | 1452181310 | 15250 | 15280 | 15280 | 15250 | 291 |
| 487 | 20230816 | 105600 | 1447739870 | 15270 | 15270 | 15280 | 15270 | 37 |
| 488 | 20230816 | 105500 | 1447174580 | 15270 | 15260 | 15270 | 15260 | 38 |
| 489 | 20230816 | 105400 | 1446594330 | 15270 | 15270 | 15270 | 15270 | 2 |
| 490 | 20230816 | 105300 | 1446563790 | 15270 | 15220 | 15280 | 15220 | 187 |
| 491 | 20230816 | 105200 | 1443713480 | 15220 | 15210 | 15220 | 15200 | 114 |
| 492 | 20230816 | 105100 | 1441978660 | 15220 | 15200 | 15220 | 15190 | 704 |
| 493 | 20230816 | 105000 | 1431279150 | 15200 | 15200 | 15200 | 15190 | 68 |
| 494 | 20230816 | 104900 | 1430245840 | 15200 | 15200 | 15210 | 15200 | 407 |
| 495 | 20230816 | 104800 | 1424059350 | 15190 | 15200 | 15210 | 15190 | 258 |
| 496 | 20230816 | 104700 | 1420137090 | 15200 | 15270 | 15270 | 15200 | 1409 |
| 497 | 20230816 | 104600 | 1398691280 | 15280 | 15290 | 15290 | 15280 | 52 |
| 498 | 20230816 | 104500 | 1397896260 | 15300 | 15280 | 15300 | 15280 | 77 |
| 499 | 20230816 | 104400 | 1396719000 | 15300 | 15270 | 15310 | 15270 | 255 |
| 500 | 20230816 | 104300 | 1392822680 | 15280 | 15260 | 15280 | 15260 | 114 |
| 501 | 20230816 | 104200 | 1391081370 | 15250 | 15280 | 15280 | 15240 | 83 |
| 502 | 20230816 | 104100 | 1389816020 | 15300 | 15330 | 15340 | 15300 | 404 |
| 503 | 20230816 | 104000 | 1383633080 | 15330 | 15330 | 15330 | 15310 | 38 |
| 504 | 20230816 | 103900 | 1383050630 | 15330 | 15340 | 15340 | 15320 | 39 |
| 505 | 20230816 | 103800 | 1382452620 | 15310 | 15300 | 15310 | 15300 | 87 |
| 506 | 20230816 | 103700 | 1381120870 | 15300 | 15300 | 15310 | 15240 | 141 |
| 507 | 20230816 | 103600 | 1378966170 | 15300 | 15270 | 15300 | 15270 | 90 |
| 508 | 20230816 | 103500 | 1377590040 | 15270 | 15250 | 15270 | 15250 | 30 |
| 509 | 20230816 | 103400 | 1377132360 | 15250 | 15240 | 15250 | 15240 | 63 |
| 510 | 20230816 | 103300 | 1376172230 | 15240 | 15240 | 15250 | 15220 | 189 |
| 511 | 20230816 | 103200 | 1373293110 | 15240 | 15250 | 15250 | 15240 | 14 |
| 512 | 20230816 | 103100 | 1373079740 | 15250 | 15220 | 15250 | 15210 | 363 |
| 513 | 20230816 | 103000 | 1367552930 | 15220 | 15250 | 15250 | 15220 | 56 |
| 514 | 20230816 | 102900 | 1366700220 | 15220 | 15260 | 15260 | 15220 | 74 |
| 515 | 20230816 | 102800 | 1365573640 | 15260 | 15250 | 15260 | 15250 | 23 |
| 516 | 20230816 | 102700 | 1365222740 | 15220 | 15260 | 15270 | 15220 | 292 |
| 517 | 20230816 | 102600 | 1360772360 | 15260 | 15260 | 15260 | 15260 | 25 |
| 518 | 20230816 | 102500 | 1360390860 | 15280 | 15280 | 15280 | 15280 | 10 |
| 519 | 20230816 | 102400 | 1360238060 | 15280 | 15250 | 15280 | 15250 | 38 |
| 520 | 20230816 | 102300 | 1359658320 | 15310 | 15310 | 15310 | 15310 | 2 |
| 521 | 20230816 | 102200 | 1359627700 | 15310 | 15220 | 15310 | 15200 | 199 |
| 522 | 20230816 | 102100 | 1356598380 | 15200 | 15170 | 15200 | 15170 | 193 |
| 523 | 20230816 | 102000 | 1353665600 | 15200 | 15170 | 15200 | 15130 | 47 |
| 524 | 20230816 | 101900 | 1352953730 | 15170 | 15170 | 15170 | 15140 | 96 |
| 525 | 20230816 | 101800 | 1351497440 | 15140 | 15140 | 15140 | 15140 | 26 |
| 526 | 20230816 | 101700 | 1351103800 | 15130 | 15100 | 15130 | 15080 | 351 |
| 527 | 20230816 | 101600 | 1345801410 | 15130 | 15150 | 15150 | 15090 | 2974 |
| 528 | 20230816 | 101500 | 1300844430 | 15140 | 15140 | 15150 | 15140 | 88 |
| 529 | 20230816 | 101400 | 1299511990 | 15140 | 15210 | 15210 | 15130 | 655 |
| 530 | 20230816 | 101300 | 1289584410 | 15210 | 15200 | 15220 | 15200 | 48 |
| 531 | 20230816 | 101200 | 1288854630 | 15200 | 15200 | 15220 | 15130 | 739 |
| 532 | 20230816 | 101100 | 1277634240 | 15110 | 15110 | 15190 | 15110 | 790 |
| 533 | 20230816 | 101000 | 1265682090 | 15110 | 15230 | 15240 | 15110 | 4785 |
| 534 | 20230816 | 100900 | 1193049530 | 15230 | 15230 | 15240 | 15220 | 234 |
| 535 | 20230816 | 100800 | 1189487760 | 15230 | 15270 | 15300 | 15230 | 1289 |
| 536 | 20230816 | 100700 | 1169839650 | 15260 | 15290 | 15290 | 15260 | 221 |
| 537 | 20230816 | 100600 | 1166464440 | 15290 | 15270 | 15290 | 15260 | 292 |
| 538 | 20230816 | 100500 | 1162005330 | 15290 | 15300 | 15300 | 15270 | 805 |
| 539 | 20230816 | 100400 | 1149698720 | 15310 | 15380 | 15380 | 15310 | 2811 |
| 540 | 20230816 | 100300 | 1106594400 | 15380 | 15400 | 15400 | 15380 | 30 |
| 541 | 20230816 | 100200 | 1106132790 | 15400 | 15400 | 15400 | 15400 | 0 |
| 542 | 20230816 | 100100 | 1106132790 | 15400 | 15390 | 15400 | 15390 | 532 |
| 543 | 20230816 | 100000 | 1097944910 | 15390 | 15390 | 15390 | 15390 | 9 |
| 544 | 20230816 | 095900 | 1097806400 | 15390 | 15360 | 15390 | 15360 | 39 |
| 545 | 20230816 | 095800 | 1097206370 | 15360 | 15350 | 15360 | 15350 | 21 |
| 546 | 20230816 | 095700 | 1096884010 | 15380 | 15390 | 15400 | 15340 | 1082 |
| 547 | 20230816 | 095600 | 1080257490 | 15390 | 15390 | 15390 | 15370 | 486 |
| 548 | 20230816 | 095500 | 1072781310 | 15380 | 15420 | 15420 | 15380 | 748 |
| 549 | 20230816 | 095400 | 1061267040 | 15420 | 15430 | 15440 | 15410 | 540 |
| 550 | 20230816 | 095300 | 1052939670 | 15440 | 15480 | 15490 | 15440 | 394 |
| 551 | 20230816 | 095200 | 1046848750 | 15490 | 15490 | 15490 | 15490 | 8 |
| 552 | 20230816 | 095100 | 1046724830 | 15470 | 15460 | 15470 | 15450 | 130 |
| 553 | 20230816 | 095000 | 1044715780 | 15450 | 15480 | 15480 | 15440 | 166 |
| 554 | 20230816 | 094900 | 1042150090 | 15480 | 15440 | 15490 | 15440 | 116 |
| 555 | 20230816 | 094800 | 1040354500 | 15430 | 15450 | 15490 | 15430 | 770 |
| 556 | 20230816 | 094700 | 1028462910 | 15420 | 15420 | 15420 | 15420 | 327 |
| 557 | 20230816 | 094600 | 1023420570 | 15420 | 15430 | 15430 | 15420 | 997 |
| 558 | 20230816 | 094500 | 1008039750 | 15450 | 15430 | 15450 | 15430 | 340 |
| 559 | 20230816 | 094400 | 1002789200 | 15440 | 15450 | 15450 | 15440 | 546 |
| 560 | 20230816 | 094300 | 994358790 | 15450 | 15460 | 15460 | 15450 | 48 |
| 561 | 20230816 | 094200 | 993617080 | 15460 | 15450 | 15460 | 15450 | 128 |
| 562 | 20230816 | 094100 | 991638710 | 15460 | 15460 | 15460 | 15460 | 10 |
| 563 | 20230816 | 094000 | 991484110 | 15430 | 15430 | 15430 | 15430 | 297 |
| 564 | 20230816 | 093900 | 986901400 | 15430 | 15420 | 15430 | 15410 | 408 |
| 565 | 20230816 | 093800 | 980608210 | 15430 | 15420 | 15430 | 15410 | 1420 |
| 566 | 20230816 | 093700 | 958716240 | 15430 | 15430 | 15470 | 15430 | 361 |
| 567 | 20230816 | 093600 | 953145910 | 15430 | 15460 | 15480 | 15430 | 1098 |
| 568 | 20230816 | 093500 | 936182660 | 15460 | 15460 | 15490 | 15450 | 1257 |
| 569 | 20230816 | 093400 | 916748620 | 15450 | 15450 | 15500 | 15450 | 475 |
| 570 | 20230816 | 093300 | 909388070 | 15440 | 15450 | 15450 | 15430 | 409 |
| 571 | 20230816 | 093200 | 903073610 | 15440 | 15380 | 15450 | 15370 | 2892 |
| 572 | 20230816 | 093100 | 858572760 | 15370 | 15360 | 15450 | 15340 | 741 |
| 573 | 20230816 | 093000 | 847187850 | 15310 | 15390 | 15390 | 15310 | 869 |
| 574 | 20230816 | 092900 | 833840080 | 15380 | 15500 | 15500 | 15380 | 6494 |
| 575 | 20230816 | 092800 | 733702880 | 15500 | 15490 | 15500 | 15490 | 337 |
| 576 | 20230816 | 092700 | 728481590 | 15490 | 15540 | 15590 | 15480 | 1689 |
| 577 | 20230816 | 092600 | 702287520 | 15530 | 15480 | 15530 | 15470 | 1683 |
| 578 | 20230816 | 092500 | 676206770 | 15470 | 15450 | 15480 | 15440 | 603 |
| 579 | 20230816 | 092400 | 666886360 | 15450 | 15480 | 15480 | 15450 | 934 |
| 580 | 20230816 | 092300 | 652445130 | 15480 | 15510 | 15510 | 15450 | 752 |
| 581 | 20230816 | 092200 | 640800450 | 15510 | 15600 | 15600 | 15500 | 1592 |
| 582 | 20230816 | 092100 | 616103970 | 15590 | 15600 | 15630 | 15530 | 2220 |
| 583 | 20230816 | 092000 | 581508810 | 15630 | 15650 | 15650 | 15610 | 1160 |
| 584 | 20230816 | 091900 | 563385000 | 15650 | 15640 | 15650 | 15630 | 158 |
| 585 | 20230816 | 091800 | 560914200 | 15650 | 15660 | 15690 | 15640 | 1018 |
| 586 | 20230816 | 091700 | 544984730 | 15660 | 15650 | 15690 | 15630 | 999 |
| 587 | 20230816 | 091600 | 529349650 | 15650 | 15700 | 15700 | 15650 | 1783 |
| 588 | 20230816 | 091500 | 501436780 | 15690 | 15690 | 15700 | 15650 | 622 |
| 589 | 20230816 | 091400 | 491684830 | 15680 | 15690 | 15770 | 15680 | 717 |
| 590 | 20230816 | 091300 | 480435840 | 15680 | 15700 | 15780 | 15680 | 628 |
| 591 | 20230816 | 091200 | 470575160 | 15700 | 15780 | 15790 | 15700 | 3213 |
| 592 | 20230816 | 091100 | 419967250 | 15780 | 15870 | 15930 | 15780 | 1714 |
| 593 | 20230816 | 091000 | 392850370 | 15870 | 15860 | 15930 | 15850 | 223 |
| 594 | 20230816 | 090900 | 389313530 | 15860 | 15890 | 15930 | 15850 | 413 |
| 595 | 20230816 | 090800 | 382753700 | 15900 | 15880 | 15900 | 15870 | 258 |
| 596 | 20230816 | 090700 | 378657580 | 15870 | 15900 | 15930 | 15850 | 958 |
| 597 | 20230816 | 090600 | 363436230 | 15850 | 15750 | 15850 | 15730 | 6927 |
| 598 | 20230816 | 090500 | 253759430 | 15750 | 15770 | 15800 | 15730 | 969 |
| 599 | 20230816 | 090400 | 238473620 | 15770 | 15900 | 15900 | 15770 | 3921 |
| 600 | 20230816 | 090300 | 176385310 | 15900 | 15980 | 15980 | 15900 | 4144 |
| 601 | 20230816 | 090200 | 110415540 | 15980 | 16010 | 16100 | 15980 | 972 |
| 602 | 20230816 | 090100 | 94862200 | 16000 | 16200 | 16200 | 16000 | 3893 |
| 603 | 20230816 | 090000 | 32182610 | 16200 | 16160 | 16290 | 16160 | 1888 |