31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 184500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 2453 |
| 3 | 20230822 | 184400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 4 | 20230822 | 184300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 5 | 20230822 | 184200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 6 | 20230822 | 184100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 7 | 20230822 | 184000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 8 | 20230822 | 183900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 9 | 20230822 | 183800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 10 | 20230822 | 183700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 11 | 20230822 | 183600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 12 | 20230822 | 183500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 13 | 20230822 | 183400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 14 | 20230822 | 183300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 15 | 20230822 | 183200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 16 | 20230822 | 183100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 17 | 20230822 | 183000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 18 | 20230822 | 182900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 19 | 20230822 | 182800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 20 | 20230822 | 182700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 21 | 20230822 | 182600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 22 | 20230822 | 182500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 23 | 20230822 | 182400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 24 | 20230822 | 182300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 25 | 20230822 | 182200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 26 | 20230822 | 182100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 27 | 20230822 | 182000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 28 | 20230822 | 181900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 29 | 20230822 | 181800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 30 | 20230822 | 181700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 31 | 20230822 | 181600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 32 | 20230822 | 181500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 2453 |
| 33 | 20230822 | 181400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 34 | 20230822 | 181300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 35 | 20230822 | 181200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 36 | 20230822 | 181100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 37 | 20230822 | 181000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 38 | 20230822 | 180900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 39 | 20230822 | 180800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 40 | 20230822 | 180700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 41 | 20230822 | 180600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 42 | 20230822 | 180500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 43 | 20230822 | 180400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 44 | 20230822 | 180300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 45 | 20230822 | 180200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 46 | 20230822 | 180100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 47 | 20230822 | 180000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 48 | 20230822 | 175900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 49 | 20230822 | 175800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 50 | 20230822 | 175700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 51 | 20230822 | 175600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 52 | 20230822 | 175500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 53 | 20230822 | 175400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 54 | 20230822 | 175300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 55 | 20230822 | 175200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 56 | 20230822 | 175100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 57 | 20230822 | 175000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 58 | 20230822 | 174900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 59 | 20230822 | 174800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 60 | 20230822 | 174700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 61 | 20230822 | 174600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 62 | 20230822 | 174500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 2453 |
| 63 | 20230822 | 174400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 64 | 20230822 | 174300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 65 | 20230822 | 174200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 66 | 20230822 | 174100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 67 | 20230822 | 174000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 68 | 20230822 | 173900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 69 | 20230822 | 173800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 70 | 20230822 | 173700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 71 | 20230822 | 173600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 72 | 20230822 | 173500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 73 | 20230822 | 173400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 74 | 20230822 | 173300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 75 | 20230822 | 173200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 76 | 20230822 | 173100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 77 | 20230822 | 173000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 78 | 20230822 | 172900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 79 | 20230822 | 172800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 80 | 20230822 | 172700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 81 | 20230822 | 172600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 82 | 20230822 | 172500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 83 | 20230822 | 172400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 84 | 20230822 | 172300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 85 | 20230822 | 172200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 86 | 20230822 | 172100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 87 | 20230822 | 172000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 88 | 20230822 | 171900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 89 | 20230822 | 171800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 90 | 20230822 | 171700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 91 | 20230822 | 171600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 92 | 20230822 | 171500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 2453 |
| 93 | 20230822 | 171400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 94 | 20230822 | 171300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 95 | 20230822 | 171200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 96 | 20230822 | 171100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 97 | 20230822 | 171000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 98 | 20230822 | 170900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 99 | 20230822 | 170800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 100 | 20230822 | 170700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 101 | 20230822 | 170600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 102 | 20230822 | 170500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 103 | 20230822 | 170400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 104 | 20230822 | 170300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 105 | 20230822 | 170200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 106 | 20230822 | 170100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 107 | 20230822 | 170000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 108 | 20230822 | 165900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 109 | 20230822 | 165800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 110 | 20230822 | 165700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 111 | 20230822 | 165600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 112 | 20230822 | 165500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 113 | 20230822 | 165400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 114 | 20230822 | 165300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 115 | 20230822 | 165200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 116 | 20230822 | 165100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 117 | 20230822 | 165000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 118 | 20230822 | 164900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 119 | 20230822 | 164800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 120 | 20230822 | 164700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 121 | 20230822 | 164600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 122 | 20230822 | 164500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 2453 |
| 123 | 20230822 | 164400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 124 | 20230822 | 164300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 125 | 20230822 | 164200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 126 | 20230822 | 164100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 127 | 20230822 | 164000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 128 | 20230822 | 163900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 129 | 20230822 | 163800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 130 | 20230822 | 163700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 131 | 20230822 | 163600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 132 | 20230822 | 163500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 133 | 20230822 | 163400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 134 | 20230822 | 163300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 135 | 20230822 | 163200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 136 | 20230822 | 163100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 137 | 20230822 | 163000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 138 | 20230822 | 162900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 139 | 20230822 | 162800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 140 | 20230822 | 162700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 141 | 20230822 | 162600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 142 | 20230822 | 162500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 143 | 20230822 | 162400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 144 | 20230822 | 162300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 145 | 20230822 | 162200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 146 | 20230822 | 162100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 147 | 20230822 | 162000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 148 | 20230822 | 161900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 149 | 20230822 | 161800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 150 | 20230822 | 161700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 151 | 20230822 | 161600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 152 | 20230822 | 161500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 2453 |
| 153 | 20230822 | 161400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 154 | 20230822 | 161300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 155 | 20230822 | 161200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 156 | 20230822 | 161100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 157 | 20230822 | 161000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 158 | 20230822 | 160900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 159 | 20230822 | 160800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 160 | 20230822 | 160700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 161 | 20230822 | 160600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 162 | 20230822 | 160500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 163 | 20230822 | 160400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 164 | 20230822 | 160300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 165 | 20230822 | 160200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 166 | 20230822 | 160100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 167 | 20230822 | 160000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 168 | 20230822 | 155900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 169 | 20230822 | 155800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 170 | 20230822 | 155700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 171 | 20230822 | 155600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 172 | 20230822 | 155500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 173 | 20230822 | 155400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 174 | 20230822 | 155300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 175 | 20230822 | 155200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 176 | 20230822 | 155100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 177 | 20230822 | 155000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 178 | 20230822 | 154900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 179 | 20230822 | 154800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 180 | 20230822 | 154700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 181 | 20230822 | 154600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 182 | 20230822 | 154500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 2453 |
| 183 | 20230822 | 154400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 184 | 20230822 | 154300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 185 | 20230822 | 154200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 186 | 20230822 | 154100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 187 | 20230822 | 154000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 188 | 20230822 | 153900 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 189 | 20230822 | 153800 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 190 | 20230822 | 153700 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 191 | 20230822 | 153600 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 192 | 20230822 | 153500 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 193 | 20230822 | 153400 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 194 | 20230822 | 153300 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 195 | 20230822 | 153200 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 196 | 20230822 | 153100 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 197 | 20230822 | 153000 | 2147972830 | 14310 | 14310 | 14310 | 14310 | 2453 |
| 198 | 20230822 | 152900 | 2112870400 | 14280 | 14280 | 14280 | 14280 | 0 |
| 199 | 20230822 | 152800 | 2112870400 | 14280 | 14280 | 14280 | 14280 | 0 |
| 200 | 20230822 | 152700 | 2112870400 | 14280 | 14280 | 14280 | 14280 | 0 |
| 201 | 20230822 | 152600 | 2112870400 | 14280 | 14280 | 14280 | 14280 | 0 |
| 202 | 20230822 | 152500 | 2112870400 | 14280 | 14280 | 14280 | 14280 | 0 |
| 203 | 20230822 | 152400 | 2112870400 | 14280 | 14280 | 14280 | 14280 | 0 |
| 204 | 20230822 | 152300 | 2112870400 | 14280 | 14280 | 14280 | 14280 | 0 |
| 205 | 20230822 | 152200 | 2112870400 | 14280 | 14280 | 14280 | 14280 | 0 |
| 206 | 20230822 | 152100 | 2112870400 | 14280 | 14280 | 14280 | 14280 | 0 |
| 207 | 20230822 | 152000 | 2112870400 | 14280 | 14280 | 14280 | 14280 | 0 |
| 208 | 20230822 | 151900 | 2112870400 | 14280 | 14270 | 14280 | 14270 | 174 |
| 209 | 20230822 | 151800 | 2110386200 | 14270 | 14230 | 14280 | 14230 | 1147 |
| 210 | 20230822 | 151700 | 2094043870 | 14250 | 14240 | 14250 | 14240 | 246 |
| 211 | 20230822 | 151600 | 2090539500 | 14250 | 14230 | 14250 | 14230 | 125 |
| 212 | 20230822 | 151500 | 2088760490 | 14230 | 14230 | 14230 | 14230 | 112 |
| 213 | 20230822 | 151400 | 2087166730 | 14230 | 14230 | 14230 | 14230 | 0 |
| 214 | 20230822 | 151300 | 2087166730 | 14230 | 14200 | 14230 | 14200 | 131 |
| 215 | 20230822 | 151200 | 2085306470 | 14200 | 14200 | 14200 | 14200 | 171 |
| 216 | 20230822 | 151100 | 2082878270 | 14200 | 14200 | 14200 | 14200 | 357 |
| 217 | 20230822 | 151000 | 2077808870 | 14230 | 14230 | 14230 | 14230 | 0 |
| 218 | 20230822 | 150900 | 2077808870 | 14230 | 14230 | 14230 | 14230 | 0 |
| 219 | 20230822 | 150800 | 2077808870 | 14230 | 14230 | 14230 | 14230 | 1 |
| 220 | 20230822 | 150700 | 2077794640 | 14190 | 14190 | 14190 | 14190 | 0 |
| 221 | 20230822 | 150600 | 2077794640 | 14190 | 14200 | 14230 | 14190 | 361 |
| 222 | 20230822 | 150500 | 2072669510 | 14200 | 14200 | 14200 | 14200 | 174 |
| 223 | 20230822 | 150400 | 2070198710 | 14190 | 14190 | 14190 | 14190 | 25 |
| 224 | 20230822 | 150300 | 2069843960 | 14190 | 14210 | 14210 | 14190 | 702 |
| 225 | 20230822 | 150200 | 2059879840 | 14210 | 14210 | 14210 | 14210 | 2 |
| 226 | 20230822 | 150100 | 2059851420 | 14210 | 14230 | 14230 | 14210 | 65 |
| 227 | 20230822 | 150000 | 2058926930 | 14220 | 14230 | 14230 | 14220 | 2 |
| 228 | 20230822 | 145900 | 2058898480 | 14230 | 14230 | 14230 | 14230 | 0 |
| 229 | 20230822 | 145800 | 2058898480 | 14230 | 14230 | 14230 | 14230 | 0 |
| 230 | 20230822 | 145700 | 2058898480 | 14230 | 14210 | 14230 | 14210 | 15 |
| 231 | 20230822 | 145600 | 2058685310 | 14200 | 14190 | 14200 | 14190 | 39 |
| 232 | 20230822 | 145500 | 2058131750 | 14200 | 14190 | 14200 | 14180 | 130 |
| 233 | 20230822 | 145400 | 2056287130 | 14200 | 14190 | 14200 | 14180 | 549 |
| 234 | 20230822 | 145300 | 2048497060 | 14210 | 14200 | 14210 | 14190 | 123 |
| 235 | 20230822 | 145200 | 2046750540 | 14240 | 14200 | 14240 | 14200 | 388 |
| 236 | 20230822 | 145100 | 2041240900 | 14200 | 14200 | 14240 | 14200 | 833 |
| 237 | 20230822 | 145000 | 2029412260 | 14200 | 14180 | 14200 | 14180 | 2 |
| 238 | 20230822 | 144900 | 2029383880 | 14180 | 14190 | 14190 | 14180 | 365 |
| 239 | 20230822 | 144800 | 2024204540 | 14190 | 14200 | 14200 | 14190 | 347 |
| 240 | 20230822 | 144700 | 2019277610 | 14230 | 14230 | 14230 | 14230 | 1 |
| 241 | 20230822 | 144600 | 2019263380 | 14200 | 14200 | 14200 | 14200 | 1000 |
| 242 | 20230822 | 144500 | 2005063380 | 14240 | 14240 | 14240 | 14240 | 66 |
| 243 | 20230822 | 144400 | 2004123540 | 14200 | 14200 | 14200 | 14200 | 1000 |
| 244 | 20230822 | 144300 | 1989923540 | 14240 | 14200 | 14240 | 14200 | 14 |
| 245 | 20230822 | 144200 | 1989724700 | 14240 | 14240 | 14240 | 14240 | 2 |
| 246 | 20230822 | 144100 | 1989696220 | 14240 | 14200 | 14240 | 14200 | 361 |
| 247 | 20230822 | 144000 | 1984569980 | 14250 | 14250 | 14250 | 14250 | 0 |
| 248 | 20230822 | 143900 | 1984569980 | 14250 | 14250 | 14250 | 14250 | 1 |
| 249 | 20230822 | 143800 | 1984555730 | 14200 | 14250 | 14250 | 14200 | 1005 |
| 250 | 20230822 | 143700 | 1970282040 | 14250 | 14250 | 14250 | 14250 | 0 |
| 251 | 20230822 | 143600 | 1970282040 | 14250 | 14200 | 14250 | 14200 | 2 |
| 252 | 20230822 | 143500 | 1970253590 | 14170 | 14200 | 14200 | 14170 | 1541 |
| 253 | 20230822 | 143400 | 1948397690 | 14200 | 14210 | 14210 | 14200 | 1000 |
| 254 | 20230822 | 143300 | 1934193330 | 14250 | 14250 | 14250 | 14250 | 0 |
| 255 | 20230822 | 143200 | 1934193330 | 14250 | 14250 | 14250 | 14250 | 0 |
| 256 | 20230822 | 143100 | 1934193330 | 14250 | 14250 | 14250 | 14250 | 1 |
| 257 | 20230822 | 143000 | 1934179080 | 14200 | 14220 | 14220 | 14200 | 1000 |
| 258 | 20230822 | 142900 | 1919974160 | 14240 | 14210 | 14240 | 14210 | 201 |
| 259 | 20230822 | 142800 | 1917117920 | 14200 | 14240 | 14290 | 14200 | 3251 |
| 260 | 20230822 | 142700 | 1870904480 | 14290 | 14220 | 14290 | 14220 | 235 |
| 261 | 20230822 | 142600 | 1867562710 | 14290 | 14290 | 14290 | 14290 | 19 |
| 262 | 20230822 | 142500 | 1867291200 | 14310 | 14310 | 14310 | 14310 | 0 |
| 263 | 20230822 | 142400 | 1867291200 | 14310 | 14310 | 14310 | 14310 | 0 |
| 264 | 20230822 | 142300 | 1867291200 | 14310 | 14310 | 14310 | 14310 | 0 |
| 265 | 20230822 | 142200 | 1867291200 | 14310 | 14310 | 14310 | 14310 | 0 |
| 266 | 20230822 | 142100 | 1867291200 | 14310 | 14250 | 14310 | 14170 | 3001 |
| 267 | 20230822 | 142000 | 1824647790 | 14340 | 14340 | 14340 | 14340 | 0 |
| 268 | 20230822 | 141900 | 1824647790 | 14340 | 14340 | 14340 | 14340 | 0 |
| 269 | 20230822 | 141800 | 1824647790 | 14340 | 14260 | 14340 | 14230 | 447 |
| 270 | 20230822 | 141700 | 1818279620 | 14280 | 14350 | 14350 | 14280 | 659 |
| 271 | 20230822 | 141600 | 1808866360 | 14350 | 14350 | 14350 | 14350 | 0 |
| 272 | 20230822 | 141500 | 1808866360 | 14350 | 14350 | 14350 | 14350 | 5 |
| 273 | 20230822 | 141400 | 1808794610 | 14360 | 14360 | 14360 | 14360 | 0 |
| 274 | 20230822 | 141300 | 1808794610 | 14360 | 14360 | 14360 | 14360 | 1 |
| 275 | 20230822 | 141200 | 1808780250 | 14280 | 14350 | 14350 | 14280 | 790 |
| 276 | 20230822 | 141100 | 1797494700 | 14370 | 14370 | 14370 | 14370 | 0 |
| 277 | 20230822 | 141000 | 1797494700 | 14370 | 14400 | 14400 | 14370 | 621 |
| 278 | 20230822 | 140900 | 1788564680 | 14400 | 14410 | 14410 | 14400 | 201 |
| 279 | 20230822 | 140800 | 1785670170 | 14420 | 14410 | 14420 | 14410 | 561 |
| 280 | 20230822 | 140700 | 1777585290 | 14410 | 14410 | 14410 | 14410 | 200 |
| 281 | 20230822 | 140600 | 1774703290 | 14410 | 14380 | 14410 | 14380 | 1207 |
| 282 | 20230822 | 140500 | 1757327950 | 14390 | 14390 | 14390 | 14380 | 355 |
| 283 | 20230822 | 140400 | 1752219540 | 14380 | 14380 | 14390 | 14380 | 200 |
| 284 | 20230822 | 140300 | 1749342950 | 14380 | 14390 | 14390 | 14380 | 426 |
| 285 | 20230822 | 140200 | 1743217000 | 14390 | 14360 | 14390 | 14360 | 889 |
| 286 | 20230822 | 140100 | 1730442160 | 14360 | 14370 | 14370 | 14360 | 388 |
| 287 | 20230822 | 140000 | 1724868990 | 14360 | 14360 | 14370 | 14360 | 375 |
| 288 | 20230822 | 135900 | 1719483930 | 14360 | 14360 | 14360 | 14350 | 214 |
| 289 | 20230822 | 135800 | 1716410990 | 14360 | 14360 | 14360 | 14360 | 96 |
| 290 | 20230822 | 135700 | 1715032430 | 14360 | 14360 | 14360 | 14320 | 130 |
| 291 | 20230822 | 135600 | 1713166980 | 14360 | 14360 | 14360 | 14360 | 184 |
| 292 | 20230822 | 135500 | 1710524740 | 14360 | 14360 | 14360 | 14360 | 101 |
| 293 | 20230822 | 135400 | 1709074380 | 14360 | 14360 | 14360 | 14350 | 178 |
| 294 | 20230822 | 135300 | 1706518550 | 14360 | 14350 | 14360 | 14350 | 492 |
| 295 | 20230822 | 135200 | 1699453900 | 14350 | 14350 | 14350 | 14350 | 163 |
| 296 | 20230822 | 135100 | 1697114850 | 14360 | 14370 | 14370 | 14360 | 623 |
| 297 | 20230822 | 135000 | 1688168510 | 14370 | 14370 | 14370 | 14370 | 478 |
| 298 | 20230822 | 134900 | 1681299650 | 14370 | 14340 | 14370 | 14340 | 1429 |
| 299 | 20230822 | 134800 | 1660779720 | 14230 | 14370 | 14370 | 14230 | 1102 |
| 300 | 20230822 | 134700 | 1644990660 | 14360 | 14320 | 14360 | 14320 | 1658 |
| 301 | 20230822 | 134600 | 1621220710 | 14320 | 14310 | 14320 | 14310 | 726 |
| 302 | 20230822 | 134500 | 1610831130 | 14300 | 14300 | 14300 | 14300 | 400 |
| 303 | 20230822 | 134400 | 1605111130 | 14300 | 14270 | 14300 | 14230 | 1377 |
| 304 | 20230822 | 134300 | 1585447800 | 14270 | 14220 | 14270 | 14220 | 839 |
| 305 | 20230822 | 134200 | 1573483010 | 14200 | 14190 | 14200 | 14190 | 124 |
| 306 | 20230822 | 134100 | 1571722550 | 14180 | 14180 | 14180 | 14180 | 13 |
| 307 | 20230822 | 134000 | 1571538210 | 14170 | 14180 | 14180 | 14170 | 13 |
| 308 | 20230822 | 133900 | 1571353980 | 14170 | 14170 | 14170 | 14170 | 0 |
| 309 | 20230822 | 133800 | 1571353980 | 14170 | 14170 | 14170 | 14170 | 352 |
| 310 | 20230822 | 133700 | 1566366140 | 14170 | 14170 | 14170 | 14090 | 4010 |
| 311 | 20230822 | 133600 | 1509700310 | 14180 | 14180 | 14180 | 14180 | 100 |
| 312 | 20230822 | 133500 | 1508282310 | 14150 | 14150 | 14150 | 14150 | 0 |
| 313 | 20230822 | 133400 | 1508282310 | 14150 | 14150 | 14150 | 14150 | 0 |
| 314 | 20230822 | 133300 | 1508282310 | 14150 | 14150 | 14150 | 14150 | 0 |
| 315 | 20230822 | 133200 | 1508282310 | 14150 | 14150 | 14150 | 14150 | 0 |
| 316 | 20230822 | 133100 | 1508282310 | 14150 | 14150 | 14150 | 14150 | 74 |
| 317 | 20230822 | 133000 | 1507235210 | 14110 | 14210 | 14210 | 14100 | 6021 |
| 318 | 20230822 | 132900 | 1422044860 | 14210 | 14210 | 14210 | 14210 | 0 |
| 319 | 20230822 | 132800 | 1422044860 | 14210 | 14210 | 14210 | 14210 | 38 |
| 320 | 20230822 | 132700 | 1421504880 | 14220 | 14220 | 14220 | 14220 | 142 |
| 321 | 20230822 | 132600 | 1419485640 | 14220 | 14220 | 14220 | 14220 | 15 |
| 322 | 20230822 | 132500 | 1419272340 | 14230 | 14240 | 14240 | 14230 | 104 |
| 323 | 20230822 | 132400 | 1417792400 | 14250 | 14250 | 14250 | 14250 | 236 |
| 324 | 20230822 | 132300 | 1414429400 | 14260 | 14260 | 14260 | 14260 | 0 |
| 325 | 20230822 | 132200 | 1414429400 | 14260 | 14260 | 14260 | 14260 | 0 |
| 326 | 20230822 | 132100 | 1414429400 | 14260 | 14260 | 14260 | 14260 | 0 |
| 327 | 20230822 | 132000 | 1414429400 | 14260 | 14260 | 14260 | 14260 | 1 |
| 328 | 20230822 | 131900 | 1414415140 | 14260 | 14220 | 14260 | 14220 | 4 |
| 329 | 20230822 | 131800 | 1414358220 | 14220 | 14220 | 14220 | 14220 | 26 |
| 330 | 20230822 | 131700 | 1413988500 | 14280 | 14280 | 14280 | 14280 | 0 |
| 331 | 20230822 | 131600 | 1413988500 | 14280 | 14280 | 14280 | 14280 | 0 |
| 332 | 20230822 | 131500 | 1413988500 | 14280 | 14280 | 14280 | 14280 | 0 |
| 333 | 20230822 | 131400 | 1413988500 | 14280 | 14280 | 14280 | 14280 | 0 |
| 334 | 20230822 | 131300 | 1413988500 | 14280 | 14190 | 14280 | 14190 | 26 |
| 335 | 20230822 | 131200 | 1413619470 | 14300 | 14300 | 14300 | 14300 | 0 |
| 336 | 20230822 | 131100 | 1413619470 | 14300 | 14240 | 14300 | 14180 | 981 |
| 337 | 20230822 | 131000 | 1399702640 | 14180 | 14210 | 14210 | 14180 | 900 |
| 338 | 20230822 | 130900 | 1386925910 | 14210 | 14210 | 14210 | 14210 | 215 |
| 339 | 20230822 | 130800 | 1383870760 | 14240 | 14240 | 14240 | 14240 | 1 |
| 340 | 20230822 | 130700 | 1383856520 | 14210 | 14210 | 14210 | 14190 | 163 |
| 341 | 20230822 | 130600 | 1381541040 | 14200 | 14200 | 14200 | 14200 | 0 |
| 342 | 20230822 | 130500 | 1381541040 | 14200 | 14200 | 14200 | 14190 | 806 |
| 343 | 20230822 | 130400 | 1370101780 | 14240 | 14240 | 14240 | 14240 | 287 |
| 344 | 20230822 | 130300 | 1366014900 | 14240 | 14240 | 14240 | 14240 | 0 |
| 345 | 20230822 | 130200 | 1366014900 | 14240 | 14240 | 14240 | 14240 | 572 |
| 346 | 20230822 | 130100 | 1357869620 | 14270 | 14270 | 14270 | 14270 | 108 |
| 347 | 20230822 | 130000 | 1356328460 | 14270 | 14270 | 14270 | 14270 | 10 |
| 348 | 20230822 | 125900 | 1356185760 | 14270 | 14270 | 14270 | 14270 | 10 |
| 349 | 20230822 | 125800 | 1356043060 | 14270 | 14270 | 14270 | 14270 | 202 |
| 350 | 20230822 | 125700 | 1353160520 | 14240 | 14240 | 14240 | 14240 | 17 |
| 351 | 20230822 | 125600 | 1352918440 | 14240 | 14240 | 14240 | 14240 | 0 |
| 352 | 20230822 | 125500 | 1352918440 | 14240 | 14240 | 14240 | 14240 | 1 |
| 353 | 20230822 | 125400 | 1352904200 | 14170 | 14170 | 14170 | 14170 | 20 |
| 354 | 20230822 | 125300 | 1352620800 | 14180 | 14240 | 14240 | 14180 | 392 |
| 355 | 20230822 | 125200 | 1347058450 | 14240 | 14240 | 14240 | 14240 | 0 |
| 356 | 20230822 | 125100 | 1347058450 | 14240 | 14240 | 14240 | 14240 | 11 |
| 357 | 20230822 | 125000 | 1346901810 | 14240 | 14240 | 14240 | 14240 | 1 |
| 358 | 20230822 | 124900 | 1346887570 | 14240 | 14240 | 14240 | 14240 | 0 |
| 359 | 20230822 | 124800 | 1346887570 | 14240 | 14240 | 14240 | 14240 | 0 |
| 360 | 20230822 | 124700 | 1346887570 | 14240 | 14240 | 14240 | 14240 | 50 |
| 361 | 20230822 | 124600 | 1346175570 | 14240 | 14240 | 14240 | 14240 | 0 |
| 362 | 20230822 | 124500 | 1346175570 | 14240 | 14240 | 14240 | 14240 | 0 |
| 363 | 20230822 | 124400 | 1346175570 | 14240 | 14240 | 14240 | 14240 | 0 |
| 364 | 20230822 | 124300 | 1346175570 | 14240 | 14240 | 14240 | 14240 | 10 |
| 365 | 20230822 | 124200 | 1346033170 | 14260 | 14260 | 14260 | 14260 | 0 |
| 366 | 20230822 | 124100 | 1346033170 | 14260 | 14260 | 14260 | 14260 | 0 |
| 367 | 20230822 | 124000 | 1346033170 | 14260 | 14260 | 14260 | 14260 | 11 |
| 368 | 20230822 | 123900 | 1345876310 | 14250 | 14250 | 14250 | 14250 | 9 |
| 369 | 20230822 | 123800 | 1345748060 | 14240 | 14240 | 14240 | 14240 | 27 |
| 370 | 20230822 | 123700 | 1345363580 | 14240 | 14240 | 14240 | 14240 | 0 |
| 371 | 20230822 | 123600 | 1345363580 | 14240 | 14150 | 14240 | 14150 | 31 |
| 372 | 20230822 | 123500 | 1344924840 | 14150 | 14200 | 14200 | 14150 | 2100 |
| 373 | 20230822 | 123400 | 1315179950 | 14240 | 14240 | 14240 | 14240 | 0 |
| 374 | 20230822 | 123300 | 1315179950 | 14240 | 14240 | 14240 | 14240 | 0 |
| 375 | 20230822 | 123200 | 1315179950 | 14240 | 14240 | 14240 | 14240 | 0 |
| 376 | 20230822 | 123100 | 1315179950 | 14240 | 14240 | 14240 | 14240 | 0 |
| 377 | 20230822 | 123000 | 1315179950 | 14240 | 14230 | 14240 | 14200 | 34 |
| 378 | 20230822 | 122900 | 1314695880 | 14240 | 14240 | 14240 | 14240 | 1 |
| 379 | 20230822 | 122800 | 1314681640 | 14200 | 14230 | 14230 | 14190 | 1894 |
| 380 | 20230822 | 122700 | 1287780170 | 14230 | 14230 | 14230 | 14230 | 10 |
| 381 | 20230822 | 122600 | 1287637870 | 14230 | 14230 | 14230 | 14230 | 148 |
| 382 | 20230822 | 122500 | 1285531830 | 14240 | 14240 | 14240 | 14240 | 0 |
| 383 | 20230822 | 122400 | 1285531830 | 14240 | 14240 | 14240 | 14240 | 0 |
| 384 | 20230822 | 122300 | 1285531830 | 14240 | 14240 | 14240 | 14240 | 30 |
| 385 | 20230822 | 122200 | 1285104630 | 14240 | 14240 | 14240 | 14240 | 0 |
| 386 | 20230822 | 122100 | 1285104630 | 14240 | 14240 | 14240 | 14240 | 1 |
| 387 | 20230822 | 122000 | 1285090390 | 14250 | 14250 | 14250 | 14250 | 0 |
| 388 | 20230822 | 121900 | 1285090390 | 14250 | 14250 | 14250 | 14250 | 0 |
| 389 | 20230822 | 121800 | 1285090390 | 14250 | 14250 | 14250 | 14250 | 0 |
| 390 | 20230822 | 121700 | 1285090390 | 14250 | 14260 | 14260 | 14250 | 2 |
| 391 | 20230822 | 121600 | 1285061880 | 14260 | 14240 | 14260 | 14240 | 2 |
| 392 | 20230822 | 121500 | 1285033380 | 14240 | 14240 | 14240 | 14240 | 1 |
| 393 | 20230822 | 121400 | 1285019140 | 14270 | 14250 | 14270 | 14240 | 421 |
| 394 | 20230822 | 121300 | 1279014730 | 14250 | 14250 | 14250 | 14250 | 0 |
| 395 | 20230822 | 121200 | 1279014730 | 14250 | 14250 | 14250 | 14250 | 0 |
| 396 | 20230822 | 121100 | 1279014730 | 14250 | 14250 | 14250 | 14250 | 14 |
| 397 | 20230822 | 121000 | 1278815230 | 14260 | 14260 | 14260 | 14260 | 0 |
| 398 | 20230822 | 120900 | 1278815230 | 14260 | 14260 | 14260 | 14260 | 1 |
| 399 | 20230822 | 120800 | 1278800970 | 14260 | 14260 | 14260 | 14260 | 0 |
| 400 | 20230822 | 120700 | 1278800970 | 14260 | 14260 | 14260 | 14260 | 1 |
| 401 | 20230822 | 120600 | 1278786710 | 14260 | 14260 | 14260 | 14260 | 1 |
| 402 | 20230822 | 120500 | 1278772450 | 14250 | 14250 | 14250 | 14250 | 1 |
| 403 | 20230822 | 120400 | 1278758200 | 14260 | 14260 | 14260 | 14260 | 1 |
| 404 | 20230822 | 120300 | 1278743940 | 14260 | 14260 | 14260 | 14260 | 0 |
| 405 | 20230822 | 120200 | 1278743940 | 14260 | 14260 | 14260 | 14260 | 22 |
| 406 | 20230822 | 120100 | 1278430220 | 14260 | 14260 | 14260 | 14260 | 0 |
| 407 | 20230822 | 120000 | 1278430220 | 14260 | 14260 | 14260 | 14260 | 40 |
| 408 | 20230822 | 115900 | 1277859820 | 14260 | 14260 | 14260 | 14260 | 1 |
| 409 | 20230822 | 115800 | 1277845560 | 14220 | 14220 | 14220 | 14220 | 227 |
| 410 | 20230822 | 115700 | 1274617620 | 14220 | 14220 | 14220 | 14220 | 9 |
| 411 | 20230822 | 115600 | 1274489640 | 14260 | 14260 | 14260 | 14260 | 0 |
| 412 | 20230822 | 115500 | 1274489640 | 14260 | 14220 | 14260 | 14220 | 2 |
| 413 | 20230822 | 115400 | 1274461160 | 14260 | 14260 | 14260 | 14260 | 10 |
| 414 | 20230822 | 115300 | 1274318560 | 14260 | 14260 | 14260 | 14260 | 0 |
| 415 | 20230822 | 115200 | 1274318560 | 14260 | 14220 | 14260 | 14220 | 16 |
| 416 | 20230822 | 115100 | 1274091000 | 14260 | 14220 | 14260 | 14220 | 3 |
| 417 | 20230822 | 115000 | 1274048300 | 14260 | 14260 | 14260 | 14260 | 2 |
| 418 | 20230822 | 114900 | 1274019780 | 14270 | 14270 | 14270 | 14270 | 0 |
| 419 | 20230822 | 114800 | 1274019780 | 14270 | 14270 | 14270 | 14270 | 0 |
| 420 | 20230822 | 114700 | 1274019780 | 14270 | 14270 | 14270 | 14270 | 0 |
| 421 | 20230822 | 114600 | 1274019780 | 14270 | 14270 | 14270 | 14270 | 10 |
| 422 | 20230822 | 114500 | 1273877080 | 14270 | 14270 | 14270 | 14270 | 0 |
| 423 | 20230822 | 114400 | 1273877080 | 14270 | 14250 | 14270 | 14200 | 995 |
| 424 | 20230822 | 114300 | 1259737280 | 14250 | 14250 | 14250 | 14250 | 0 |
| 425 | 20230822 | 114200 | 1259737280 | 14250 | 14250 | 14250 | 14250 | 150 |
| 426 | 20230822 | 114100 | 1257599780 | 14270 | 14290 | 14290 | 14250 | 546 |
| 427 | 20230822 | 114000 | 1249813910 | 14320 | 14320 | 14320 | 14320 | 1 |
| 428 | 20230822 | 113900 | 1249799590 | 14320 | 14320 | 14320 | 14320 | 1 |
| 429 | 20230822 | 113800 | 1249785270 | 14260 | 14300 | 14300 | 14260 | 2 |
| 430 | 20230822 | 113700 | 1249756710 | 14330 | 14330 | 14330 | 14330 | 0 |
| 431 | 20230822 | 113600 | 1249756710 | 14330 | 14340 | 14340 | 14200 | 1059 |
| 432 | 20230822 | 113500 | 1234663990 | 14340 | 14340 | 14340 | 14340 | 10 |
| 433 | 20230822 | 113400 | 1234520590 | 14340 | 14340 | 14340 | 14340 | 2 |
| 434 | 20230822 | 113300 | 1234491910 | 14340 | 14340 | 14340 | 14340 | 0 |
| 435 | 20230822 | 113200 | 1234491910 | 14340 | 14340 | 14340 | 14340 | 2 |
| 436 | 20230822 | 113100 | 1234463230 | 14300 | 14320 | 14320 | 14300 | 70 |
| 437 | 20230822 | 113000 | 1233462130 | 14330 | 14330 | 14330 | 14330 | 4 |
| 438 | 20230822 | 112900 | 1233404810 | 14330 | 14330 | 14330 | 14330 | 1 |
| 439 | 20230822 | 112800 | 1233390480 | 14310 | 14310 | 14310 | 14310 | 12 |
| 440 | 20230822 | 112700 | 1233218760 | 14310 | 14310 | 14310 | 14310 | 15 |
| 441 | 20230822 | 112600 | 1233004110 | 14330 | 14330 | 14330 | 14330 | 2 |
| 442 | 20230822 | 112500 | 1232975450 | 14340 | 14340 | 14340 | 14340 | 0 |
| 443 | 20230822 | 112400 | 1232975450 | 14340 | 14330 | 14340 | 14330 | 101 |
| 444 | 20230822 | 112300 | 1231528110 | 14340 | 14340 | 14340 | 14340 | 0 |
| 445 | 20230822 | 112200 | 1231528110 | 14340 | 14310 | 14340 | 14300 | 55 |
| 446 | 20230822 | 112100 | 1230740650 | 14320 | 14360 | 14360 | 14320 | 96 |
| 447 | 20230822 | 112000 | 1229365450 | 14350 | 14330 | 14350 | 14320 | 991 |
| 448 | 20230822 | 111900 | 1215170440 | 14340 | 14370 | 14370 | 14330 | 1031 |
| 449 | 20230822 | 111800 | 1200391600 | 14350 | 14360 | 14360 | 14350 | 1285 |
| 450 | 20230822 | 111700 | 1181941000 | 14370 | 14370 | 14370 | 14370 | 1 |
| 451 | 20230822 | 111600 | 1181926630 | 14370 | 14360 | 14370 | 14360 | 348 |
| 452 | 20230822 | 111500 | 1176927340 | 14360 | 14360 | 14360 | 14360 | 413 |
| 453 | 20230822 | 111400 | 1170996660 | 14360 | 14360 | 14360 | 14360 | 305 |
| 454 | 20230822 | 111300 | 1166616860 | 14360 | 14360 | 14360 | 14360 | 0 |
| 455 | 20230822 | 111200 | 1166616860 | 14360 | 14360 | 14360 | 14360 | 18 |
| 456 | 20230822 | 111100 | 1166358380 | 14350 | 14320 | 14350 | 14320 | 122 |
| 457 | 20230822 | 111000 | 1164610780 | 14320 | 14310 | 14320 | 14310 | 9 |
| 458 | 20230822 | 110900 | 1164481910 | 14300 | 14290 | 14300 | 14290 | 2 |
| 459 | 20230822 | 110800 | 1164453320 | 14330 | 14290 | 14330 | 14290 | 128 |
| 460 | 20230822 | 110700 | 1162620240 | 14280 | 14280 | 14280 | 14280 | 301 |
| 461 | 20230822 | 110600 | 1158321960 | 14270 | 14270 | 14270 | 14270 | 45 |
| 462 | 20230822 | 110500 | 1157679810 | 14270 | 14250 | 14270 | 14250 | 77 |
| 463 | 20230822 | 110400 | 1156582490 | 14250 | 14210 | 14250 | 14210 | 686 |
| 464 | 20230822 | 110300 | 1146818310 | 14220 | 14210 | 14220 | 14210 | 98 |
| 465 | 20230822 | 110200 | 1145424800 | 14200 | 14150 | 14200 | 14150 | 151 |
| 466 | 20230822 | 110100 | 1143287900 | 14170 | 14150 | 14170 | 14150 | 1809 |
| 467 | 20230822 | 110000 | 1117670900 | 14150 | 14150 | 14160 | 14150 | 427 |
| 468 | 20230822 | 105900 | 1111628600 | 14160 | 14150 | 14160 | 14140 | 1532 |
| 469 | 20230822 | 105800 | 1089947310 | 14150 | 14160 | 14160 | 14150 | 1156 |
| 470 | 20230822 | 105700 | 1073587350 | 14160 | 14160 | 14160 | 14160 | 76 |
| 471 | 20230822 | 105600 | 1072511190 | 14170 | 14160 | 14170 | 14160 | 3 |
| 472 | 20230822 | 105500 | 1072468690 | 14170 | 14170 | 14170 | 14170 | 103 |
| 473 | 20230822 | 105400 | 1071009180 | 14170 | 14190 | 14190 | 14160 | 316 |
| 474 | 20230822 | 105300 | 1066531390 | 14160 | 14180 | 14180 | 14160 | 601 |
| 475 | 20230822 | 105200 | 1058013010 | 14190 | 14190 | 14190 | 14190 | 8 |
| 476 | 20230822 | 105100 | 1057899490 | 14200 | 14190 | 14200 | 14190 | 7 |
| 477 | 20230822 | 105000 | 1057800150 | 14190 | 14190 | 14190 | 14190 | 11 |
| 478 | 20230822 | 104900 | 1057644060 | 14190 | 14190 | 14190 | 14190 | 22 |
| 479 | 20230822 | 104800 | 1057331880 | 14190 | 14190 | 14190 | 14190 | 2 |
| 480 | 20230822 | 104700 | 1057303500 | 14190 | 14190 | 14190 | 14170 | 226 |
| 481 | 20230822 | 104600 | 1054098500 | 14190 | 14190 | 14190 | 14180 | 23 |
| 482 | 20230822 | 104500 | 1053772140 | 14190 | 14190 | 14190 | 14180 | 172 |
| 483 | 20230822 | 104400 | 1051331480 | 14190 | 14190 | 14190 | 14180 | 118 |
| 484 | 20230822 | 104300 | 1049657070 | 14190 | 14190 | 14190 | 14190 | 100 |
| 485 | 20230822 | 104200 | 1048238070 | 14200 | 14200 | 14200 | 14190 | 40 |
| 486 | 20230822 | 104100 | 1047670180 | 14190 | 14190 | 14190 | 14190 | 1 |
| 487 | 20230822 | 104000 | 1047655990 | 14190 | 14190 | 14190 | 14190 | 1 |
| 488 | 20230822 | 103900 | 1047641800 | 14190 | 14190 | 14190 | 14190 | 33 |
| 489 | 20230822 | 103800 | 1047173530 | 14190 | 14190 | 14200 | 14190 | 34 |
| 490 | 20230822 | 103700 | 1046691050 | 14200 | 14190 | 14200 | 14190 | 2 |
| 491 | 20230822 | 103600 | 1046662660 | 14190 | 14190 | 14190 | 14190 | 1 |
| 492 | 20230822 | 103500 | 1046648470 | 14190 | 14190 | 14190 | 14190 | 267 |
| 493 | 20230822 | 103400 | 1042859740 | 14200 | 14190 | 14200 | 14190 | 12 |
| 494 | 20230822 | 103300 | 1042689450 | 14190 | 14200 | 14200 | 14190 | 3 |
| 495 | 20230822 | 103200 | 1042646870 | 14180 | 14190 | 14200 | 14180 | 865 |
| 496 | 20230822 | 103100 | 1030364900 | 14200 | 14180 | 14200 | 14160 | 2457 |
| 497 | 20230822 | 103000 | 995524640 | 14180 | 14160 | 14180 | 14160 | 82 |
| 498 | 20230822 | 102900 | 994361900 | 14160 | 14160 | 14160 | 14160 | 31 |
| 499 | 20230822 | 102800 | 993922940 | 14160 | 14160 | 14160 | 14160 | 2 |
| 500 | 20230822 | 102700 | 993894620 | 14160 | 14160 | 14160 | 14160 | 1 |
| 501 | 20230822 | 102600 | 993880460 | 14160 | 14140 | 14190 | 14140 | 189 |
| 502 | 20230822 | 102500 | 991201240 | 14140 | 14150 | 14150 | 14140 | 533 |
| 503 | 20230822 | 102400 | 983663300 | 14150 | 14150 | 14150 | 14150 | 510 |
| 504 | 20230822 | 102300 | 976446800 | 14160 | 14170 | 14170 | 14160 | 1163 |
| 505 | 20230822 | 102200 | 959977390 | 14160 | 14160 | 14160 | 14160 | 1 |
| 506 | 20230822 | 102100 | 959963230 | 14160 | 14160 | 14160 | 14160 | 1 |
| 507 | 20230822 | 102000 | 959949070 | 14170 | 14170 | 14170 | 14160 | 133 |
| 508 | 20230822 | 101900 | 958064470 | 14170 | 14190 | 14190 | 14170 | 66 |
| 509 | 20230822 | 101800 | 957128650 | 14170 | 14180 | 14180 | 14170 | 21 |
| 510 | 20230822 | 101700 | 956830880 | 14170 | 14170 | 14170 | 14170 | 178 |
| 511 | 20230822 | 101600 | 954308620 | 14160 | 14170 | 14170 | 14160 | 246 |
| 512 | 20230822 | 101500 | 950822810 | 14170 | 14180 | 14190 | 14170 | 611 |
| 513 | 20230822 | 101400 | 942157660 | 14190 | 14180 | 14200 | 14180 | 15 |
| 514 | 20230822 | 101300 | 941944810 | 14180 | 14180 | 14180 | 14180 | 1 |
| 515 | 20230822 | 101200 | 941930630 | 14170 | 14190 | 14190 | 14170 | 178 |
| 516 | 20230822 | 101100 | 939407210 | 14190 | 14190 | 14190 | 14190 | 1 |
| 517 | 20230822 | 101000 | 939393020 | 14200 | 14180 | 14200 | 14180 | 2 |
| 518 | 20230822 | 100900 | 939364640 | 14170 | 14180 | 14190 | 14170 | 300 |
| 519 | 20230822 | 100800 | 935110350 | 14180 | 14180 | 14180 | 14180 | 26 |
| 520 | 20230822 | 100700 | 934741670 | 14180 | 14180 | 14180 | 14180 | 108 |
| 521 | 20230822 | 100600 | 933210230 | 14180 | 14200 | 14200 | 14180 | 33 |
| 522 | 20230822 | 100500 | 932741950 | 14180 | 14200 | 14210 | 14180 | 591 |
| 523 | 20230822 | 100400 | 924344180 | 14210 | 14180 | 14210 | 14170 | 703 |
| 524 | 20230822 | 100300 | 914366280 | 14220 | 14210 | 14220 | 14180 | 252 |
| 525 | 20230822 | 100200 | 910788430 | 14220 | 14220 | 14220 | 14210 | 3 |
| 526 | 20230822 | 100100 | 910745780 | 14200 | 14160 | 14200 | 14160 | 1190 |
| 527 | 20230822 | 100000 | 893891560 | 14160 | 14160 | 14160 | 14160 | 301 |
| 528 | 20230822 | 095900 | 889629400 | 14160 | 14180 | 14180 | 14150 | 560 |
| 529 | 20230822 | 095800 | 881701260 | 14180 | 14180 | 14180 | 14140 | 1064 |
| 530 | 20230822 | 095700 | 866638240 | 14180 | 14160 | 14180 | 14150 | 2719 |
| 531 | 20230822 | 095600 | 828139770 | 14180 | 14160 | 14180 | 14160 | 74 |
| 532 | 20230822 | 095500 | 827090630 | 14160 | 14200 | 14200 | 14160 | 369 |
| 533 | 20230822 | 095400 | 821857490 | 14220 | 14170 | 14220 | 14160 | 371 |
| 534 | 20230822 | 095300 | 816603560 | 14160 | 14170 | 14180 | 14160 | 122 |
| 535 | 20230822 | 095200 | 814875350 | 14220 | 14170 | 14220 | 14170 | 51 |
| 536 | 20230822 | 095100 | 814150180 | 14220 | 14210 | 14220 | 14210 | 231 |
| 537 | 20230822 | 095000 | 810865370 | 14220 | 14170 | 14220 | 14170 | 136 |
| 538 | 20230822 | 094900 | 808932650 | 14160 | 14170 | 14170 | 14160 | 385 |
| 539 | 20230822 | 094800 | 803480130 | 14230 | 14230 | 14230 | 14160 | 5 |
| 540 | 20230822 | 094700 | 803409050 | 14160 | 14180 | 14180 | 14150 | 1185 |
| 541 | 20230822 | 094600 | 786623380 | 14200 | 14170 | 14200 | 14170 | 241 |
| 542 | 20230822 | 094500 | 783206410 | 14170 | 14180 | 14230 | 14170 | 204 |
| 543 | 20230822 | 094400 | 780315620 | 14170 | 14180 | 14190 | 14170 | 3084 |
| 544 | 20230822 | 094300 | 736581510 | 14180 | 14220 | 14220 | 14180 | 184 |
| 545 | 20230822 | 094200 | 733969480 | 14220 | 14210 | 14220 | 14180 | 885 |
| 546 | 20230822 | 094100 | 721403560 | 14210 | 14220 | 14230 | 14210 | 153 |
| 547 | 20230822 | 094000 | 719229360 | 14230 | 14240 | 14240 | 14200 | 158 |
| 548 | 20230822 | 093900 | 716985450 | 14260 | 14210 | 14260 | 14200 | 33 |
| 549 | 20230822 | 093800 | 716515820 | 14190 | 14180 | 14200 | 14170 | 938 |
| 550 | 20230822 | 093700 | 703203060 | 14180 | 14200 | 14200 | 14180 | 230 |
| 551 | 20230822 | 093600 | 699941560 | 14200 | 14180 | 14200 | 14180 | 148 |
| 552 | 20230822 | 093500 | 697840900 | 14200 | 14200 | 14200 | 14180 | 387 |
| 553 | 20230822 | 093400 | 692351650 | 14200 | 14190 | 14200 | 14190 | 601 |
| 554 | 20230822 | 093300 | 683818540 | 14190 | 14220 | 14230 | 14190 | 2821 |
| 555 | 20230822 | 093200 | 643756490 | 14200 | 14210 | 14210 | 14200 | 1054 |
| 556 | 20230822 | 093100 | 628781020 | 14210 | 14220 | 14230 | 14210 | 2051 |
| 557 | 20230822 | 093000 | 599628150 | 14220 | 14230 | 14260 | 14210 | 2775 |
| 558 | 20230822 | 092900 | 560151560 | 14240 | 14260 | 14260 | 14240 | 1328 |
| 559 | 20230822 | 092800 | 541227100 | 14260 | 14280 | 14310 | 14260 | 1786 |
| 560 | 20230822 | 092700 | 515754060 | 14280 | 14310 | 14310 | 14280 | 208 |
| 561 | 20230822 | 092600 | 512782300 | 14310 | 14310 | 14310 | 14300 | 434 |
| 562 | 20230822 | 092500 | 506574370 | 14310 | 14350 | 14350 | 14310 | 31 |
| 563 | 20230822 | 092400 | 506130720 | 14350 | 14360 | 14360 | 14310 | 121 |
| 564 | 20230822 | 092300 | 504395960 | 14360 | 14260 | 14360 | 14260 | 2370 |
| 565 | 20230822 | 092200 | 470472110 | 14260 | 14300 | 14300 | 14250 | 2307 |
| 566 | 20230822 | 092100 | 437564840 | 14300 | 14280 | 14310 | 14280 | 208 |
| 567 | 20230822 | 092000 | 434590870 | 14280 | 14310 | 14310 | 14280 | 296 |
| 568 | 20230822 | 091900 | 430362160 | 14310 | 14290 | 14320 | 14250 | 1109 |
| 569 | 20230822 | 091800 | 414534320 | 14290 | 14260 | 14290 | 14250 | 1888 |
| 570 | 20230822 | 091700 | 387606320 | 14260 | 14290 | 14290 | 14250 | 2209 |
| 571 | 20230822 | 091600 | 356094380 | 14290 | 14290 | 14290 | 14290 | 336 |
| 572 | 20230822 | 091500 | 351292940 | 14300 | 14280 | 14320 | 14270 | 902 |
| 573 | 20230822 | 091400 | 338407610 | 14280 | 14300 | 14300 | 14280 | 40 |
| 574 | 20230822 | 091300 | 337836280 | 14320 | 14270 | 14320 | 14260 | 1602 |
| 575 | 20230822 | 091200 | 314985850 | 14270 | 14320 | 14320 | 14270 | 1403 |
| 576 | 20230822 | 091100 | 294950850 | 14280 | 14330 | 14330 | 14280 | 2087 |
| 577 | 20230822 | 091000 | 265090420 | 14330 | 14370 | 14370 | 14330 | 2131 |
| 578 | 20230822 | 090900 | 234545790 | 14370 | 14380 | 14380 | 14340 | 1530 |
| 579 | 20230822 | 090800 | 212552200 | 14380 | 14400 | 14420 | 14370 | 1191 |
| 580 | 20230822 | 090700 | 195407670 | 14400 | 14420 | 14420 | 14400 | 267 |
| 581 | 20230822 | 090600 | 191560900 | 14430 | 14350 | 14430 | 14350 | 915 |
| 582 | 20230822 | 090500 | 178400240 | 14350 | 14380 | 14380 | 14340 | 255 |
| 583 | 20230822 | 090400 | 174740730 | 14310 | 14310 | 14380 | 14280 | 2159 |
| 584 | 20230822 | 090300 | 143801940 | 14300 | 14300 | 14330 | 14300 | 652 |
| 585 | 20230822 | 090200 | 134474300 | 14350 | 14420 | 14430 | 14280 | 1760 |
| 586 | 20230822 | 090100 | 109173730 | 14490 | 14540 | 14600 | 14420 | 2632 |
| 587 | 20230822 | 090000 | 71010690 | 14540 | 14500 | 14560 | 14500 | 4889 |