32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 190700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 4697 |
| 3 | 20230814 | 190600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 4 | 20230814 | 190500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 5 | 20230814 | 190400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 6 | 20230814 | 190300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 7 | 20230814 | 190200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 8 | 20230814 | 190100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 9 | 20230814 | 190000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 10 | 20230814 | 185900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 11 | 20230814 | 185800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 12 | 20230814 | 185700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 13 | 20230814 | 185600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 14 | 20230814 | 185500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 15 | 20230814 | 185400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 16 | 20230814 | 185300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 17 | 20230814 | 185200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 18 | 20230814 | 185100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 19 | 20230814 | 185000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 20 | 20230814 | 184900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 21 | 20230814 | 184800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 22 | 20230814 | 184700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 23 | 20230814 | 184600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 24 | 20230814 | 184500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 25 | 20230814 | 184400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 26 | 20230814 | 184300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 27 | 20230814 | 184200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 28 | 20230814 | 184100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 29 | 20230814 | 184000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 30 | 20230814 | 183900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 31 | 20230814 | 183800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 32 | 20230814 | 183700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 4697 |
| 33 | 20230814 | 183600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 34 | 20230814 | 183500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 35 | 20230814 | 183400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 36 | 20230814 | 183300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 37 | 20230814 | 183200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 38 | 20230814 | 183100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 39 | 20230814 | 183000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 40 | 20230814 | 182900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 41 | 20230814 | 182800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 42 | 20230814 | 182700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 43 | 20230814 | 182600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 44 | 20230814 | 182500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 45 | 20230814 | 182400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 46 | 20230814 | 182300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 47 | 20230814 | 182200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 48 | 20230814 | 182100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 49 | 20230814 | 182000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 50 | 20230814 | 181900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 51 | 20230814 | 181800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 52 | 20230814 | 181700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 53 | 20230814 | 181600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 54 | 20230814 | 181500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 55 | 20230814 | 181400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 56 | 20230814 | 181300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 57 | 20230814 | 181200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 58 | 20230814 | 181100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 59 | 20230814 | 181000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 60 | 20230814 | 180900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 61 | 20230814 | 180800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 62 | 20230814 | 180700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 4697 |
| 63 | 20230814 | 180600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 64 | 20230814 | 180500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 65 | 20230814 | 180400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 66 | 20230814 | 180300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 67 | 20230814 | 180200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 68 | 20230814 | 180100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 69 | 20230814 | 180000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 70 | 20230814 | 175900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 71 | 20230814 | 175800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 72 | 20230814 | 175700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 73 | 20230814 | 175600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 74 | 20230814 | 175500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 75 | 20230814 | 175400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 76 | 20230814 | 175300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 77 | 20230814 | 175200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 78 | 20230814 | 175100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 79 | 20230814 | 175000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 80 | 20230814 | 174900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 81 | 20230814 | 174800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 82 | 20230814 | 174700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 83 | 20230814 | 174600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 84 | 20230814 | 174500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 85 | 20230814 | 174400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 86 | 20230814 | 174300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 87 | 20230814 | 174200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 88 | 20230814 | 174100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 89 | 20230814 | 174000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 90 | 20230814 | 173900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 91 | 20230814 | 173800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 92 | 20230814 | 173700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 4697 |
| 93 | 20230814 | 173600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 94 | 20230814 | 173500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 95 | 20230814 | 173400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 96 | 20230814 | 173300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 97 | 20230814 | 173200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 98 | 20230814 | 173100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 99 | 20230814 | 173000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 100 | 20230814 | 172900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 101 | 20230814 | 172800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 102 | 20230814 | 172700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 103 | 20230814 | 172600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 104 | 20230814 | 172500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 105 | 20230814 | 172400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 106 | 20230814 | 172300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 107 | 20230814 | 172200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 108 | 20230814 | 172100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 109 | 20230814 | 172000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 110 | 20230814 | 171900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 111 | 20230814 | 171800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 112 | 20230814 | 171700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 113 | 20230814 | 171600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 114 | 20230814 | 171500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 115 | 20230814 | 171400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 116 | 20230814 | 171300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 117 | 20230814 | 171200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 118 | 20230814 | 171100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 119 | 20230814 | 171000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 120 | 20230814 | 170900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 121 | 20230814 | 170800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 122 | 20230814 | 170700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 4697 |
| 123 | 20230814 | 170600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 124 | 20230814 | 170500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 125 | 20230814 | 170400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 126 | 20230814 | 170300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 127 | 20230814 | 170200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 128 | 20230814 | 170100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 129 | 20230814 | 170000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 130 | 20230814 | 165900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 131 | 20230814 | 165800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 132 | 20230814 | 165700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 133 | 20230814 | 165600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 134 | 20230814 | 165500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 135 | 20230814 | 165400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 136 | 20230814 | 165300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 137 | 20230814 | 165200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 138 | 20230814 | 165100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 139 | 20230814 | 165000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 140 | 20230814 | 164900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 141 | 20230814 | 164800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 142 | 20230814 | 164700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 143 | 20230814 | 164600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 144 | 20230814 | 164500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 145 | 20230814 | 164400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 146 | 20230814 | 164300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 147 | 20230814 | 164200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 148 | 20230814 | 164100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 149 | 20230814 | 164000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 150 | 20230814 | 163900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 151 | 20230814 | 163800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 152 | 20230814 | 163700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 4697 |
| 153 | 20230814 | 163600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 154 | 20230814 | 163500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 155 | 20230814 | 163400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 156 | 20230814 | 163300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 157 | 20230814 | 163200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 158 | 20230814 | 163100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 159 | 20230814 | 163000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 160 | 20230814 | 162900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 161 | 20230814 | 162800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 162 | 20230814 | 162700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 163 | 20230814 | 162600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 164 | 20230814 | 162500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 165 | 20230814 | 162400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 166 | 20230814 | 162300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 167 | 20230814 | 162200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 168 | 20230814 | 162100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 169 | 20230814 | 162000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 170 | 20230814 | 161900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 171 | 20230814 | 161800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 172 | 20230814 | 161700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 173 | 20230814 | 161600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 174 | 20230814 | 161500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 175 | 20230814 | 161400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 176 | 20230814 | 161300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 177 | 20230814 | 161200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 178 | 20230814 | 161100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 179 | 20230814 | 161000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 180 | 20230814 | 160900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 181 | 20230814 | 160800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 182 | 20230814 | 160700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 4697 |
| 183 | 20230814 | 160600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 184 | 20230814 | 160500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 185 | 20230814 | 160400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 186 | 20230814 | 160300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 187 | 20230814 | 160200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 188 | 20230814 | 160100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 189 | 20230814 | 160000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 190 | 20230814 | 155900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 191 | 20230814 | 155800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 192 | 20230814 | 155700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 193 | 20230814 | 155600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 194 | 20230814 | 155500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 195 | 20230814 | 155400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 196 | 20230814 | 155300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 197 | 20230814 | 155200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 198 | 20230814 | 155100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 199 | 20230814 | 155000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 200 | 20230814 | 154900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 201 | 20230814 | 154800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 202 | 20230814 | 154700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 203 | 20230814 | 154600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 204 | 20230814 | 154500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 205 | 20230814 | 154400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 206 | 20230814 | 154300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 207 | 20230814 | 154200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 208 | 20230814 | 154100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 209 | 20230814 | 154000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 210 | 20230814 | 153900 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 211 | 20230814 | 153800 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 212 | 20230814 | 153700 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 4697 |
| 213 | 20230814 | 153600 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 214 | 20230814 | 153500 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 215 | 20230814 | 153400 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 216 | 20230814 | 153300 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 217 | 20230814 | 153200 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 218 | 20230814 | 153100 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 0 |
| 219 | 20230814 | 153000 | 1729552530 | 11330 | 11330 | 11330 | 11330 | 4697 |
| 220 | 20230814 | 152900 | 1676335520 | 11350 | 11350 | 11350 | 11350 | 0 |
| 221 | 20230814 | 152800 | 1676335520 | 11350 | 11350 | 11350 | 11350 | 0 |
| 222 | 20230814 | 152700 | 1676335520 | 11350 | 11350 | 11350 | 11350 | 0 |
| 223 | 20230814 | 152600 | 1676335520 | 11350 | 11350 | 11350 | 11350 | 0 |
| 224 | 20230814 | 152500 | 1676335520 | 11350 | 11350 | 11350 | 11350 | 0 |
| 225 | 20230814 | 152400 | 1676335520 | 11350 | 11350 | 11350 | 11350 | 0 |
| 226 | 20230814 | 152300 | 1676335520 | 11350 | 11350 | 11350 | 11350 | 0 |
| 227 | 20230814 | 152200 | 1676335520 | 11350 | 11350 | 11350 | 11350 | 0 |
| 228 | 20230814 | 152100 | 1676335520 | 11350 | 11350 | 11350 | 11350 | 0 |
| 229 | 20230814 | 152000 | 1676335520 | 11350 | 11350 | 11350 | 11350 | 0 |
| 230 | 20230814 | 151900 | 1676335520 | 11350 | 11330 | 11350 | 11330 | 189 |
| 231 | 20230814 | 151800 | 1674190470 | 11350 | 11340 | 11350 | 11340 | 510 |
| 232 | 20230814 | 151700 | 1668402380 | 11330 | 11340 | 11340 | 11330 | 747 |
| 233 | 20230814 | 151600 | 1659934370 | 11340 | 11330 | 11340 | 11330 | 201 |
| 234 | 20230814 | 151500 | 1657655140 | 11340 | 11340 | 11340 | 11330 | 40 |
| 235 | 20230814 | 151400 | 1657201840 | 11340 | 11330 | 11340 | 11330 | 671 |
| 236 | 20230814 | 151300 | 1649592710 | 11300 | 11330 | 11340 | 11300 | 742 |
| 237 | 20230814 | 151200 | 1641190770 | 11330 | 11320 | 11340 | 11300 | 2770 |
| 238 | 20230814 | 151100 | 1609804820 | 11320 | 11320 | 11320 | 11320 | 75 |
| 239 | 20230814 | 151000 | 1608955820 | 11320 | 11320 | 11320 | 11320 | 319 |
| 240 | 20230814 | 150900 | 1605344740 | 11320 | 11320 | 11320 | 11310 | 205 |
| 241 | 20230814 | 150800 | 1603024180 | 11310 | 11310 | 11310 | 11310 | 1 |
| 242 | 20230814 | 150700 | 1603012870 | 11310 | 11310 | 11320 | 11310 | 52 |
| 243 | 20230814 | 150600 | 1602424720 | 11310 | 11320 | 11320 | 11310 | 126 |
| 244 | 20230814 | 150500 | 1600999650 | 11310 | 11310 | 11310 | 11310 | 199 |
| 245 | 20230814 | 150400 | 1598748960 | 11300 | 11310 | 11310 | 11300 | 123 |
| 246 | 20230814 | 150300 | 1597358130 | 11300 | 11310 | 11310 | 11300 | 16 |
| 247 | 20230814 | 150200 | 1597177300 | 11310 | 11320 | 11320 | 11310 | 526 |
| 248 | 20230814 | 150100 | 1591224870 | 11330 | 11330 | 11330 | 11320 | 202 |
| 249 | 20230814 | 150000 | 1588936570 | 11330 | 11300 | 11330 | 11300 | 345 |
| 250 | 20230814 | 145900 | 1585031750 | 11310 | 11310 | 11310 | 11300 | 205 |
| 251 | 20230814 | 145800 | 1582713530 | 11310 | 11310 | 11310 | 11310 | 20 |
| 252 | 20230814 | 145700 | 1582487330 | 11310 | 11320 | 11330 | 11310 | 29 |
| 253 | 20230814 | 145600 | 1582159180 | 11310 | 11310 | 11320 | 11310 | 163 |
| 254 | 20230814 | 145500 | 1580314290 | 11310 | 11300 | 11310 | 11300 | 114 |
| 255 | 20230814 | 145400 | 1579025120 | 11310 | 11310 | 11310 | 11310 | 175 |
| 256 | 20230814 | 145300 | 1577045870 | 11300 | 11320 | 11320 | 11300 | 92 |
| 257 | 20230814 | 145200 | 1576005040 | 11320 | 11320 | 11320 | 11320 | 64 |
| 258 | 20230814 | 145100 | 1575280560 | 11320 | 11320 | 11330 | 11300 | 156 |
| 259 | 20230814 | 145000 | 1573514970 | 11310 | 11320 | 11320 | 11300 | 518 |
| 260 | 20230814 | 144900 | 1567655890 | 11320 | 11320 | 11320 | 11310 | 97 |
| 261 | 20230814 | 144800 | 1566558020 | 11310 | 11310 | 11310 | 11310 | 12 |
| 262 | 20230814 | 144700 | 1566422300 | 11320 | 11310 | 11320 | 11310 | 89 |
| 263 | 20230814 | 144600 | 1565415140 | 11320 | 11320 | 11320 | 11320 | 16 |
| 264 | 20230814 | 144500 | 1565234020 | 11320 | 11320 | 11320 | 11310 | 350 |
| 265 | 20230814 | 144400 | 1561272310 | 11320 | 11320 | 11320 | 11320 | 5 |
| 266 | 20230814 | 144300 | 1561215710 | 11310 | 11320 | 11320 | 11310 | 89 |
| 267 | 20230814 | 144200 | 1560209080 | 11310 | 11310 | 11320 | 11310 | 496 |
| 268 | 20230814 | 144100 | 1554599310 | 11310 | 11310 | 11310 | 11300 | 41 |
| 269 | 20230814 | 144000 | 1554135770 | 11300 | 11300 | 11310 | 11300 | 31 |
| 270 | 20230814 | 143900 | 1553785440 | 11310 | 11300 | 11310 | 11300 | 208 |
| 271 | 20230814 | 143800 | 1551434800 | 11300 | 11300 | 11300 | 11300 | 319 |
| 272 | 20230814 | 143700 | 1547830100 | 11300 | 11290 | 11300 | 11290 | 160 |
| 273 | 20230814 | 143600 | 1546023190 | 11290 | 11270 | 11290 | 11270 | 570 |
| 274 | 20230814 | 143500 | 1539593070 | 11270 | 11270 | 11270 | 11260 | 71 |
| 275 | 20230814 | 143400 | 1538793060 | 11260 | 11260 | 11270 | 11260 | 41 |
| 276 | 20230814 | 143300 | 1538331290 | 11260 | 11280 | 11280 | 11260 | 239 |
| 277 | 20230814 | 143200 | 1535640080 | 11280 | 11280 | 11280 | 11280 | 57 |
| 278 | 20230814 | 143100 | 1534997120 | 11260 | 11260 | 11260 | 11260 | 229 |
| 279 | 20230814 | 143000 | 1532418580 | 11260 | 11260 | 11260 | 11260 | 16 |
| 280 | 20230814 | 142900 | 1532238420 | 11300 | 11290 | 11300 | 11260 | 643 |
| 281 | 20230814 | 142800 | 1524982080 | 11300 | 11300 | 11300 | 11300 | 92 |
| 282 | 20230814 | 142700 | 1523942480 | 11300 | 11290 | 11300 | 11280 | 394 |
| 283 | 20230814 | 142600 | 1519492870 | 11300 | 11280 | 11300 | 11280 | 440 |
| 284 | 20230814 | 142500 | 1514525540 | 11280 | 11260 | 11290 | 11260 | 523 |
| 285 | 20230814 | 142400 | 1508627540 | 11270 | 11260 | 11280 | 11260 | 94 |
| 286 | 20230814 | 142300 | 1507568310 | 11260 | 11260 | 11270 | 11260 | 228 |
| 287 | 20230814 | 142200 | 1504999020 | 11270 | 11260 | 11270 | 11260 | 327 |
| 288 | 20230814 | 142100 | 1501316890 | 11250 | 11250 | 11260 | 11250 | 346 |
| 289 | 20230814 | 142000 | 1497423180 | 11250 | 11270 | 11270 | 11250 | 499 |
| 290 | 20230814 | 141900 | 1491804770 | 11260 | 11260 | 11270 | 11260 | 810 |
| 291 | 20230814 | 141800 | 1482678820 | 11260 | 11250 | 11260 | 11240 | 496 |
| 292 | 20230814 | 141700 | 1477096300 | 11250 | 11260 | 11260 | 11250 | 151 |
| 293 | 20230814 | 141600 | 1475396210 | 11260 | 11250 | 11260 | 11250 | 391 |
| 294 | 20230814 | 141500 | 1470997450 | 11240 | 11250 | 11250 | 11230 | 70 |
| 295 | 20230814 | 141400 | 1470210760 | 11230 | 11250 | 11250 | 11230 | 43 |
| 296 | 20230814 | 141300 | 1469727830 | 11230 | 11260 | 11260 | 11230 | 210 |
| 297 | 20230814 | 141200 | 1467367790 | 11240 | 11240 | 11260 | 11240 | 312 |
| 298 | 20230814 | 141100 | 1463859690 | 11240 | 11230 | 11240 | 11230 | 35 |
| 299 | 20230814 | 141000 | 1463466500 | 11230 | 11230 | 11240 | 11230 | 102 |
| 300 | 20230814 | 140900 | 1462321010 | 11230 | 11230 | 11230 | 11230 | 0 |
| 301 | 20230814 | 140800 | 1462321010 | 11230 | 11240 | 11240 | 11230 | 21 |
| 302 | 20230814 | 140700 | 1462085140 | 11240 | 11220 | 11240 | 11220 | 28 |
| 303 | 20230814 | 140600 | 1461770960 | 11220 | 11220 | 11240 | 11220 | 200 |
| 304 | 20230814 | 140500 | 1459525800 | 11230 | 11220 | 11230 | 11220 | 45 |
| 305 | 20230814 | 140400 | 1459020750 | 11220 | 11220 | 11220 | 11220 | 64 |
| 306 | 20230814 | 140300 | 1458302670 | 11230 | 11220 | 11230 | 11220 | 341 |
| 307 | 20230814 | 140200 | 1454473640 | 11220 | 11220 | 11230 | 11220 | 484 |
| 308 | 20230814 | 140100 | 1449043150 | 11230 | 11230 | 11230 | 11220 | 176 |
| 309 | 20230814 | 140000 | 1447066850 | 11220 | 11210 | 11220 | 11210 | 955 |
| 310 | 20230814 | 135900 | 1436358710 | 11210 | 11200 | 11210 | 11200 | 720 |
| 311 | 20230814 | 135800 | 1428291820 | 11200 | 11230 | 11230 | 11200 | 3677 |
| 312 | 20230814 | 135700 | 1387060670 | 11230 | 11230 | 11230 | 11220 | 227 |
| 313 | 20230814 | 135600 | 1384511620 | 11220 | 11220 | 11220 | 11220 | 62 |
| 314 | 20230814 | 135500 | 1383815980 | 11220 | 11230 | 11230 | 11220 | 324 |
| 315 | 20230814 | 135400 | 1380180560 | 11230 | 11230 | 11230 | 11220 | 75 |
| 316 | 20230814 | 135300 | 1379338470 | 11220 | 11220 | 11230 | 11220 | 140 |
| 317 | 20230814 | 135200 | 1377767570 | 11230 | 11230 | 11230 | 11220 | 241 |
| 318 | 20230814 | 135100 | 1375063150 | 11220 | 11220 | 11240 | 11220 | 133 |
| 319 | 20230814 | 135000 | 1373570690 | 11240 | 11220 | 11240 | 11220 | 1001 |
| 320 | 20230814 | 134900 | 1362339450 | 11220 | 11230 | 11240 | 11220 | 1760 |
| 321 | 20230814 | 134800 | 1342577310 | 11230 | 11260 | 11260 | 11230 | 174 |
| 322 | 20230814 | 134700 | 1340620250 | 11260 | 11240 | 11260 | 11240 | 1290 |
| 323 | 20230814 | 134600 | 1326119030 | 11240 | 11220 | 11240 | 11220 | 216 |
| 324 | 20230814 | 134500 | 1323693380 | 11220 | 11240 | 11240 | 11220 | 1473 |
| 325 | 20230814 | 134400 | 1307156710 | 11240 | 11240 | 11240 | 11230 | 190 |
| 326 | 20230814 | 134300 | 1305021270 | 11230 | 11230 | 11230 | 11230 | 703 |
| 327 | 20230814 | 134200 | 1297126580 | 11230 | 11250 | 11250 | 11230 | 2730 |
| 328 | 20230814 | 134100 | 1266452630 | 11250 | 11250 | 11250 | 11240 | 93 |
| 329 | 20230814 | 134000 | 1265406540 | 11250 | 11250 | 11250 | 11240 | 1050 |
| 330 | 20230814 | 133900 | 1253603380 | 11250 | 11250 | 11260 | 11250 | 337 |
| 331 | 20230814 | 133800 | 1249811730 | 11260 | 11260 | 11260 | 11260 | 29 |
| 332 | 20230814 | 133700 | 1249485190 | 11260 | 11260 | 11260 | 11250 | 594 |
| 333 | 20230814 | 133600 | 1242797750 | 11260 | 11260 | 11260 | 11260 | 184 |
| 334 | 20230814 | 133500 | 1240725910 | 11260 | 11260 | 11260 | 11260 | 402 |
| 335 | 20230814 | 133400 | 1236199390 | 11250 | 11260 | 11260 | 11250 | 188 |
| 336 | 20230814 | 133300 | 1234083280 | 11260 | 11250 | 11260 | 11250 | 473 |
| 337 | 20230814 | 133200 | 1228761830 | 11250 | 11240 | 11250 | 11240 | 78 |
| 338 | 20230814 | 133100 | 1227884450 | 11250 | 11260 | 11260 | 11240 | 265 |
| 339 | 20230814 | 133000 | 1224903350 | 11250 | 11260 | 11260 | 11250 | 13 |
| 340 | 20230814 | 132900 | 1224756980 | 11260 | 11250 | 11260 | 11250 | 114 |
| 341 | 20230814 | 132800 | 1223474470 | 11250 | 11240 | 11250 | 11240 | 469 |
| 342 | 20230814 | 132700 | 1218201390 | 11240 | 11240 | 11240 | 11240 | 508 |
| 343 | 20230814 | 132600 | 1212491470 | 11240 | 11250 | 11250 | 11240 | 2343 |
| 344 | 20230814 | 132500 | 1186145750 | 11260 | 11260 | 11270 | 11260 | 1210 |
| 345 | 20230814 | 132400 | 1172520580 | 11270 | 11270 | 11270 | 11270 | 57 |
| 346 | 20230814 | 132300 | 1171878190 | 11270 | 11280 | 11280 | 11260 | 592 |
| 347 | 20230814 | 132200 | 1165206380 | 11280 | 11280 | 11280 | 11270 | 154 |
| 348 | 20230814 | 132100 | 1163470760 | 11280 | 11280 | 11280 | 11270 | 99 |
| 349 | 20230814 | 132000 | 1162354330 | 11280 | 11280 | 11280 | 11280 | 33 |
| 350 | 20230814 | 131900 | 1161982090 | 11280 | 11280 | 11280 | 11280 | 20 |
| 351 | 20230814 | 131800 | 1161756490 | 11280 | 11290 | 11290 | 11280 | 1096 |
| 352 | 20230814 | 131700 | 1149387570 | 11280 | 11290 | 11290 | 11280 | 485 |
| 353 | 20230814 | 131600 | 1143912770 | 11280 | 11280 | 11280 | 11280 | 1 |
| 354 | 20230814 | 131500 | 1143901490 | 11280 | 11290 | 11290 | 11280 | 2587 |
| 355 | 20230814 | 131400 | 1114700230 | 11300 | 11300 | 11300 | 11300 | 53 |
| 356 | 20230814 | 131300 | 1114101330 | 11300 | 11300 | 11300 | 11290 | 615 |
| 357 | 20230814 | 131200 | 1107151950 | 11310 | 11300 | 11310 | 11300 | 829 |
| 358 | 20230814 | 131100 | 1097776120 | 11310 | 11310 | 11310 | 11300 | 612 |
| 359 | 20230814 | 131000 | 1090858950 | 11310 | 11300 | 11310 | 11300 | 125 |
| 360 | 20230814 | 130900 | 1089445320 | 11310 | 11310 | 11310 | 11300 | 16 |
| 361 | 20230814 | 130800 | 1089264460 | 11300 | 11300 | 11300 | 11300 | 48 |
| 362 | 20230814 | 130700 | 1088722060 | 11300 | 11300 | 11300 | 11300 | 12 |
| 363 | 20230814 | 130600 | 1088586460 | 11320 | 11320 | 11320 | 11310 | 2291 |
| 364 | 20230814 | 130500 | 1062673440 | 11310 | 11320 | 11320 | 11310 | 21 |
| 365 | 20230814 | 130400 | 1062435880 | 11310 | 11320 | 11320 | 11310 | 116 |
| 366 | 20230814 | 130300 | 1061123140 | 11320 | 11310 | 11320 | 11310 | 114 |
| 367 | 20230814 | 130200 | 1059832760 | 11310 | 11310 | 11310 | 11310 | 164 |
| 368 | 20230814 | 130100 | 1057977920 | 11320 | 11320 | 11320 | 11300 | 115 |
| 369 | 20230814 | 130000 | 1056676240 | 11320 | 11320 | 11320 | 11320 | 0 |
| 370 | 20230814 | 125900 | 1056676240 | 11320 | 11300 | 11320 | 11300 | 81 |
| 371 | 20230814 | 125800 | 1055760540 | 11300 | 11300 | 11300 | 11300 | 913 |
| 372 | 20230814 | 125700 | 1045443640 | 11300 | 11300 | 11300 | 11300 | 15 |
| 373 | 20230814 | 125600 | 1045274140 | 11300 | 11300 | 11300 | 11290 | 87 |
| 374 | 20230814 | 125500 | 1044291400 | 11290 | 11290 | 11290 | 11290 | 16 |
| 375 | 20230814 | 125400 | 1044110760 | 11290 | 11290 | 11290 | 11290 | 12 |
| 376 | 20230814 | 125300 | 1043975280 | 11300 | 11290 | 11300 | 11290 | 141 |
| 377 | 20230814 | 125200 | 1042382490 | 11290 | 11300 | 11300 | 11290 | 455 |
| 378 | 20230814 | 125100 | 1037241550 | 11290 | 11290 | 11290 | 11290 | 11 |
| 379 | 20230814 | 125000 | 1037117360 | 11290 | 11300 | 11300 | 11290 | 48 |
| 380 | 20230814 | 124900 | 1036575070 | 11300 | 11300 | 11300 | 11290 | 19 |
| 381 | 20230814 | 124800 | 1036360530 | 11300 | 11300 | 11300 | 11290 | 16 |
| 382 | 20230814 | 124700 | 1036179850 | 11300 | 11300 | 11300 | 11300 | 25 |
| 383 | 20230814 | 124600 | 1035897350 | 11300 | 11300 | 11300 | 11290 | 132 |
| 384 | 20230814 | 124500 | 1034406750 | 11290 | 11300 | 11300 | 11290 | 43 |
| 385 | 20230814 | 124400 | 1033921120 | 11300 | 11300 | 11300 | 11300 | 133 |
| 386 | 20230814 | 124300 | 1032418220 | 11300 | 11290 | 11300 | 11290 | 13 |
| 387 | 20230814 | 124200 | 1032271440 | 11290 | 11300 | 11300 | 11290 | 27 |
| 388 | 20230814 | 124100 | 1031966500 | 11300 | 11300 | 11300 | 11300 | 107 |
| 389 | 20230814 | 124000 | 1030757400 | 11300 | 11310 | 11310 | 11290 | 658 |
| 390 | 20230814 | 123900 | 1023323710 | 11310 | 11300 | 11310 | 11300 | 29 |
| 391 | 20230814 | 123800 | 1022995880 | 11300 | 11300 | 11310 | 11300 | 1067 |
| 392 | 20230814 | 123700 | 1010938770 | 11300 | 11320 | 11320 | 11300 | 1047 |
| 393 | 20230814 | 123600 | 999097320 | 11310 | 11310 | 11320 | 11310 | 164 |
| 394 | 20230814 | 123500 | 997242200 | 11320 | 11320 | 11320 | 11310 | 504 |
| 395 | 20230814 | 123400 | 991539640 | 11320 | 11320 | 11320 | 11320 | 278 |
| 396 | 20230814 | 123300 | 988392680 | 11320 | 11330 | 11330 | 11320 | 55 |
| 397 | 20230814 | 123200 | 987770070 | 11320 | 11320 | 11320 | 11320 | 27 |
| 398 | 20230814 | 123100 | 987464430 | 11310 | 11320 | 11320 | 11310 | 1026 |
| 399 | 20230814 | 123000 | 975856640 | 11320 | 11320 | 11330 | 11320 | 1210 |
| 400 | 20230814 | 122900 | 962158040 | 11320 | 11350 | 11350 | 11320 | 2698 |
| 401 | 20230814 | 122800 | 931573980 | 11360 | 11360 | 11360 | 11360 | 8 |
| 402 | 20230814 | 122700 | 931483100 | 11350 | 11350 | 11350 | 11350 | 1138 |
| 403 | 20230814 | 122600 | 918566800 | 11340 | 11340 | 11350 | 11340 | 47 |
| 404 | 20230814 | 122500 | 918033700 | 11350 | 11350 | 11350 | 11350 | 26 |
| 405 | 20230814 | 122400 | 917738600 | 11350 | 11360 | 11380 | 11350 | 955 |
| 406 | 20230814 | 122300 | 906897140 | 11360 | 11360 | 11360 | 11360 | 0 |
| 407 | 20230814 | 122200 | 906897140 | 11360 | 11370 | 11370 | 11360 | 30 |
| 408 | 20230814 | 122100 | 906556120 | 11370 | 11370 | 11370 | 11370 | 135 |
| 409 | 20230814 | 122000 | 905021170 | 11370 | 11370 | 11370 | 11370 | 633 |
| 410 | 20230814 | 121900 | 897823960 | 11370 | 11360 | 11370 | 11360 | 32 |
| 411 | 20230814 | 121800 | 897460330 | 11360 | 11350 | 11360 | 11350 | 121 |
| 412 | 20230814 | 121700 | 896085800 | 11360 | 11360 | 11360 | 11350 | 338 |
| 413 | 20230814 | 121600 | 892247560 | 11350 | 11350 | 11350 | 11350 | 41 |
| 414 | 20230814 | 121500 | 891782210 | 11360 | 11360 | 11360 | 11350 | 364 |
| 415 | 20230814 | 121400 | 887647220 | 11360 | 11370 | 11370 | 11360 | 6 |
| 416 | 20230814 | 121300 | 887579050 | 11370 | 11340 | 11370 | 11340 | 147 |
| 417 | 20230814 | 121200 | 885910970 | 11350 | 11350 | 11350 | 11350 | 2 |
| 418 | 20230814 | 121100 | 885888270 | 11350 | 11340 | 11350 | 11340 | 24 |
| 419 | 20230814 | 121000 | 885615970 | 11340 | 11350 | 11350 | 11340 | 108 |
| 420 | 20230814 | 120900 | 884391170 | 11350 | 11360 | 11360 | 11350 | 958 |
| 421 | 20230814 | 120800 | 873514360 | 11360 | 11360 | 11360 | 11360 | 33 |
| 422 | 20230814 | 120700 | 873139480 | 11370 | 11360 | 11370 | 11360 | 55 |
| 423 | 20230814 | 120600 | 872514670 | 11350 | 11350 | 11350 | 11350 | 0 |
| 424 | 20230814 | 120500 | 872514670 | 11350 | 11350 | 11350 | 11350 | 95 |
| 425 | 20230814 | 120400 | 871436420 | 11370 | 11360 | 11370 | 11350 | 412 |
| 426 | 20230814 | 120300 | 866757820 | 11350 | 11350 | 11350 | 11350 | 1261 |
| 427 | 20230814 | 120200 | 852445470 | 11350 | 11350 | 11350 | 11340 | 146 |
| 428 | 20230814 | 120100 | 850789730 | 11350 | 11350 | 11350 | 11350 | 106 |
| 429 | 20230814 | 120000 | 849586630 | 11350 | 11350 | 11350 | 11340 | 31 |
| 430 | 20230814 | 115900 | 849234790 | 11350 | 11360 | 11360 | 11340 | 1029 |
| 431 | 20230814 | 115800 | 837556530 | 11360 | 11360 | 11360 | 11360 | 215 |
| 432 | 20230814 | 115700 | 835114130 | 11360 | 11370 | 11370 | 11360 | 71 |
| 433 | 20230814 | 115600 | 834307020 | 11360 | 11370 | 11370 | 11360 | 106 |
| 434 | 20230814 | 115500 | 833101880 | 11360 | 11360 | 11360 | 11360 | 231 |
| 435 | 20230814 | 115400 | 830477720 | 11360 | 11370 | 11370 | 11360 | 627 |
| 436 | 20230814 | 115300 | 823354020 | 11370 | 11370 | 11370 | 11360 | 357 |
| 437 | 20230814 | 115200 | 819295990 | 11370 | 11360 | 11370 | 11360 | 147 |
| 438 | 20230814 | 115100 | 817625790 | 11360 | 11380 | 11380 | 11360 | 601 |
| 439 | 20230814 | 115000 | 810792180 | 11380 | 11390 | 11390 | 11380 | 789 |
| 440 | 20230814 | 114900 | 801813120 | 11390 | 11390 | 11390 | 11390 | 2 |
| 441 | 20230814 | 114800 | 801790340 | 11390 | 11390 | 11410 | 11380 | 1542 |
| 442 | 20230814 | 114700 | 784218100 | 11390 | 11390 | 11390 | 11390 | 259 |
| 443 | 20230814 | 114600 | 781268090 | 11390 | 11400 | 11400 | 11390 | 468 |
| 444 | 20230814 | 114500 | 775937470 | 11400 | 11400 | 11400 | 11390 | 41 |
| 445 | 20230814 | 114400 | 775470090 | 11400 | 11400 | 11400 | 11390 | 473 |
| 446 | 20230814 | 114300 | 770078290 | 11390 | 11390 | 11390 | 11390 | 15 |
| 447 | 20230814 | 114200 | 769907440 | 11390 | 11400 | 11400 | 11390 | 103 |
| 448 | 20230814 | 114100 | 768734240 | 11390 | 11400 | 11400 | 11390 | 332 |
| 449 | 20230814 | 114000 | 764951630 | 11400 | 11400 | 11400 | 11400 | 217 |
| 450 | 20230814 | 113900 | 762477830 | 11400 | 11400 | 11400 | 11400 | 10 |
| 451 | 20230814 | 113800 | 762363830 | 11420 | 11420 | 11420 | 11400 | 3161 |
| 452 | 20230814 | 113700 | 726309200 | 11420 | 11420 | 11420 | 11420 | 13 |
| 453 | 20230814 | 113600 | 726160740 | 11430 | 11420 | 11430 | 11420 | 12 |
| 454 | 20230814 | 113500 | 726023590 | 11430 | 11430 | 11430 | 11420 | 400 |
| 455 | 20230814 | 113400 | 721454270 | 11430 | 11420 | 11430 | 11420 | 102 |
| 456 | 20230814 | 113300 | 720289410 | 11420 | 11420 | 11430 | 11420 | 223 |
| 457 | 20230814 | 113200 | 717742700 | 11430 | 11430 | 11430 | 11430 | 28 |
| 458 | 20230814 | 113100 | 717422660 | 11430 | 11430 | 11430 | 11430 | 3 |
| 459 | 20230814 | 113000 | 717388370 | 11430 | 11430 | 11430 | 11430 | 5 |
| 460 | 20230814 | 112900 | 717331220 | 11420 | 11430 | 11430 | 11420 | 57 |
| 461 | 20230814 | 112800 | 716680210 | 11430 | 11420 | 11430 | 11420 | 135 |
| 462 | 20230814 | 112700 | 715138240 | 11410 | 11420 | 11420 | 11410 | 492 |
| 463 | 20230814 | 112600 | 709520100 | 11410 | 11410 | 11410 | 11410 | 697 |
| 464 | 20230814 | 112500 | 701567330 | 11410 | 11420 | 11420 | 11410 | 706 |
| 465 | 20230814 | 112400 | 693511430 | 11420 | 11420 | 11420 | 11410 | 2370 |
| 466 | 20230814 | 112300 | 666447380 | 11420 | 11430 | 11430 | 11420 | 394 |
| 467 | 20230814 | 112200 | 661946960 | 11430 | 11440 | 11440 | 11430 | 731 |
| 468 | 20230814 | 112100 | 653591470 | 11440 | 11450 | 11450 | 11440 | 382 |
| 469 | 20230814 | 112000 | 649221030 | 11450 | 11460 | 11460 | 11450 | 34 |
| 470 | 20230814 | 111900 | 648831420 | 11450 | 11460 | 11460 | 11450 | 949 |
| 471 | 20230814 | 111800 | 637965330 | 11490 | 11490 | 11490 | 11490 | 3 |
| 472 | 20230814 | 111700 | 637930860 | 11490 | 11490 | 11500 | 11460 | 2001 |
| 473 | 20230814 | 111600 | 614978000 | 11500 | 11490 | 11500 | 11490 | 185 |
| 474 | 20230814 | 111500 | 612852340 | 11490 | 11500 | 11500 | 11490 | 18 |
| 475 | 20230814 | 111400 | 612645390 | 11500 | 11490 | 11500 | 11490 | 7 |
| 476 | 20230814 | 111300 | 612564950 | 11490 | 11490 | 11490 | 11490 | 365 |
| 477 | 20230814 | 111200 | 608371100 | 11490 | 11500 | 11500 | 11490 | 13 |
| 478 | 20230814 | 111100 | 608221620 | 11490 | 11490 | 11490 | 11490 | 186 |
| 479 | 20230814 | 111000 | 606084480 | 11500 | 11500 | 11500 | 11500 | 204 |
| 480 | 20230814 | 110900 | 603738480 | 11500 | 11500 | 11500 | 11500 | 118 |
| 481 | 20230814 | 110800 | 602381480 | 11510 | 11510 | 11510 | 11510 | 0 |
| 482 | 20230814 | 110700 | 602381480 | 11510 | 11500 | 11510 | 11500 | 108 |
| 483 | 20230814 | 110600 | 601139440 | 11500 | 11490 | 11500 | 11490 | 49 |
| 484 | 20230814 | 110500 | 600576290 | 11490 | 11490 | 11490 | 11490 | 12 |
| 485 | 20230814 | 110400 | 600438410 | 11490 | 11490 | 11490 | 11490 | 143 |
| 486 | 20230814 | 110300 | 598795340 | 11480 | 11480 | 11490 | 11480 | 339 |
| 487 | 20230814 | 110200 | 594903610 | 11480 | 11500 | 11500 | 11470 | 3926 |
| 488 | 20230814 | 110100 | 549781010 | 11510 | 11510 | 11510 | 11510 | 844 |
| 489 | 20230814 | 110000 | 540066570 | 11510 | 11510 | 11510 | 11510 | 1567 |
| 490 | 20230814 | 105900 | 522030400 | 11510 | 11510 | 11510 | 11510 | 31 |
| 491 | 20230814 | 105800 | 521673590 | 11510 | 11510 | 11510 | 11500 | 143 |
| 492 | 20230814 | 105700 | 520027670 | 11510 | 11510 | 11510 | 11510 | 17 |
| 493 | 20230814 | 105600 | 519832000 | 11510 | 11500 | 11510 | 11500 | 159 |
| 494 | 20230814 | 105500 | 518003130 | 11510 | 11510 | 11510 | 11510 | 386 |
| 495 | 20230814 | 105400 | 513560270 | 11500 | 11510 | 11520 | 11500 | 1047 |
| 496 | 20230814 | 105300 | 501509050 | 11520 | 11520 | 11520 | 11520 | 1252 |
| 497 | 20230814 | 105200 | 487086010 | 11520 | 11530 | 11530 | 11520 | 57 |
| 498 | 20230814 | 105100 | 486428920 | 11530 | 11530 | 11530 | 11520 | 182 |
| 499 | 20230814 | 105000 | 484331260 | 11530 | 11530 | 11530 | 11530 | 215 |
| 500 | 20230814 | 104900 | 481852310 | 11530 | 11530 | 11530 | 11530 | 791 |
| 501 | 20230814 | 104800 | 472732080 | 11530 | 11530 | 11530 | 11530 | 111 |
| 502 | 20230814 | 104700 | 471452250 | 11530 | 11550 | 11550 | 11530 | 1541 |
| 503 | 20230814 | 104600 | 453673390 | 11550 | 11550 | 11550 | 11550 | 11 |
| 504 | 20230814 | 104500 | 453546340 | 11550 | 11540 | 11550 | 11540 | 274 |
| 505 | 20230814 | 104400 | 450384150 | 11550 | 11550 | 11550 | 11550 | 148 |
| 506 | 20230814 | 104300 | 448674750 | 11550 | 11550 | 11550 | 11550 | 48 |
| 507 | 20230814 | 104200 | 448120350 | 11550 | 11550 | 11550 | 11550 | 1 |
| 508 | 20230814 | 104100 | 448108800 | 11550 | 11550 | 11550 | 11550 | 0 |
| 509 | 20230814 | 104000 | 448108800 | 11550 | 11550 | 11550 | 11550 | 0 |
| 510 | 20230814 | 103900 | 448108800 | 11550 | 11560 | 11560 | 11540 | 465 |
| 511 | 20230814 | 103800 | 442740800 | 11580 | 11550 | 11580 | 11550 | 215 |
| 512 | 20230814 | 103700 | 440255670 | 11550 | 11550 | 11550 | 11550 | 10 |
| 513 | 20230814 | 103600 | 440140170 | 11550 | 11550 | 11550 | 11550 | 0 |
| 514 | 20230814 | 103500 | 440140170 | 11550 | 11550 | 11550 | 11550 | 152 |
| 515 | 20230814 | 103400 | 438384570 | 11550 | 11550 | 11550 | 11550 | 73 |
| 516 | 20230814 | 103300 | 437541420 | 11550 | 11580 | 11580 | 11550 | 1654 |
| 517 | 20230814 | 103200 | 418426550 | 11580 | 11580 | 11580 | 11580 | 133 |
| 518 | 20230814 | 103100 | 416886410 | 11580 | 11570 | 11580 | 11570 | 31 |
| 519 | 20230814 | 103000 | 416527730 | 11570 | 11570 | 11570 | 11560 | 111 |
| 520 | 20230814 | 102900 | 415243470 | 11570 | 11570 | 11580 | 11570 | 221 |
| 521 | 20230814 | 102800 | 412685970 | 11570 | 11580 | 11580 | 11570 | 49 |
| 522 | 20230814 | 102700 | 412118750 | 11600 | 11600 | 11600 | 11600 | 10 |
| 523 | 20230814 | 102600 | 412002750 | 11600 | 11600 | 11600 | 11600 | 2 |
| 524 | 20230814 | 102500 | 411979550 | 11570 | 11570 | 11570 | 11570 | 575 |
| 525 | 20230814 | 102400 | 405326800 | 11560 | 11560 | 11560 | 11560 | 150 |
| 526 | 20230814 | 102300 | 403592800 | 11560 | 11560 | 11560 | 11550 | 1141 |
| 527 | 20230814 | 102200 | 390413980 | 11550 | 11560 | 11560 | 11550 | 431 |
| 528 | 20230814 | 102100 | 385432580 | 11560 | 11590 | 11590 | 11560 | 2369 |
| 529 | 20230814 | 102000 | 358030650 | 11590 | 11600 | 11600 | 11590 | 538 |
| 530 | 20230814 | 101900 | 351790720 | 11600 | 11610 | 11610 | 11600 | 5 |
| 531 | 20230814 | 101800 | 351732680 | 11610 | 11610 | 11610 | 11610 | 28 |
| 532 | 20230814 | 101700 | 351407600 | 11610 | 11610 | 11610 | 11610 | 90 |
| 533 | 20230814 | 101600 | 350362700 | 11600 | 11600 | 11600 | 11600 | 100 |
| 534 | 20230814 | 101500 | 349202700 | 11600 | 11600 | 11600 | 11600 | 1 |
| 535 | 20230814 | 101400 | 349191100 | 11600 | 11600 | 11600 | 11600 | 0 |
| 536 | 20230814 | 101300 | 349191100 | 11600 | 11600 | 11600 | 11600 | 54 |
| 537 | 20230814 | 101200 | 348564700 | 11650 | 11660 | 11660 | 11650 | 27 |
| 538 | 20230814 | 101100 | 348250140 | 11660 | 11660 | 11660 | 11660 | 0 |
| 539 | 20230814 | 101000 | 348250140 | 11660 | 11600 | 11660 | 11600 | 179 |
| 540 | 20230814 | 100900 | 346173680 | 11600 | 11600 | 11620 | 11600 | 242 |
| 541 | 20230814 | 100800 | 343364940 | 11600 | 11590 | 11620 | 11590 | 772 |
| 542 | 20230814 | 100700 | 334407810 | 11600 | 11580 | 11600 | 11570 | 624 |
| 543 | 20230814 | 100600 | 327181700 | 11570 | 11570 | 11570 | 11570 | 580 |
| 544 | 20230814 | 100500 | 320471100 | 11580 | 11580 | 11580 | 11580 | 124 |
| 545 | 20230814 | 100400 | 319035180 | 11590 | 11590 | 11590 | 11590 | 105 |
| 546 | 20230814 | 100300 | 317818230 | 11590 | 11590 | 11590 | 11590 | 0 |
| 547 | 20230814 | 100200 | 317818230 | 11590 | 11580 | 11590 | 11570 | 610 |
| 548 | 20230814 | 100100 | 310758150 | 11580 | 11590 | 11590 | 11580 | 448 |
| 549 | 20230814 | 100000 | 305568950 | 11590 | 11600 | 11600 | 11580 | 306 |
| 550 | 20230814 | 095900 | 302023990 | 11590 | 11610 | 11610 | 11590 | 1040 |
| 551 | 20230814 | 095800 | 289964640 | 11600 | 11600 | 11600 | 11600 | 215 |
| 552 | 20230814 | 095700 | 287470640 | 11600 | 11630 | 11630 | 11600 | 2037 |
| 553 | 20230814 | 095600 | 263822670 | 11630 | 11630 | 11630 | 11630 | 0 |
| 554 | 20230814 | 095500 | 263822670 | 11630 | 11630 | 11630 | 11630 | 120 |
| 555 | 20230814 | 095400 | 262427070 | 11630 | 11650 | 11650 | 11630 | 217 |
| 556 | 20230814 | 095300 | 259899240 | 11650 | 11650 | 11650 | 11650 | 133 |
| 557 | 20230814 | 095200 | 258349790 | 11670 | 11670 | 11670 | 11670 | 64 |
| 558 | 20230814 | 095100 | 257602910 | 11670 | 11660 | 11670 | 11630 | 18 |
| 559 | 20230814 | 095000 | 257393470 | 11660 | 11660 | 11660 | 11660 | 0 |
| 560 | 20230814 | 094900 | 257393470 | 11660 | 11640 | 11660 | 11640 | 35 |
| 561 | 20230814 | 094800 | 256986050 | 11640 | 11640 | 11640 | 11640 | 412 |
| 562 | 20230814 | 094700 | 252190370 | 11630 | 11640 | 11640 | 11630 | 45 |
| 563 | 20230814 | 094600 | 251667010 | 11630 | 11630 | 11630 | 11630 | 106 |
| 564 | 20230814 | 094500 | 250434230 | 11640 | 11670 | 11670 | 11640 | 549 |
| 565 | 20230814 | 094400 | 244039780 | 11670 | 11670 | 11670 | 11670 | 126 |
| 566 | 20230814 | 094300 | 242569360 | 11670 | 11670 | 11670 | 11670 | 1 |
| 567 | 20230814 | 094200 | 242557690 | 11670 | 11670 | 11670 | 11670 | 30 |
| 568 | 20230814 | 094100 | 242207590 | 11670 | 11670 | 11670 | 11670 | 227 |
| 569 | 20230814 | 094000 | 239558500 | 11670 | 11670 | 11670 | 11660 | 85 |
| 570 | 20230814 | 093900 | 238567040 | 11710 | 11670 | 11710 | 11660 | 56 |
| 571 | 20230814 | 093800 | 237913900 | 11670 | 11700 | 11720 | 11670 | 705 |
| 572 | 20230814 | 093700 | 229665220 | 11700 | 11700 | 11710 | 11700 | 124 |
| 573 | 20230814 | 093600 | 228213900 | 11700 | 11700 | 11700 | 11680 | 133 |
| 574 | 20230814 | 093500 | 226660280 | 11700 | 11730 | 11730 | 11700 | 140 |
| 575 | 20230814 | 093400 | 225021960 | 11750 | 11670 | 11750 | 11670 | 701 |
| 576 | 20230814 | 093300 | 216818200 | 11670 | 11670 | 11670 | 11650 | 105 |
| 577 | 20230814 | 093200 | 215592950 | 11650 | 11670 | 11670 | 11650 | 30 |
| 578 | 20230814 | 093100 | 215243210 | 11670 | 11670 | 11670 | 11670 | 6 |
| 579 | 20230814 | 093000 | 215173190 | 11670 | 11640 | 11670 | 11630 | 334 |
| 580 | 20230814 | 092900 | 211284120 | 11660 | 11660 | 11660 | 11660 | 17 |
| 581 | 20230814 | 092800 | 211085900 | 11660 | 11660 | 11660 | 11660 | 5 |
| 582 | 20230814 | 092700 | 211027600 | 11660 | 11630 | 11660 | 11630 | 3 |
| 583 | 20230814 | 092600 | 210992650 | 11660 | 11650 | 11660 | 11630 | 22 |
| 584 | 20230814 | 092500 | 210736530 | 11650 | 11650 | 11650 | 11650 | 3 |
| 585 | 20230814 | 092400 | 210701580 | 11650 | 11650 | 11660 | 11650 | 1014 |
| 586 | 20230814 | 092300 | 198888470 | 11640 | 11640 | 11640 | 11630 | 6 |
| 587 | 20230814 | 092200 | 198818650 | 11640 | 11650 | 11650 | 11630 | 1365 |
| 588 | 20230814 | 092100 | 182934240 | 11650 | 11650 | 11650 | 11650 | 3 |
| 589 | 20230814 | 092000 | 182899290 | 11640 | 11640 | 11640 | 11640 | 168 |
| 590 | 20230814 | 091900 | 180943770 | 11630 | 11630 | 11630 | 11630 | 103 |
| 591 | 20230814 | 091800 | 179745880 | 11630 | 11620 | 11630 | 11620 | 617 |
| 592 | 20230814 | 091700 | 172576320 | 11640 | 11620 | 11640 | 11610 | 403 |
| 593 | 20230814 | 091600 | 167893510 | 11620 | 11610 | 11620 | 11610 | 510 |
| 594 | 20230814 | 091500 | 161970920 | 11610 | 11660 | 11660 | 11610 | 1037 |
| 595 | 20230814 | 091400 | 149916500 | 11670 | 11650 | 11670 | 11650 | 190 |
| 596 | 20230814 | 091300 | 147702900 | 11650 | 11670 | 11670 | 11640 | 216 |
| 597 | 20230814 | 091200 | 145184190 | 11770 | 11700 | 11770 | 11700 | 28 |
| 598 | 20230814 | 091100 | 144855260 | 11700 | 11660 | 11700 | 11660 | 380 |
| 599 | 20230814 | 091000 | 140422180 | 11660 | 11640 | 11660 | 11640 | 118 |
| 600 | 20230814 | 090900 | 139048320 | 11640 | 11620 | 11640 | 11610 | 356 |
| 601 | 20230814 | 090800 | 134913380 | 11640 | 11590 | 11660 | 11590 | 1087 |
| 602 | 20230814 | 090700 | 122287190 | 11590 | 11620 | 11630 | 11590 | 2500 |
| 603 | 20230814 | 090600 | 93272220 | 11610 | 11640 | 11660 | 11610 | 674 |
| 604 | 20230814 | 090500 | 85438220 | 11640 | 11620 | 11660 | 11620 | 275 |
| 605 | 20230814 | 090400 | 82239860 | 11620 | 11610 | 11620 | 11600 | 622 |
| 606 | 20230814 | 090300 | 75018560 | 11610 | 11720 | 11720 | 11600 | 2220 |
| 607 | 20230814 | 090200 | 49124630 | 11710 | 11790 | 11790 | 11710 | 445 |
| 608 | 20230814 | 090100 | 43902630 | 11800 | 11790 | 11800 | 11730 | 2762 |
| 609 | 20230814 | 090000 | 11354360 | 11790 | 11800 | 11800 | 11750 | 960 |