33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 28290 |
| 3 | 20230817 | 190600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 4 | 20230817 | 190500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 5 | 20230817 | 190400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 6 | 20230817 | 190300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 7 | 20230817 | 190200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 8 | 20230817 | 190100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 9 | 20230817 | 190000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 10 | 20230817 | 185900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 11 | 20230817 | 185800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 12 | 20230817 | 185700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 13 | 20230817 | 185600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 14 | 20230817 | 185500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 15 | 20230817 | 185400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 16 | 20230817 | 185300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 17 | 20230817 | 185200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 18 | 20230817 | 185100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 19 | 20230817 | 185000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 20 | 20230817 | 184900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 21 | 20230817 | 184800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 22 | 20230817 | 184700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 23 | 20230817 | 184600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 24 | 20230817 | 184500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 25 | 20230817 | 184400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 26 | 20230817 | 184300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 27 | 20230817 | 184200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 28 | 20230817 | 184100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 29 | 20230817 | 184000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 30 | 20230817 | 183900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 31 | 20230817 | 183800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 32 | 20230817 | 183700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 28290 |
| 33 | 20230817 | 183600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 34 | 20230817 | 183500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 35 | 20230817 | 183400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 36 | 20230817 | 183300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 37 | 20230817 | 183200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 38 | 20230817 | 183100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 39 | 20230817 | 183000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 40 | 20230817 | 182900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 41 | 20230817 | 182800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 42 | 20230817 | 182700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 43 | 20230817 | 182600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 44 | 20230817 | 182500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 45 | 20230817 | 182400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 46 | 20230817 | 182300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 47 | 20230817 | 182200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 48 | 20230817 | 182100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 49 | 20230817 | 182000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 50 | 20230817 | 181900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 51 | 20230817 | 181800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 52 | 20230817 | 181700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 53 | 20230817 | 181600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 54 | 20230817 | 181500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 55 | 20230817 | 181400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 56 | 20230817 | 181300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 57 | 20230817 | 181200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 58 | 20230817 | 181100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 59 | 20230817 | 181000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 60 | 20230817 | 180900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 61 | 20230817 | 180800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 62 | 20230817 | 180700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 28290 |
| 63 | 20230817 | 180600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 64 | 20230817 | 180500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 65 | 20230817 | 180400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 66 | 20230817 | 180300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 67 | 20230817 | 180200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 68 | 20230817 | 180100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 69 | 20230817 | 180000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 70 | 20230817 | 175900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 71 | 20230817 | 175800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 72 | 20230817 | 175700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 73 | 20230817 | 175600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 74 | 20230817 | 175500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 75 | 20230817 | 175400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 76 | 20230817 | 175300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 77 | 20230817 | 175200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 78 | 20230817 | 175100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 79 | 20230817 | 175000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 80 | 20230817 | 174900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 81 | 20230817 | 174800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 82 | 20230817 | 174700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 83 | 20230817 | 174600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 84 | 20230817 | 174500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 85 | 20230817 | 174400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 86 | 20230817 | 174300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 87 | 20230817 | 174200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 88 | 20230817 | 174100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 89 | 20230817 | 174000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 90 | 20230817 | 173900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 91 | 20230817 | 173800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 92 | 20230817 | 173700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 28290 |
| 93 | 20230817 | 173600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 94 | 20230817 | 173500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 95 | 20230817 | 173400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 96 | 20230817 | 173300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 97 | 20230817 | 173200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 98 | 20230817 | 173100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 99 | 20230817 | 173000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 100 | 20230817 | 172900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 101 | 20230817 | 172800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 102 | 20230817 | 172700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 103 | 20230817 | 172600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 104 | 20230817 | 172500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 105 | 20230817 | 172400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 106 | 20230817 | 172300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 107 | 20230817 | 172200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 108 | 20230817 | 172100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 109 | 20230817 | 172000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 110 | 20230817 | 171900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 111 | 20230817 | 171800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 112 | 20230817 | 171700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 113 | 20230817 | 171600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 114 | 20230817 | 171500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 115 | 20230817 | 171400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 116 | 20230817 | 171300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 117 | 20230817 | 171200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 118 | 20230817 | 171100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 119 | 20230817 | 171000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 120 | 20230817 | 170900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 121 | 20230817 | 170800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 122 | 20230817 | 170700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 28290 |
| 123 | 20230817 | 170600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 124 | 20230817 | 170500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 125 | 20230817 | 170400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 126 | 20230817 | 170300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 127 | 20230817 | 170200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 128 | 20230817 | 170100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 129 | 20230817 | 170000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 130 | 20230817 | 165900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 131 | 20230817 | 165800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 132 | 20230817 | 165700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 133 | 20230817 | 165600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 134 | 20230817 | 165500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 135 | 20230817 | 165400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 136 | 20230817 | 165300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 137 | 20230817 | 165200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 138 | 20230817 | 165100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 139 | 20230817 | 165000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 140 | 20230817 | 164900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 141 | 20230817 | 164800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 142 | 20230817 | 164700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 143 | 20230817 | 164600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 144 | 20230817 | 164500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 145 | 20230817 | 164400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 146 | 20230817 | 164300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 147 | 20230817 | 164200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 148 | 20230817 | 164100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 149 | 20230817 | 164000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 150 | 20230817 | 163900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 151 | 20230817 | 163800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 152 | 20230817 | 163700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 28290 |
| 153 | 20230817 | 163600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 154 | 20230817 | 163500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 155 | 20230817 | 163400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 156 | 20230817 | 163300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 157 | 20230817 | 163200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 158 | 20230817 | 163100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 159 | 20230817 | 163000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 160 | 20230817 | 162900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 161 | 20230817 | 162800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 162 | 20230817 | 162700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 163 | 20230817 | 162600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 164 | 20230817 | 162500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 165 | 20230817 | 162400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 166 | 20230817 | 162300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 167 | 20230817 | 162200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 168 | 20230817 | 162100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 169 | 20230817 | 162000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 170 | 20230817 | 161900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 171 | 20230817 | 161800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 172 | 20230817 | 161700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 173 | 20230817 | 161600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 174 | 20230817 | 161500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 175 | 20230817 | 161400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 176 | 20230817 | 161300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 177 | 20230817 | 161200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 178 | 20230817 | 161100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 179 | 20230817 | 161000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 180 | 20230817 | 160900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 181 | 20230817 | 160800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 182 | 20230817 | 160700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 28290 |
| 183 | 20230817 | 160600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 184 | 20230817 | 160500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 185 | 20230817 | 160400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 186 | 20230817 | 160300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 187 | 20230817 | 160200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 188 | 20230817 | 160100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 189 | 20230817 | 160000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 190 | 20230817 | 155900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 191 | 20230817 | 155800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 192 | 20230817 | 155700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 193 | 20230817 | 155600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 194 | 20230817 | 155500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 195 | 20230817 | 155400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 196 | 20230817 | 155300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 197 | 20230817 | 155200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 198 | 20230817 | 155100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 199 | 20230817 | 155000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 200 | 20230817 | 154900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 201 | 20230817 | 154800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 202 | 20230817 | 154700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 203 | 20230817 | 154600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 204 | 20230817 | 154500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 205 | 20230817 | 154400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 206 | 20230817 | 154300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 207 | 20230817 | 154200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 208 | 20230817 | 154100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 209 | 20230817 | 154000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 210 | 20230817 | 153900 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 211 | 20230817 | 153800 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 212 | 20230817 | 153700 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 28290 |
| 213 | 20230817 | 153600 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 214 | 20230817 | 153500 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 215 | 20230817 | 153400 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 216 | 20230817 | 153300 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 217 | 20230817 | 153200 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 218 | 20230817 | 153100 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 0 |
| 219 | 20230817 | 153000 | 44912168290 | 14230 | 14230 | 14230 | 14230 | 28290 |
| 220 | 20230817 | 152900 | 44509601590 | 14280 | 14280 | 14280 | 14280 | 0 |
| 221 | 20230817 | 152800 | 44509601590 | 14280 | 14280 | 14280 | 14280 | 0 |
| 222 | 20230817 | 152700 | 44509601590 | 14280 | 14280 | 14280 | 14280 | 0 |
| 223 | 20230817 | 152600 | 44509601590 | 14280 | 14280 | 14280 | 14280 | 0 |
| 224 | 20230817 | 152500 | 44509601590 | 14280 | 14280 | 14280 | 14280 | 0 |
| 225 | 20230817 | 152400 | 44509601590 | 14280 | 14280 | 14280 | 14280 | 0 |
| 226 | 20230817 | 152300 | 44509601590 | 14280 | 14280 | 14280 | 14280 | 0 |
| 227 | 20230817 | 152200 | 44509601590 | 14280 | 14280 | 14280 | 14280 | 0 |
| 228 | 20230817 | 152100 | 44509601590 | 14280 | 14280 | 14280 | 14280 | 0 |
| 229 | 20230817 | 152000 | 44509601590 | 14280 | 14280 | 14280 | 14280 | 0 |
| 230 | 20230817 | 151900 | 44509601590 | 14280 | 14310 | 14330 | 14280 | 2878 |
| 231 | 20230817 | 151800 | 44468436570 | 14310 | 14350 | 14350 | 14300 | 1971 |
| 232 | 20230817 | 151700 | 44440206900 | 14350 | 14350 | 14370 | 14330 | 4550 |
| 233 | 20230817 | 151600 | 44374903970 | 14350 | 14310 | 14350 | 14300 | 3284 |
| 234 | 20230817 | 151500 | 44327870890 | 14300 | 14280 | 14320 | 14280 | 2162 |
| 235 | 20230817 | 151400 | 44296974330 | 14280 | 14310 | 14310 | 14280 | 2733 |
| 236 | 20230817 | 151300 | 44257914150 | 14310 | 14300 | 14310 | 14300 | 1025 |
| 237 | 20230817 | 151200 | 44243248000 | 14300 | 14320 | 14330 | 14290 | 3016 |
| 238 | 20230817 | 151100 | 44200078170 | 14330 | 14350 | 14360 | 14330 | 2892 |
| 239 | 20230817 | 151000 | 44158598770 | 14350 | 14330 | 14350 | 14320 | 536 |
| 240 | 20230817 | 150900 | 44150913770 | 14330 | 14310 | 14330 | 14300 | 3575 |
| 241 | 20230817 | 150800 | 44099722070 | 14320 | 14300 | 14320 | 14300 | 476 |
| 242 | 20230817 | 150700 | 44092914030 | 14300 | 14310 | 14320 | 14300 | 953 |
| 243 | 20230817 | 150600 | 44079276430 | 14310 | 14290 | 14330 | 14290 | 1855 |
| 244 | 20230817 | 150500 | 44052730870 | 14290 | 14290 | 14290 | 14290 | 462 |
| 245 | 20230817 | 150400 | 44046128890 | 14310 | 14280 | 14310 | 14260 | 2237 |
| 246 | 20230817 | 150300 | 44014178250 | 14250 | 14260 | 14270 | 14250 | 3224 |
| 247 | 20230817 | 150200 | 43968197030 | 14260 | 14270 | 14280 | 14260 | 3530 |
| 248 | 20230817 | 150100 | 43917839200 | 14270 | 14270 | 14290 | 14250 | 2844 |
| 249 | 20230817 | 150000 | 43877281220 | 14260 | 14290 | 14300 | 14250 | 5917 |
| 250 | 20230817 | 145900 | 43792863200 | 14290 | 14270 | 14310 | 14260 | 3784 |
| 251 | 20230817 | 145800 | 43738812610 | 14270 | 14320 | 14330 | 14260 | 4094 |
| 252 | 20230817 | 145700 | 43680318560 | 14320 | 14310 | 14330 | 14310 | 2654 |
| 253 | 20230817 | 145600 | 43642308920 | 14310 | 14220 | 14330 | 14220 | 8634 |
| 254 | 20230817 | 145500 | 43519158340 | 14220 | 14380 | 14380 | 14220 | 32396 |
| 255 | 20230817 | 145400 | 43055833870 | 14370 | 14390 | 14390 | 14370 | 1109 |
| 256 | 20230817 | 145300 | 43039891490 | 14390 | 14390 | 14400 | 14380 | 1186 |
| 257 | 20230817 | 145200 | 43022826300 | 14390 | 14370 | 14400 | 14370 | 1765 |
| 258 | 20230817 | 145100 | 42997444070 | 14370 | 14400 | 14400 | 14370 | 2285 |
| 259 | 20230817 | 145000 | 42964570630 | 14400 | 14430 | 14430 | 14400 | 537 |
| 260 | 20230817 | 144900 | 42956831850 | 14420 | 14410 | 14430 | 14410 | 1345 |
| 261 | 20230817 | 144800 | 42937439760 | 14420 | 14400 | 14420 | 14390 | 3128 |
| 262 | 20230817 | 144700 | 42892404720 | 14400 | 14430 | 14430 | 14400 | 1020 |
| 263 | 20230817 | 144600 | 42877705200 | 14430 | 14370 | 14450 | 14370 | 5832 |
| 264 | 20230817 | 144500 | 42793743040 | 14370 | 14380 | 14390 | 14360 | 2199 |
| 265 | 20230817 | 144400 | 42762130990 | 14390 | 14390 | 14390 | 14360 | 2506 |
| 266 | 20230817 | 144300 | 42726086060 | 14390 | 14380 | 14390 | 14370 | 934 |
| 267 | 20230817 | 144200 | 42712648760 | 14370 | 14370 | 14380 | 14360 | 1643 |
| 268 | 20230817 | 144100 | 42689043860 | 14380 | 14400 | 14400 | 14380 | 1940 |
| 269 | 20230817 | 144000 | 42661140130 | 14400 | 14380 | 14420 | 14380 | 4354 |
| 270 | 20230817 | 143900 | 42598448190 | 14370 | 14360 | 14380 | 14360 | 1861 |
| 271 | 20230817 | 143800 | 42571705150 | 14370 | 14380 | 14380 | 14360 | 1691 |
| 272 | 20230817 | 143700 | 42547401960 | 14370 | 14380 | 14390 | 14370 | 2366 |
| 273 | 20230817 | 143600 | 42513380200 | 14380 | 14360 | 14380 | 14350 | 1783 |
| 274 | 20230817 | 143500 | 42487768990 | 14370 | 14370 | 14370 | 14340 | 1635 |
| 275 | 20230817 | 143400 | 42464296720 | 14340 | 14370 | 14370 | 14320 | 8532 |
| 276 | 20230817 | 143300 | 42341896000 | 14370 | 14390 | 14400 | 14370 | 1015 |
| 277 | 20230817 | 143200 | 42327299170 | 14390 | 14380 | 14390 | 14370 | 2364 |
| 278 | 20230817 | 143100 | 42293303990 | 14390 | 14390 | 14400 | 14380 | 2155 |
| 279 | 20230817 | 143000 | 42262293470 | 14390 | 14400 | 14400 | 14380 | 1624 |
| 280 | 20230817 | 142900 | 42238915420 | 14400 | 14410 | 14420 | 14380 | 1260 |
| 281 | 20230817 | 142800 | 42220761480 | 14410 | 14380 | 14420 | 14360 | 3587 |
| 282 | 20230817 | 142700 | 42169162960 | 14370 | 14340 | 14370 | 14340 | 2491 |
| 283 | 20230817 | 142600 | 42133393310 | 14340 | 14390 | 14400 | 14320 | 13077 |
| 284 | 20230817 | 142500 | 41945679280 | 14390 | 14430 | 14430 | 14390 | 5952 |
| 285 | 20230817 | 142400 | 41859923540 | 14420 | 14510 | 14520 | 14420 | 10749 |
| 286 | 20230817 | 142300 | 41704506240 | 14510 | 14560 | 14590 | 14500 | 14105 |
| 287 | 20230817 | 142200 | 41499399300 | 14570 | 14500 | 14570 | 14470 | 18932 |
| 288 | 20230817 | 142100 | 41224499910 | 14500 | 14470 | 14500 | 14470 | 7207 |
| 289 | 20230817 | 142000 | 41120066570 | 14490 | 14440 | 14500 | 14430 | 7015 |
| 290 | 20230817 | 141900 | 41018573460 | 14420 | 14430 | 14460 | 14410 | 4588 |
| 291 | 20230817 | 141800 | 40952354010 | 14430 | 14390 | 14470 | 14390 | 8421 |
| 292 | 20230817 | 141700 | 40830809120 | 14400 | 14390 | 14410 | 14390 | 2577 |
| 293 | 20230817 | 141600 | 40793702540 | 14390 | 14430 | 14440 | 14390 | 6263 |
| 294 | 20230817 | 141500 | 40703488230 | 14440 | 14370 | 14440 | 14360 | 8700 |
| 295 | 20230817 | 141400 | 40578263870 | 14360 | 14390 | 14390 | 14350 | 5749 |
| 296 | 20230817 | 141300 | 40495657900 | 14390 | 14410 | 14420 | 14380 | 4790 |
| 297 | 20230817 | 141200 | 40426656660 | 14410 | 14340 | 14440 | 14320 | 14742 |
| 298 | 20230817 | 141100 | 40214908920 | 14340 | 14330 | 14350 | 14310 | 11275 |
| 299 | 20230817 | 141000 | 40053361280 | 14330 | 14340 | 14350 | 14320 | 11004 |
| 300 | 20230817 | 140900 | 39895636770 | 14340 | 14390 | 14390 | 14340 | 11092 |
| 301 | 20230817 | 140800 | 39736259710 | 14390 | 14390 | 14520 | 14360 | 16906 |
| 302 | 20230817 | 140700 | 39492491910 | 14400 | 14390 | 14410 | 14360 | 6799 |
| 303 | 20230817 | 140600 | 39394708210 | 14370 | 14330 | 14470 | 14330 | 15101 |
| 304 | 20230817 | 140500 | 39177437270 | 14340 | 14350 | 14380 | 14320 | 13814 |
| 305 | 20230817 | 140400 | 38979315350 | 14350 | 14410 | 14460 | 14300 | 26878 |
| 306 | 20230817 | 140300 | 38593185780 | 14410 | 14440 | 14520 | 14400 | 19719 |
| 307 | 20230817 | 140200 | 38308019050 | 14440 | 14580 | 14580 | 14400 | 26842 |
| 308 | 20230817 | 140100 | 37919121780 | 14580 | 14590 | 14590 | 14530 | 10794 |
| 309 | 20230817 | 140000 | 37762008900 | 14600 | 14600 | 14610 | 14500 | 28221 |
| 310 | 20230817 | 135900 | 37351699940 | 14610 | 14670 | 14690 | 14560 | 20111 |
| 311 | 20230817 | 135800 | 37057406610 | 14660 | 14770 | 14800 | 14660 | 24202 |
| 312 | 20230817 | 135700 | 36701162720 | 14770 | 14940 | 15020 | 14720 | 72697 |
| 313 | 20230817 | 135600 | 35620797160 | 14920 | 14720 | 14940 | 14700 | 39864 |
| 314 | 20230817 | 135500 | 35029374630 | 14720 | 14600 | 14750 | 14560 | 14368 |
| 315 | 20230817 | 135400 | 34819128910 | 14600 | 14740 | 14790 | 14570 | 26858 |
| 316 | 20230817 | 135300 | 34423921570 | 14740 | 14570 | 14750 | 14560 | 23891 |
| 317 | 20230817 | 135200 | 34073341210 | 14570 | 14940 | 14980 | 14520 | 82370 |
| 318 | 20230817 | 135100 | 32860793020 | 14940 | 15240 | 15260 | 14850 | 73048 |
| 319 | 20230817 | 135000 | 31764162100 | 15240 | 15260 | 15290 | 15210 | 28349 |
| 320 | 20230817 | 134900 | 31332195880 | 15250 | 15300 | 15350 | 15250 | 15625 |
| 321 | 20230817 | 134800 | 31093252880 | 15300 | 15290 | 15450 | 15270 | 27321 |
| 322 | 20230817 | 134700 | 30673308090 | 15290 | 15330 | 15400 | 15250 | 23785 |
| 323 | 20230817 | 134600 | 30309204550 | 15320 | 15380 | 15480 | 15280 | 34514 |
| 324 | 20230817 | 134500 | 29780032170 | 15370 | 15490 | 15500 | 15320 | 26945 |
| 325 | 20230817 | 134400 | 29365248330 | 15500 | 15410 | 15580 | 15390 | 50127 |
| 326 | 20230817 | 134300 | 28587413020 | 15410 | 15280 | 15450 | 15260 | 48775 |
| 327 | 20230817 | 134200 | 27837905700 | 15270 | 15450 | 15450 | 15270 | 66935 |
| 328 | 20230817 | 134100 | 26811510260 | 15440 | 15490 | 15690 | 15440 | 67605 |
| 329 | 20230817 | 134000 | 25759491340 | 15500 | 15590 | 15590 | 15390 | 74493 |
| 330 | 20230817 | 133900 | 24606718820 | 15590 | 15740 | 15830 | 15510 | 85587 |
| 331 | 20230817 | 133800 | 23265366740 | 15740 | 15970 | 15970 | 15650 | 87181 |
| 332 | 20230817 | 133700 | 21887551000 | 15970 | 16040 | 16060 | 15910 | 78340 |
| 333 | 20230817 | 133600 | 20636588130 | 16040 | 15820 | 16200 | 15800 | 172867 |
| 334 | 20230817 | 133500 | 17863964740 | 15800 | 15770 | 15920 | 15750 | 189587 |
| 335 | 20230817 | 133400 | 14858372880 | 15770 | 15410 | 15800 | 15370 | 187627 |
| 336 | 20230817 | 133300 | 11922776190 | 15420 | 15210 | 15650 | 15200 | 103422 |
| 337 | 20230817 | 133200 | 10322332400 | 15210 | 15420 | 15430 | 15200 | 87853 |
| 338 | 20230817 | 133100 | 8979083630 | 15420 | 15350 | 15720 | 15320 | 150778 |
| 339 | 20230817 | 133000 | 6641300570 | 15330 | 14710 | 15500 | 14640 | 207436 |
| 340 | 20230817 | 132900 | 3487876190 | 14690 | 14790 | 14790 | 14690 | 12105 |
| 341 | 20230817 | 132800 | 3309043840 | 14860 | 14860 | 14860 | 14860 | 0 |
| 342 | 20230817 | 132700 | 3309043840 | 14860 | 14290 | 14860 | 14280 | 32756 |
| 343 | 20230817 | 132600 | 2831958020 | 14290 | 14270 | 14290 | 14270 | 322 |
| 344 | 20230817 | 132500 | 2827361270 | 14270 | 14260 | 14270 | 14260 | 320 |
| 345 | 20230817 | 132400 | 2822795470 | 14260 | 14250 | 14260 | 14250 | 841 |
| 346 | 20230817 | 132300 | 2810804960 | 14250 | 14250 | 14250 | 14250 | 168 |
| 347 | 20230817 | 132200 | 2808410960 | 14250 | 14250 | 14250 | 14250 | 101 |
| 348 | 20230817 | 132100 | 2806971710 | 14260 | 14250 | 14260 | 14250 | 1443 |
| 349 | 20230817 | 132000 | 2786399900 | 14250 | 14240 | 14250 | 14230 | 921 |
| 350 | 20230817 | 131900 | 2773285990 | 14230 | 14230 | 14230 | 14230 | 244 |
| 351 | 20230817 | 131800 | 2769813870 | 14230 | 14230 | 14240 | 14220 | 872 |
| 352 | 20230817 | 131700 | 2757407950 | 14220 | 14210 | 14230 | 14210 | 1420 |
| 353 | 20230817 | 131600 | 2737210930 | 14210 | 14220 | 14230 | 14210 | 613 |
| 354 | 20230817 | 131500 | 2728496930 | 14220 | 14210 | 14230 | 14210 | 734 |
| 355 | 20230817 | 131400 | 2718057690 | 14210 | 14220 | 14220 | 14210 | 1163 |
| 356 | 20230817 | 131300 | 2701520700 | 14220 | 14210 | 14220 | 14210 | 185 |
| 357 | 20230817 | 131200 | 2698891620 | 14200 | 14210 | 14210 | 14200 | 1054 |
| 358 | 20230817 | 131100 | 2683917920 | 14210 | 14200 | 14220 | 14200 | 2024 |
| 359 | 20230817 | 131000 | 2655159120 | 14200 | 14190 | 14200 | 14190 | 865 |
| 360 | 20230817 | 130900 | 2642879770 | 14190 | 14180 | 14190 | 14180 | 135 |
| 361 | 20230817 | 130800 | 2640965320 | 14210 | 14180 | 14220 | 14180 | 1886 |
| 362 | 20230817 | 130700 | 2614211370 | 14180 | 14170 | 14180 | 14170 | 1174 |
| 363 | 20230817 | 130600 | 2597567590 | 14170 | 14180 | 14180 | 14170 | 2513 |
| 364 | 20230817 | 130500 | 2561935240 | 14180 | 14170 | 14180 | 14160 | 2704 |
| 365 | 20230817 | 130400 | 2523634840 | 14180 | 14190 | 14190 | 14180 | 282 |
| 366 | 20230817 | 130300 | 2519634470 | 14200 | 14210 | 14210 | 14200 | 192 |
| 367 | 20230817 | 130200 | 2516906870 | 14210 | 14190 | 14210 | 14170 | 945 |
| 368 | 20230817 | 130100 | 2503498390 | 14180 | 14160 | 14180 | 14150 | 230 |
| 369 | 20230817 | 130000 | 2500239180 | 14160 | 14130 | 14160 | 14130 | 32 |
| 370 | 20230817 | 125900 | 2499786360 | 14170 | 14170 | 14170 | 14170 | 62 |
| 371 | 20230817 | 125800 | 2498907820 | 14160 | 14160 | 14160 | 14160 | 36 |
| 372 | 20230817 | 125700 | 2498398060 | 14120 | 14120 | 14140 | 14120 | 309 |
| 373 | 20230817 | 125600 | 2494034660 | 14120 | 14130 | 14140 | 14120 | 773 |
| 374 | 20230817 | 125500 | 2483117780 | 14120 | 14120 | 14120 | 14120 | 645 |
| 375 | 20230817 | 125400 | 2474010380 | 14120 | 14140 | 14140 | 14120 | 936 |
| 376 | 20230817 | 125300 | 2460784700 | 14140 | 14170 | 14170 | 14140 | 477 |
| 377 | 20230817 | 125200 | 2454038400 | 14170 | 14170 | 14170 | 14170 | 122 |
| 378 | 20230817 | 125100 | 2452309660 | 14190 | 14210 | 14210 | 14150 | 1764 |
| 379 | 20230817 | 125000 | 2427336430 | 14220 | 14170 | 14220 | 14170 | 1916 |
| 380 | 20230817 | 124900 | 2400135010 | 14170 | 14150 | 14170 | 14150 | 2635 |
| 381 | 20230817 | 124800 | 2362813620 | 14150 | 14170 | 14170 | 14150 | 1055 |
| 382 | 20230817 | 124700 | 2347879970 | 14180 | 14190 | 14190 | 14180 | 432 |
| 383 | 20230817 | 124600 | 2341750200 | 14170 | 14190 | 14190 | 14160 | 1225 |
| 384 | 20230817 | 124500 | 2324387160 | 14190 | 14170 | 14200 | 14170 | 943 |
| 385 | 20230817 | 124400 | 2311007540 | 14160 | 14120 | 14160 | 14120 | 495 |
| 386 | 20230817 | 124300 | 2304006650 | 14120 | 14140 | 14140 | 14120 | 888 |
| 387 | 20230817 | 124200 | 2291454120 | 14160 | 14160 | 14160 | 14140 | 1196 |
| 388 | 20230817 | 124100 | 2274525540 | 14170 | 14180 | 14200 | 14170 | 250 |
| 389 | 20230817 | 124000 | 2270981720 | 14200 | 14180 | 14200 | 14170 | 390 |
| 390 | 20230817 | 123900 | 2265451150 | 14180 | 14200 | 14200 | 14170 | 792 |
| 391 | 20230817 | 123800 | 2254220230 | 14200 | 14200 | 14230 | 14200 | 2494 |
| 392 | 20230817 | 123700 | 2218770390 | 14210 | 14240 | 14250 | 14210 | 2556 |
| 393 | 20230817 | 123600 | 2182424430 | 14240 | 14180 | 14240 | 14170 | 5872 |
| 394 | 20230817 | 123500 | 2099112360 | 14170 | 14100 | 14170 | 14100 | 4755 |
| 395 | 20230817 | 123400 | 2031984920 | 14100 | 14060 | 14100 | 14060 | 7415 |
| 396 | 20230817 | 123300 | 1927456210 | 14060 | 14030 | 14060 | 14030 | 901 |
| 397 | 20230817 | 123200 | 1914800900 | 14030 | 14040 | 14040 | 14030 | 35 |
| 398 | 20230817 | 123100 | 1914309610 | 14040 | 14020 | 14060 | 14020 | 6081 |
| 399 | 20230817 | 123000 | 1828886010 | 14020 | 14010 | 14020 | 14010 | 717 |
| 400 | 20230817 | 122900 | 1818834850 | 14010 | 14010 | 14010 | 14010 | 182 |
| 401 | 20230817 | 122800 | 1816285030 | 14010 | 14010 | 14010 | 14000 | 157 |
| 402 | 20230817 | 122700 | 1814085810 | 14020 | 14030 | 14030 | 14020 | 383 |
| 403 | 20230817 | 122600 | 1808715140 | 14030 | 14020 | 14030 | 14010 | 682 |
| 404 | 20230817 | 122500 | 1799153060 | 14010 | 13960 | 14010 | 13960 | 1050 |
| 405 | 20230817 | 122400 | 1784455820 | 13960 | 13950 | 13960 | 13950 | 141 |
| 406 | 20230817 | 122300 | 1782488190 | 13940 | 13940 | 13940 | 13940 | 1 |
| 407 | 20230817 | 122200 | 1782474250 | 13940 | 13930 | 13950 | 13930 | 235 |
| 408 | 20230817 | 122100 | 1779197520 | 13930 | 13930 | 13930 | 13930 | 92 |
| 409 | 20230817 | 122000 | 1777915960 | 13930 | 13930 | 13930 | 13930 | 232 |
| 410 | 20230817 | 121900 | 1774684200 | 13930 | 13930 | 13930 | 13930 | 137 |
| 411 | 20230817 | 121800 | 1772775790 | 13930 | 13950 | 13950 | 13930 | 531 |
| 412 | 20230817 | 121700 | 1765368810 | 13960 | 13960 | 13960 | 13960 | 143 |
| 413 | 20230817 | 121600 | 1763372530 | 13950 | 13980 | 13980 | 13950 | 426 |
| 414 | 20230817 | 121500 | 1757427440 | 13980 | 13970 | 13980 | 13970 | 93 |
| 415 | 20230817 | 121400 | 1756128120 | 13970 | 13970 | 13980 | 13970 | 114 |
| 416 | 20230817 | 121300 | 1754535030 | 13960 | 13970 | 13970 | 13960 | 307 |
| 417 | 20230817 | 121200 | 1750246290 | 13970 | 13970 | 13970 | 13970 | 194 |
| 418 | 20230817 | 121100 | 1747536110 | 13970 | 13990 | 13990 | 13970 | 650 |
| 419 | 20230817 | 121000 | 1738449760 | 13990 | 13990 | 13990 | 13990 | 194 |
| 420 | 20230817 | 120900 | 1735735700 | 13990 | 14030 | 14030 | 13990 | 1060 |
| 421 | 20230817 | 120800 | 1720876530 | 14030 | 13930 | 14030 | 13930 | 2585 |
| 422 | 20230817 | 120700 | 1684717970 | 13910 | 13920 | 13920 | 13900 | 1343 |
| 423 | 20230817 | 120600 | 1666037340 | 13920 | 13930 | 13940 | 13920 | 1174 |
| 424 | 20230817 | 120500 | 1649683280 | 13930 | 13930 | 13970 | 13930 | 1124 |
| 425 | 20230817 | 120400 | 1634022120 | 13920 | 13920 | 13920 | 13920 | 0 |
| 426 | 20230817 | 120300 | 1634022120 | 13920 | 13970 | 13970 | 13920 | 1445 |
| 427 | 20230817 | 120200 | 1613875300 | 13970 | 13940 | 13970 | 13940 | 404 |
| 428 | 20230817 | 120100 | 1608240380 | 13940 | 13920 | 13940 | 13920 | 762 |
| 429 | 20230817 | 120000 | 1597618520 | 13920 | 13920 | 13920 | 13920 | 505 |
| 430 | 20230817 | 115900 | 1590588920 | 13930 | 13970 | 13970 | 13930 | 302 |
| 431 | 20230817 | 115800 | 1586376410 | 13970 | 13970 | 13980 | 13970 | 912 |
| 432 | 20230817 | 115700 | 1573631770 | 13970 | 13940 | 13970 | 13940 | 209 |
| 433 | 20230817 | 115600 | 1570712250 | 13920 | 13970 | 13970 | 13920 | 218 |
| 434 | 20230817 | 115500 | 1567667530 | 13920 | 13950 | 13970 | 13920 | 1880 |
| 435 | 20230817 | 115400 | 1541422290 | 13960 | 13950 | 13960 | 13950 | 566 |
| 436 | 20230817 | 115300 | 1533523630 | 13950 | 13920 | 13950 | 13920 | 1135 |
| 437 | 20230817 | 115200 | 1517704660 | 13900 | 13910 | 13910 | 13900 | 546 |
| 438 | 20230817 | 115100 | 1510115010 | 13900 | 13890 | 13900 | 13890 | 215 |
| 439 | 20230817 | 115000 | 1507128540 | 13880 | 13860 | 13880 | 13860 | 214 |
| 440 | 20230817 | 114900 | 1504160020 | 13880 | 13880 | 13880 | 13880 | 90 |
| 441 | 20230817 | 114800 | 1502910820 | 13890 | 13850 | 13890 | 13850 | 307 |
| 442 | 20230817 | 114700 | 1498655890 | 13850 | 13860 | 13860 | 13850 | 430 |
| 443 | 20230817 | 114600 | 1492696100 | 13860 | 13870 | 13870 | 13860 | 813 |
| 444 | 20230817 | 114500 | 1481424920 | 13880 | 13900 | 13910 | 13880 | 809 |
| 445 | 20230817 | 114400 | 1470183880 | 13890 | 13890 | 13890 | 13890 | 191 |
| 446 | 20230817 | 114300 | 1467530890 | 13870 | 13870 | 13870 | 13870 | 119 |
| 447 | 20230817 | 114200 | 1465880360 | 13870 | 13890 | 13900 | 13870 | 288 |
| 448 | 20230817 | 114100 | 1461879480 | 13890 | 13880 | 13890 | 13880 | 648 |
| 449 | 20230817 | 114000 | 1452880060 | 13890 | 13870 | 13890 | 13870 | 596 |
| 450 | 20230817 | 113900 | 1444610890 | 13860 | 13830 | 13860 | 13830 | 441 |
| 451 | 20230817 | 113800 | 1438509340 | 13830 | 13890 | 13900 | 13830 | 1517 |
| 452 | 20230817 | 113700 | 1417477350 | 13880 | 13850 | 13880 | 13850 | 288 |
| 453 | 20230817 | 113600 | 1413483560 | 13840 | 13830 | 13840 | 13820 | 1165 |
| 454 | 20230817 | 113500 | 1397371850 | 13830 | 13820 | 13830 | 13820 | 397 |
| 455 | 20230817 | 113400 | 1391883540 | 13820 | 13820 | 13830 | 13820 | 541 |
| 456 | 20230817 | 113300 | 1384403580 | 13810 | 13800 | 13810 | 13800 | 550 |
| 457 | 20230817 | 113200 | 1376813500 | 13800 | 13800 | 13800 | 13790 | 781 |
| 458 | 20230817 | 113100 | 1366035850 | 13800 | 13780 | 13800 | 13780 | 4054 |
| 459 | 20230817 | 113000 | 1310120880 | 13780 | 13780 | 13780 | 13780 | 409 |
| 460 | 20230817 | 112900 | 1304484860 | 13780 | 13780 | 13780 | 13780 | 751 |
| 461 | 20230817 | 112800 | 1294136080 | 13780 | 13780 | 13780 | 13730 | 235 |
| 462 | 20230817 | 112700 | 1290899020 | 13780 | 13730 | 13780 | 13730 | 220 |
| 463 | 20230817 | 112600 | 1287873680 | 13720 | 13720 | 13720 | 13720 | 115 |
| 464 | 20230817 | 112500 | 1286295880 | 13720 | 13730 | 13730 | 13720 | 215 |
| 465 | 20230817 | 112400 | 1283345940 | 13740 | 13740 | 13740 | 13740 | 1 |
| 466 | 20230817 | 112300 | 1283332200 | 13740 | 13740 | 13740 | 13740 | 70 |
| 467 | 20230817 | 112200 | 1282370400 | 13740 | 13740 | 13740 | 13740 | 0 |
| 468 | 20230817 | 112100 | 1282370400 | 13740 | 13740 | 13740 | 13740 | 0 |
| 469 | 20230817 | 112000 | 1282370400 | 13740 | 13730 | 13740 | 13730 | 111 |
| 470 | 20230817 | 111900 | 1280846360 | 13680 | 13680 | 13680 | 13680 | 0 |
| 471 | 20230817 | 111800 | 1280846360 | 13680 | 13680 | 13680 | 13680 | 0 |
| 472 | 20230817 | 111700 | 1280846360 | 13680 | 13680 | 13680 | 13680 | 0 |
| 473 | 20230817 | 111600 | 1280846360 | 13680 | 13690 | 13690 | 13680 | 142 |
| 474 | 20230817 | 111500 | 1278903530 | 13700 | 13690 | 13700 | 13690 | 150 |
| 475 | 20230817 | 111400 | 1276849030 | 13690 | 13690 | 13690 | 13690 | 59 |
| 476 | 20230817 | 111300 | 1276041320 | 13690 | 13690 | 13690 | 13690 | 0 |
| 477 | 20230817 | 111200 | 1276041320 | 13690 | 13690 | 13690 | 13690 | 100 |
| 478 | 20230817 | 111100 | 1274672320 | 13690 | 13740 | 13740 | 13690 | 431 |
| 479 | 20230817 | 111000 | 1268768530 | 13750 | 13750 | 13750 | 13750 | 86 |
| 480 | 20230817 | 110900 | 1267586030 | 13730 | 13730 | 13730 | 13730 | 10 |
| 481 | 20230817 | 110800 | 1267448730 | 13730 | 13710 | 13730 | 13700 | 639 |
| 482 | 20230817 | 110700 | 1258676630 | 13720 | 13730 | 13730 | 13720 | 595 |
| 483 | 20230817 | 110600 | 1250512510 | 13720 | 13740 | 13740 | 13720 | 508 |
| 484 | 20230817 | 110500 | 1243537550 | 13740 | 13740 | 13740 | 13740 | 0 |
| 485 | 20230817 | 110400 | 1243537550 | 13740 | 13760 | 13760 | 13720 | 534 |
| 486 | 20230817 | 110300 | 1236190040 | 13760 | 13730 | 13760 | 13730 | 477 |
| 487 | 20230817 | 110200 | 1229633390 | 13690 | 13690 | 13690 | 13690 | 0 |
| 488 | 20230817 | 110100 | 1229633390 | 13690 | 13690 | 13690 | 13690 | 0 |
| 489 | 20230817 | 110000 | 1229633390 | 13690 | 13690 | 13690 | 13690 | 80 |
| 490 | 20230817 | 105900 | 1228538190 | 13690 | 13690 | 13690 | 13690 | 1181 |
| 491 | 20230817 | 105800 | 1212370300 | 13690 | 13670 | 13690 | 13670 | 92 |
| 492 | 20230817 | 105700 | 1211111440 | 13670 | 13670 | 13670 | 13670 | 20 |
| 493 | 20230817 | 105600 | 1210838040 | 13660 | 13710 | 13710 | 13660 | 51 |
| 494 | 20230817 | 105500 | 1210139820 | 13710 | 13710 | 13710 | 13710 | 1 |
| 495 | 20230817 | 105400 | 1210126110 | 13720 | 13720 | 13720 | 13720 | 60 |
| 496 | 20230817 | 105300 | 1209302910 | 13740 | 13740 | 13740 | 13740 | 10 |
| 497 | 20230817 | 105200 | 1209165510 | 13740 | 13740 | 13760 | 13740 | 311 |
| 498 | 20230817 | 105100 | 1204887890 | 13740 | 13730 | 13740 | 13730 | 41 |
| 499 | 20230817 | 105000 | 1204324860 | 13740 | 13740 | 13740 | 13740 | 12 |
| 500 | 20230817 | 104900 | 1204159980 | 13760 | 13770 | 13770 | 13760 | 56 |
| 501 | 20230817 | 104800 | 1203388900 | 13730 | 13730 | 13730 | 13730 | 0 |
| 502 | 20230817 | 104700 | 1203388900 | 13730 | 13770 | 13790 | 13730 | 726 |
| 503 | 20230817 | 104600 | 1193386520 | 13760 | 13720 | 13760 | 13720 | 3654 |
| 504 | 20230817 | 104500 | 1143241640 | 13720 | 13720 | 13720 | 13720 | 0 |
| 505 | 20230817 | 104400 | 1143241640 | 13720 | 13720 | 13740 | 13710 | 231 |
| 506 | 20230817 | 104300 | 1140072220 | 13720 | 13720 | 13720 | 13690 | 544 |
| 507 | 20230817 | 104200 | 1132614120 | 13720 | 13690 | 13740 | 13690 | 1017 |
| 508 | 20230817 | 104100 | 1118673440 | 13680 | 13640 | 13690 | 13640 | 1555 |
| 509 | 20230817 | 104000 | 1097446360 | 13640 | 13610 | 13640 | 13610 | 690 |
| 510 | 20230817 | 103900 | 1088054800 | 13590 | 13590 | 13590 | 13590 | 593 |
| 511 | 20230817 | 103800 | 1079995930 | 13590 | 13570 | 13590 | 13570 | 377 |
| 512 | 20230817 | 103700 | 1074879500 | 13530 | 13550 | 13550 | 13530 | 100 |
| 513 | 20230817 | 103600 | 1073525760 | 13570 | 13540 | 13570 | 13540 | 620 |
| 514 | 20230817 | 103500 | 1065124960 | 13550 | 13550 | 13550 | 13550 | 62 |
| 515 | 20230817 | 103400 | 1064284860 | 13550 | 13550 | 13550 | 13550 | 65 |
| 516 | 20230817 | 103300 | 1063404110 | 13590 | 13540 | 13590 | 13540 | 290 |
| 517 | 20230817 | 103200 | 1059463510 | 13540 | 13570 | 13570 | 13540 | 3302 |
| 518 | 20230817 | 103100 | 1014708810 | 13570 | 13570 | 13570 | 13570 | 20 |
| 519 | 20230817 | 103000 | 1014437410 | 13560 | 13560 | 13560 | 13560 | 30 |
| 520 | 20230817 | 102900 | 1014030610 | 13550 | 13550 | 13550 | 13550 | 0 |
| 521 | 20230817 | 102800 | 1014030610 | 13550 | 13580 | 13580 | 13550 | 1010 |
| 522 | 20230817 | 102700 | 1000341460 | 13580 | 13550 | 13580 | 13550 | 107 |
| 523 | 20230817 | 102600 | 998890640 | 13550 | 13550 | 13550 | 13550 | 242 |
| 524 | 20230817 | 102500 | 995611540 | 13560 | 13580 | 13600 | 13560 | 335 |
| 525 | 20230817 | 102400 | 991058770 | 13600 | 13610 | 13610 | 13600 | 48 |
| 526 | 20230817 | 102300 | 990405890 | 13600 | 13600 | 13600 | 13600 | 397 |
| 527 | 20230817 | 102200 | 985006690 | 13610 | 13620 | 13620 | 13610 | 26 |
| 528 | 20230817 | 102100 | 984652780 | 13630 | 13650 | 13650 | 13630 | 1843 |
| 529 | 20230817 | 102000 | 959513130 | 13650 | 13660 | 13660 | 13650 | 105 |
| 530 | 20230817 | 101900 | 958078860 | 13660 | 13660 | 13660 | 13660 | 164 |
| 531 | 20230817 | 101800 | 955838620 | 13660 | 13650 | 13660 | 13650 | 252 |
| 532 | 20230817 | 101700 | 952396320 | 13650 | 13650 | 13650 | 13650 | 5 |
| 533 | 20230817 | 101600 | 952328070 | 13640 | 13640 | 13640 | 13640 | 100 |
| 534 | 20230817 | 101500 | 950964070 | 13630 | 13630 | 13630 | 13630 | 0 |
| 535 | 20230817 | 101400 | 950964070 | 13630 | 13640 | 13640 | 13630 | 608 |
| 536 | 20230817 | 101300 | 942677020 | 13640 | 13640 | 13640 | 13640 | 55 |
| 537 | 20230817 | 101200 | 941926820 | 13660 | 13630 | 13660 | 13620 | 795 |
| 538 | 20230817 | 101100 | 931091070 | 13640 | 13650 | 13660 | 13640 | 184 |
| 539 | 20230817 | 101000 | 928580580 | 13650 | 13700 | 13700 | 13650 | 182 |
| 540 | 20230817 | 100900 | 926090950 | 13700 | 13640 | 13700 | 13640 | 2080 |
| 541 | 20230817 | 100800 | 897642630 | 13640 | 13640 | 13650 | 13640 | 275 |
| 542 | 20230817 | 100700 | 893891380 | 13640 | 13630 | 13640 | 13620 | 596 |
| 543 | 20230817 | 100600 | 885768090 | 13630 | 13620 | 13630 | 13610 | 96 |
| 544 | 20230817 | 100500 | 884460240 | 13600 | 13600 | 13610 | 13600 | 505 |
| 545 | 20230817 | 100400 | 877591700 | 13600 | 13590 | 13600 | 13590 | 849 |
| 546 | 20230817 | 100300 | 866049080 | 13540 | 13540 | 13540 | 13540 | 23 |
| 547 | 20230817 | 100200 | 865737660 | 13540 | 13520 | 13540 | 13520 | 653 |
| 548 | 20230817 | 100100 | 856908700 | 13520 | 13530 | 13530 | 13520 | 148 |
| 549 | 20230817 | 100000 | 854907570 | 13520 | 13520 | 13520 | 13520 | 200 |
| 550 | 20230817 | 095900 | 852203570 | 13520 | 13530 | 13530 | 13520 | 397 |
| 551 | 20230817 | 095800 | 846835830 | 13530 | 13530 | 13530 | 13530 | 35 |
| 552 | 20230817 | 095700 | 846362280 | 13530 | 13530 | 13530 | 13520 | 237 |
| 553 | 20230817 | 095600 | 843155770 | 13520 | 13520 | 13520 | 13520 | 10 |
| 554 | 20230817 | 095500 | 843020570 | 13520 | 13520 | 13520 | 13520 | 0 |
| 555 | 20230817 | 095400 | 843020570 | 13520 | 13530 | 13530 | 13520 | 300 |
| 556 | 20230817 | 095300 | 838962750 | 13520 | 13540 | 13540 | 13520 | 781 |
| 557 | 20230817 | 095200 | 828395830 | 13540 | 13590 | 13590 | 13540 | 115 |
| 558 | 20230817 | 095100 | 826837640 | 13570 | 13590 | 13590 | 13570 | 232 |
| 559 | 20230817 | 095000 | 823685580 | 13540 | 13540 | 13550 | 13540 | 249 |
| 560 | 20230817 | 094900 | 820313630 | 13530 | 13550 | 13590 | 13530 | 1944 |
| 561 | 20230817 | 094800 | 793943210 | 13550 | 13510 | 13550 | 13510 | 654 |
| 562 | 20230817 | 094700 | 785097530 | 13510 | 13570 | 13570 | 13490 | 2238 |
| 563 | 20230817 | 094600 | 754874020 | 13520 | 13520 | 13520 | 13520 | 0 |
| 564 | 20230817 | 094500 | 754874020 | 13520 | 13520 | 13520 | 13500 | 1297 |
| 565 | 20230817 | 094400 | 737357470 | 13570 | 13560 | 13570 | 13500 | 1457 |
| 566 | 20230817 | 094300 | 717656420 | 13540 | 13540 | 13540 | 13540 | 167 |
| 567 | 20230817 | 094200 | 715395240 | 13540 | 13540 | 13540 | 13540 | 312 |
| 568 | 20230817 | 094100 | 711170760 | 13540 | 13540 | 13540 | 13540 | 400 |
| 569 | 20230817 | 094000 | 705754760 | 13540 | 13560 | 13570 | 13540 | 230 |
| 570 | 20230817 | 093900 | 702636390 | 13570 | 13550 | 13590 | 13550 | 391 |
| 571 | 20230817 | 093800 | 697329290 | 13540 | 13510 | 13540 | 13510 | 677 |
| 572 | 20230817 | 093700 | 688175590 | 13500 | 13490 | 13510 | 13490 | 316 |
| 573 | 20230817 | 093600 | 683908770 | 13480 | 13440 | 13490 | 13440 | 1292 |
| 574 | 20230817 | 093500 | 666502570 | 13460 | 13460 | 13460 | 13460 | 39 |
| 575 | 20230817 | 093400 | 665977630 | 13470 | 13470 | 13470 | 13470 | 2 |
| 576 | 20230817 | 093300 | 665950690 | 13470 | 13370 | 13470 | 13360 | 2593 |
| 577 | 20230817 | 093200 | 631265900 | 13370 | 13370 | 13370 | 13360 | 720 |
| 578 | 20230817 | 093100 | 621639520 | 13370 | 13400 | 13400 | 13360 | 1942 |
| 579 | 20230817 | 093000 | 595662850 | 13410 | 13410 | 13410 | 13390 | 1941 |
| 580 | 20230817 | 092900 | 569655690 | 13410 | 13430 | 13470 | 13410 | 1469 |
| 581 | 20230817 | 092800 | 549940100 | 13430 | 13450 | 13450 | 13430 | 176 |
| 582 | 20230817 | 092700 | 547575810 | 13440 | 13440 | 13440 | 13440 | 15 |
| 583 | 20230817 | 092600 | 547374210 | 13480 | 13480 | 13480 | 13480 | 5 |
| 584 | 20230817 | 092500 | 547306810 | 13480 | 13420 | 13480 | 13410 | 927 |
| 585 | 20230817 | 092400 | 534846240 | 13410 | 13420 | 13420 | 13410 | 757 |
| 586 | 20230817 | 092300 | 524690550 | 13400 | 13410 | 13410 | 13400 | 979 |
| 587 | 20230817 | 092200 | 511567260 | 13410 | 13400 | 13410 | 13400 | 1948 |
| 588 | 20230817 | 092100 | 485461330 | 13410 | 13450 | 13450 | 13400 | 3399 |
| 589 | 20230817 | 092000 | 439844930 | 13460 | 13480 | 13480 | 13460 | 1799 |
| 590 | 20230817 | 091900 | 415618510 | 13480 | 13490 | 13490 | 13480 | 1666 |
| 591 | 20230817 | 091800 | 393148080 | 13510 | 13510 | 13510 | 13490 | 55 |
| 592 | 20230817 | 091700 | 392405920 | 13490 | 13490 | 13490 | 13490 | 205 |
| 593 | 20230817 | 091600 | 389640470 | 13480 | 13480 | 13510 | 13480 | 123 |
| 594 | 20230817 | 091500 | 387981980 | 13500 | 13500 | 13510 | 13500 | 111 |
| 595 | 20230817 | 091400 | 386483450 | 13500 | 13470 | 13520 | 13470 | 1081 |
| 596 | 20230817 | 091300 | 371895210 | 13470 | 13480 | 13490 | 13470 | 1307 |
| 597 | 20230817 | 091200 | 354283770 | 13480 | 13500 | 13510 | 13480 | 264 |
| 598 | 20230817 | 091100 | 350720010 | 13510 | 13560 | 13560 | 13510 | 294 |
| 599 | 20230817 | 091000 | 346742560 | 13560 | 13500 | 13560 | 13500 | 1747 |
| 600 | 20230817 | 090900 | 323113320 | 13470 | 13520 | 13520 | 13470 | 4200 |
| 601 | 20230817 | 090800 | 266423800 | 13520 | 13570 | 13570 | 13520 | 3161 |
| 602 | 20230817 | 090700 | 223633440 | 13550 | 13580 | 13580 | 13550 | 239 |
| 603 | 20230817 | 090600 | 220390190 | 13580 | 13630 | 13630 | 13580 | 570 |
| 604 | 20230817 | 090500 | 212636430 | 13630 | 13690 | 13690 | 13590 | 844 |
| 605 | 20230817 | 090400 | 201141690 | 13620 | 13600 | 13690 | 13600 | 1336 |
| 606 | 20230817 | 090300 | 182947580 | 13600 | 13540 | 13600 | 13510 | 3539 |
| 607 | 20230817 | 090200 | 135078020 | 13530 | 13580 | 13580 | 13530 | 3830 |
| 608 | 20230817 | 090100 | 83200960 | 13570 | 13580 | 13630 | 13570 | 296 |
| 609 | 20230817 | 090000 | 79179360 | 13680 | 13510 | 13770 | 13510 | 5223 |