31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 193300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 14701 |
| 3 | 20230814 | 193200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 4 | 20230814 | 193100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 5 | 20230814 | 193000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 6 | 20230814 | 192900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 7 | 20230814 | 192800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 8 | 20230814 | 192700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 9 | 20230814 | 192600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 10 | 20230814 | 192500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 11 | 20230814 | 192400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 12 | 20230814 | 192300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 13 | 20230814 | 192200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 14 | 20230814 | 192100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 15 | 20230814 | 192000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 16 | 20230814 | 191900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 17 | 20230814 | 191800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 18 | 20230814 | 191700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 19 | 20230814 | 191600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 20 | 20230814 | 191500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 21 | 20230814 | 191400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 22 | 20230814 | 191300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 23 | 20230814 | 191200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 24 | 20230814 | 191100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 25 | 20230814 | 191000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 26 | 20230814 | 190900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 27 | 20230814 | 190800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 28 | 20230814 | 190700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 29 | 20230814 | 190600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 30 | 20230814 | 190500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 31 | 20230814 | 190400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 32 | 20230814 | 190300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 14701 |
| 33 | 20230814 | 190200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 34 | 20230814 | 190100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 35 | 20230814 | 190000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 36 | 20230814 | 185900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 37 | 20230814 | 185800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 38 | 20230814 | 185700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 39 | 20230814 | 185600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 40 | 20230814 | 185500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 41 | 20230814 | 185400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 42 | 20230814 | 185300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 43 | 20230814 | 185200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 44 | 20230814 | 185100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 45 | 20230814 | 185000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 46 | 20230814 | 184900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 47 | 20230814 | 184800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 48 | 20230814 | 184700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 49 | 20230814 | 184600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 50 | 20230814 | 184500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 51 | 20230814 | 184400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 52 | 20230814 | 184300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 53 | 20230814 | 184200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 54 | 20230814 | 184100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 55 | 20230814 | 184000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 56 | 20230814 | 183900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 57 | 20230814 | 183800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 58 | 20230814 | 183700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 59 | 20230814 | 183600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 60 | 20230814 | 183500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 61 | 20230814 | 183400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 62 | 20230814 | 183300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 14701 |
| 63 | 20230814 | 183200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 64 | 20230814 | 183100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 65 | 20230814 | 183000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 66 | 20230814 | 182900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 67 | 20230814 | 182800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 68 | 20230814 | 182700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 69 | 20230814 | 182600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 70 | 20230814 | 182500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 71 | 20230814 | 182400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 72 | 20230814 | 182300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 73 | 20230814 | 182200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 74 | 20230814 | 182100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 75 | 20230814 | 182000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 76 | 20230814 | 181900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 77 | 20230814 | 181800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 78 | 20230814 | 181700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 79 | 20230814 | 181600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 80 | 20230814 | 181500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 81 | 20230814 | 181400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 82 | 20230814 | 181300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 83 | 20230814 | 181200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 84 | 20230814 | 181100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 85 | 20230814 | 181000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 86 | 20230814 | 180900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 87 | 20230814 | 180800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 88 | 20230814 | 180700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 89 | 20230814 | 180600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 90 | 20230814 | 180500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 91 | 20230814 | 180400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 92 | 20230814 | 180300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 14701 |
| 93 | 20230814 | 180200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 94 | 20230814 | 180100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 95 | 20230814 | 180000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 96 | 20230814 | 175900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 97 | 20230814 | 175800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 98 | 20230814 | 175700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 99 | 20230814 | 175600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 100 | 20230814 | 175500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 101 | 20230814 | 175400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 102 | 20230814 | 175300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 103 | 20230814 | 175200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 104 | 20230814 | 175100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 105 | 20230814 | 175000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 106 | 20230814 | 174900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 107 | 20230814 | 174800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 108 | 20230814 | 174700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 109 | 20230814 | 174600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 110 | 20230814 | 174500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 111 | 20230814 | 174400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 112 | 20230814 | 174300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 113 | 20230814 | 174200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 114 | 20230814 | 174100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 115 | 20230814 | 174000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 116 | 20230814 | 173900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 117 | 20230814 | 173800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 118 | 20230814 | 173700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 119 | 20230814 | 173600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 120 | 20230814 | 173500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 121 | 20230814 | 173400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 122 | 20230814 | 173300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 14701 |
| 123 | 20230814 | 173200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 124 | 20230814 | 173100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 125 | 20230814 | 173000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 126 | 20230814 | 172900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 127 | 20230814 | 172800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 128 | 20230814 | 172700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 129 | 20230814 | 172600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 130 | 20230814 | 172500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 131 | 20230814 | 172400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 132 | 20230814 | 172300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 133 | 20230814 | 172200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 134 | 20230814 | 172100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 135 | 20230814 | 172000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 136 | 20230814 | 171900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 137 | 20230814 | 171800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 138 | 20230814 | 171700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 139 | 20230814 | 171600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 140 | 20230814 | 171500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 141 | 20230814 | 171400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 142 | 20230814 | 171300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 143 | 20230814 | 171200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 144 | 20230814 | 171100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 145 | 20230814 | 171000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 146 | 20230814 | 170900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 147 | 20230814 | 170800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 148 | 20230814 | 170700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 149 | 20230814 | 170600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 150 | 20230814 | 170500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 151 | 20230814 | 170400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 152 | 20230814 | 170300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 14701 |
| 153 | 20230814 | 170200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 154 | 20230814 | 170100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 155 | 20230814 | 170000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 156 | 20230814 | 165900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 157 | 20230814 | 165800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 158 | 20230814 | 165700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 159 | 20230814 | 165600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 160 | 20230814 | 165500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 161 | 20230814 | 165400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 162 | 20230814 | 165300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 163 | 20230814 | 165200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 164 | 20230814 | 165100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 165 | 20230814 | 165000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 166 | 20230814 | 164900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 167 | 20230814 | 164800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 168 | 20230814 | 164700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 169 | 20230814 | 164600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 170 | 20230814 | 164500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 171 | 20230814 | 164400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 172 | 20230814 | 164300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 173 | 20230814 | 164200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 174 | 20230814 | 164100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 175 | 20230814 | 164000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 176 | 20230814 | 163900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 177 | 20230814 | 163800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 178 | 20230814 | 163700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 179 | 20230814 | 163600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 180 | 20230814 | 163500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 181 | 20230814 | 163400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 182 | 20230814 | 163300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 14701 |
| 183 | 20230814 | 163200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 184 | 20230814 | 163100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 185 | 20230814 | 163000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 186 | 20230814 | 162900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 187 | 20230814 | 162800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 188 | 20230814 | 162700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 189 | 20230814 | 162600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 190 | 20230814 | 162500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 191 | 20230814 | 162400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 192 | 20230814 | 162300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 193 | 20230814 | 162200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 194 | 20230814 | 162100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 195 | 20230814 | 162000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 196 | 20230814 | 161900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 197 | 20230814 | 161800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 198 | 20230814 | 161700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 199 | 20230814 | 161600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 200 | 20230814 | 161500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 201 | 20230814 | 161400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 202 | 20230814 | 161300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 203 | 20230814 | 161200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 204 | 20230814 | 161100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 205 | 20230814 | 161000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 206 | 20230814 | 160900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 207 | 20230814 | 160800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 208 | 20230814 | 160700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 209 | 20230814 | 160600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 210 | 20230814 | 160500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 211 | 20230814 | 160400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 212 | 20230814 | 160300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 14701 |
| 213 | 20230814 | 160200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 214 | 20230814 | 160100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 215 | 20230814 | 160000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 216 | 20230814 | 155900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 217 | 20230814 | 155800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 218 | 20230814 | 155700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 219 | 20230814 | 155600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 220 | 20230814 | 155500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 221 | 20230814 | 155400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 222 | 20230814 | 155300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 223 | 20230814 | 155200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 224 | 20230814 | 155100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 225 | 20230814 | 155000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 226 | 20230814 | 154900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 227 | 20230814 | 154800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 228 | 20230814 | 154700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 229 | 20230814 | 154600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 230 | 20230814 | 154500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 231 | 20230814 | 154400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 232 | 20230814 | 154300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 233 | 20230814 | 154200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 234 | 20230814 | 154100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 235 | 20230814 | 154000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 236 | 20230814 | 153900 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 237 | 20230814 | 153800 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 238 | 20230814 | 153700 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 239 | 20230814 | 153600 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 240 | 20230814 | 153500 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 241 | 20230814 | 153400 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 242 | 20230814 | 153300 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 14701 |
| 243 | 20230814 | 153200 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 244 | 20230814 | 153100 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 245 | 20230814 | 153000 | 2745503940 | 8760 | 8760 | 8760 | 8760 | 14701 |
| 246 | 20230814 | 152900 | 2616723180 | 8760 | 8760 | 8760 | 8760 | 0 |
| 247 | 20230814 | 152800 | 2616723180 | 8760 | 8760 | 8760 | 8760 | 0 |
| 248 | 20230814 | 152700 | 2616723180 | 8760 | 8760 | 8760 | 8760 | 0 |
| 249 | 20230814 | 152600 | 2616723180 | 8760 | 8760 | 8760 | 8760 | 0 |
| 250 | 20230814 | 152500 | 2616723180 | 8760 | 8760 | 8760 | 8760 | 0 |
| 251 | 20230814 | 152400 | 2616723180 | 8760 | 8760 | 8760 | 8760 | 0 |
| 252 | 20230814 | 152300 | 2616723180 | 8760 | 8760 | 8760 | 8760 | 0 |
| 253 | 20230814 | 152200 | 2616723180 | 8760 | 8760 | 8760 | 8760 | 0 |
| 254 | 20230814 | 152100 | 2616723180 | 8760 | 8760 | 8760 | 8760 | 0 |
| 255 | 20230814 | 152000 | 2616723180 | 8760 | 8760 | 8760 | 8760 | 0 |
| 256 | 20230814 | 151900 | 2616723180 | 8760 | 8730 | 8760 | 8730 | 1614 |
| 257 | 20230814 | 151800 | 2602600700 | 8750 | 8740 | 8750 | 8740 | 55 |
| 258 | 20230814 | 151700 | 2602119750 | 8740 | 8760 | 8760 | 8740 | 1397 |
| 259 | 20230814 | 151600 | 2589895450 | 8750 | 8750 | 8750 | 8750 | 1257 |
| 260 | 20230814 | 151500 | 2578896700 | 8760 | 8750 | 8760 | 8750 | 303 |
| 261 | 20230814 | 151400 | 2576244300 | 8750 | 8730 | 8750 | 8710 | 4871 |
| 262 | 20230814 | 151300 | 2533758270 | 8730 | 8720 | 8730 | 8720 | 1737 |
| 263 | 20230814 | 151200 | 2518611580 | 8730 | 8740 | 8740 | 8730 | 309 |
| 264 | 20230814 | 151100 | 2515911970 | 8730 | 8730 | 8740 | 8730 | 1180 |
| 265 | 20230814 | 151000 | 2505609980 | 8730 | 8730 | 8730 | 8730 | 801 |
| 266 | 20230814 | 150900 | 2498617250 | 8730 | 8750 | 8760 | 8730 | 897 |
| 267 | 20230814 | 150800 | 2490772950 | 8760 | 8740 | 8760 | 8730 | 2513 |
| 268 | 20230814 | 150700 | 2468816000 | 8760 | 8750 | 8760 | 8750 | 416 |
| 269 | 20230814 | 150600 | 2465175990 | 8750 | 8770 | 8770 | 8750 | 211 |
| 270 | 20230814 | 150500 | 2463328730 | 8770 | 8770 | 8770 | 8770 | 104 |
| 271 | 20230814 | 150400 | 2462416650 | 8760 | 8750 | 8770 | 8750 | 787 |
| 272 | 20230814 | 150300 | 2455523480 | 8740 | 8750 | 8750 | 8740 | 148 |
| 273 | 20230814 | 150200 | 2454229360 | 8740 | 8750 | 8750 | 8740 | 164 |
| 274 | 20230814 | 150100 | 2452794460 | 8750 | 8760 | 8760 | 8750 | 334 |
| 275 | 20230814 | 150000 | 2449871950 | 8750 | 8760 | 8760 | 8750 | 254 |
| 276 | 20230814 | 145900 | 2447648950 | 8740 | 8770 | 8770 | 8740 | 1178 |
| 277 | 20230814 | 145800 | 2437340610 | 8770 | 8750 | 8770 | 8740 | 833 |
| 278 | 20230814 | 145700 | 2430056000 | 8750 | 8750 | 8750 | 8750 | 146 |
| 279 | 20230814 | 145600 | 2428778500 | 8740 | 8760 | 8760 | 8740 | 566 |
| 280 | 20230814 | 145500 | 2423825880 | 8770 | 8760 | 8770 | 8760 | 232 |
| 281 | 20230814 | 145400 | 2421792500 | 8770 | 8760 | 8770 | 8750 | 363 |
| 282 | 20230814 | 145300 | 2418611570 | 8760 | 8770 | 8770 | 8760 | 335 |
| 283 | 20230814 | 145200 | 2415676470 | 8750 | 8770 | 8770 | 8750 | 155 |
| 284 | 20230814 | 145100 | 2414317840 | 8750 | 8770 | 8770 | 8740 | 862 |
| 285 | 20230814 | 145000 | 2406770470 | 8750 | 8770 | 8770 | 8750 | 322 |
| 286 | 20230814 | 144900 | 2403949640 | 8760 | 8750 | 8770 | 8750 | 577 |
| 287 | 20230814 | 144800 | 2398894070 | 8740 | 8770 | 8770 | 8740 | 240 |
| 288 | 20230814 | 144700 | 2396794480 | 8780 | 8770 | 8780 | 8750 | 761 |
| 289 | 20230814 | 144600 | 2390129300 | 8780 | 8790 | 8790 | 8780 | 177 |
| 290 | 20230814 | 144500 | 2388573700 | 8760 | 8780 | 8780 | 8760 | 75 |
| 291 | 20230814 | 144400 | 2387916070 | 8790 | 8790 | 8790 | 8780 | 232 |
| 292 | 20230814 | 144300 | 2385877560 | 8760 | 8780 | 8780 | 8760 | 182 |
| 293 | 20230814 | 144200 | 2384280440 | 8780 | 8780 | 8780 | 8780 | 119 |
| 294 | 20230814 | 144100 | 2383235620 | 8780 | 8760 | 8780 | 8750 | 319 |
| 295 | 20230814 | 144000 | 2380439350 | 8760 | 8770 | 8770 | 8760 | 141 |
| 296 | 20230814 | 143900 | 2379203510 | 8780 | 8780 | 8780 | 8780 | 168 |
| 297 | 20230814 | 143800 | 2377728470 | 8780 | 8780 | 8780 | 8760 | 246 |
| 298 | 20230814 | 143700 | 2375569590 | 8770 | 8780 | 8780 | 8770 | 2503 |
| 299 | 20230814 | 143600 | 2353617250 | 8780 | 8770 | 8780 | 8770 | 378 |
| 300 | 20230814 | 143500 | 2350300350 | 8780 | 8770 | 8780 | 8770 | 1499 |
| 301 | 20230814 | 143400 | 2337153910 | 8770 | 8790 | 8790 | 8770 | 1408 |
| 302 | 20230814 | 143300 | 2324800930 | 8790 | 8790 | 8800 | 8790 | 134 |
| 303 | 20230814 | 143200 | 2323622570 | 8790 | 8790 | 8800 | 8760 | 756 |
| 304 | 20230814 | 143100 | 2316975720 | 8800 | 8790 | 8800 | 8790 | 177 |
| 305 | 20230814 | 143000 | 2315418620 | 8770 | 8790 | 8800 | 8770 | 153 |
| 306 | 20230814 | 142900 | 2314074320 | 8800 | 8770 | 8800 | 8770 | 1063 |
| 307 | 20230814 | 142800 | 2304732100 | 8780 | 8770 | 8780 | 8770 | 239 |
| 308 | 20230814 | 142700 | 2302634370 | 8770 | 8770 | 8770 | 8760 | 117 |
| 309 | 20230814 | 142600 | 2301609350 | 8770 | 8770 | 8770 | 8770 | 182 |
| 310 | 20230814 | 142500 | 2300013210 | 8770 | 8770 | 8770 | 8730 | 410 |
| 311 | 20230814 | 142400 | 2296420640 | 8770 | 8760 | 8770 | 8760 | 292 |
| 312 | 20230814 | 142300 | 2293862210 | 8730 | 8770 | 8770 | 8730 | 361 |
| 313 | 20230814 | 142200 | 2290700180 | 8770 | 8750 | 8770 | 8750 | 3 |
| 314 | 20230814 | 142100 | 2290673910 | 8740 | 8740 | 8770 | 8740 | 3787 |
| 315 | 20230814 | 142000 | 2257572200 | 8740 | 8730 | 8740 | 8730 | 454 |
| 316 | 20230814 | 141900 | 2253604740 | 8740 | 8740 | 8740 | 8740 | 61 |
| 317 | 20230814 | 141800 | 2253071600 | 8740 | 8730 | 8740 | 8720 | 307 |
| 318 | 20230814 | 141700 | 2250391950 | 8730 | 8730 | 8730 | 8730 | 447 |
| 319 | 20230814 | 141600 | 2246489640 | 8740 | 8740 | 8740 | 8730 | 255 |
| 320 | 20230814 | 141500 | 2244261440 | 8740 | 8740 | 8740 | 8740 | 104 |
| 321 | 20230814 | 141400 | 2243352480 | 8740 | 8720 | 8740 | 8710 | 100 |
| 322 | 20230814 | 141300 | 2242479740 | 8740 | 8740 | 8740 | 8700 | 255 |
| 323 | 20230814 | 141200 | 2240253340 | 8720 | 8740 | 8740 | 8720 | 154 |
| 324 | 20230814 | 141100 | 2238908070 | 8730 | 8730 | 8740 | 8730 | 290 |
| 325 | 20230814 | 141000 | 2236375650 | 8740 | 8740 | 8740 | 8740 | 116 |
| 326 | 20230814 | 140900 | 2235361810 | 8740 | 8730 | 8740 | 8720 | 102 |
| 327 | 20230814 | 140800 | 2234470870 | 8740 | 8740 | 8740 | 8740 | 242 |
| 328 | 20230814 | 140700 | 2232355790 | 8740 | 8730 | 8740 | 8730 | 236 |
| 329 | 20230814 | 140600 | 2230294300 | 8730 | 8730 | 8740 | 8730 | 185 |
| 330 | 20230814 | 140500 | 2228678750 | 8740 | 8730 | 8740 | 8730 | 99 |
| 331 | 20230814 | 140400 | 2227814460 | 8730 | 8730 | 8730 | 8690 | 7417 |
| 332 | 20230814 | 140300 | 2163345260 | 8730 | 8730 | 8730 | 8720 | 148 |
| 333 | 20230814 | 140200 | 2162053720 | 8730 | 8720 | 8730 | 8700 | 412 |
| 334 | 20230814 | 140100 | 2158461930 | 8720 | 8730 | 8730 | 8720 | 51 |
| 335 | 20230814 | 140000 | 2158016710 | 8740 | 8720 | 8740 | 8710 | 661 |
| 336 | 20230814 | 135900 | 2152240770 | 8740 | 8740 | 8740 | 8740 | 154 |
| 337 | 20230814 | 135800 | 2150894810 | 8740 | 8720 | 8740 | 8700 | 489 |
| 338 | 20230814 | 135700 | 2146639820 | 8740 | 8750 | 8750 | 8700 | 10156 |
| 339 | 20230814 | 135600 | 2058243220 | 8740 | 8750 | 8750 | 8730 | 120 |
| 340 | 20230814 | 135500 | 2057194050 | 8750 | 8750 | 8750 | 8750 | 125 |
| 341 | 20230814 | 135400 | 2056100300 | 8720 | 8730 | 8740 | 8720 | 239 |
| 342 | 20230814 | 135300 | 2054013990 | 8730 | 8720 | 8730 | 8720 | 822 |
| 343 | 20230814 | 135200 | 2046845710 | 8710 | 8740 | 8740 | 8710 | 3159 |
| 344 | 20230814 | 135100 | 2019284400 | 8750 | 8740 | 8750 | 8740 | 186 |
| 345 | 20230814 | 135000 | 2017657400 | 8750 | 8740 | 8750 | 8740 | 225 |
| 346 | 20230814 | 134900 | 2015689850 | 8750 | 8750 | 8750 | 8740 | 355 |
| 347 | 20230814 | 134800 | 2012584100 | 8750 | 8760 | 8790 | 8750 | 1902 |
| 348 | 20230814 | 134700 | 1995933980 | 8760 | 8780 | 8790 | 8760 | 344 |
| 349 | 20230814 | 134600 | 1992916150 | 8780 | 8780 | 8780 | 8780 | 173 |
| 350 | 20230814 | 134500 | 1991397210 | 8770 | 8800 | 8800 | 8770 | 1085 |
| 351 | 20230814 | 134400 | 1981878680 | 8800 | 8800 | 8800 | 8800 | 155 |
| 352 | 20230814 | 134300 | 1980514680 | 8780 | 8800 | 8800 | 8780 | 76 |
| 353 | 20230814 | 134200 | 1979846690 | 8800 | 8800 | 8800 | 8770 | 1097 |
| 354 | 20230814 | 134100 | 1970214350 | 8790 | 8800 | 8800 | 8790 | 206 |
| 355 | 20230814 | 134000 | 1968401720 | 8790 | 8810 | 8820 | 8790 | 349 |
| 356 | 20230814 | 133900 | 1965329780 | 8820 | 8790 | 8820 | 8790 | 239 |
| 357 | 20230814 | 133800 | 1963226700 | 8790 | 8790 | 8790 | 8780 | 640 |
| 358 | 20230814 | 133700 | 1957606690 | 8790 | 8790 | 8790 | 8780 | 207 |
| 359 | 20230814 | 133600 | 1955787660 | 8790 | 8790 | 8790 | 8780 | 269 |
| 360 | 20230814 | 133500 | 1953424790 | 8790 | 8790 | 8790 | 8790 | 35 |
| 361 | 20230814 | 133400 | 1953117140 | 8780 | 8790 | 8790 | 8780 | 1851 |
| 362 | 20230814 | 133300 | 1936847350 | 8790 | 8820 | 8820 | 8790 | 155 |
| 363 | 20230814 | 133200 | 1935481750 | 8820 | 8820 | 8820 | 8800 | 49 |
| 364 | 20230814 | 133100 | 1935049630 | 8820 | 8800 | 8820 | 8800 | 155 |
| 365 | 20230814 | 133000 | 1933683550 | 8820 | 8820 | 8820 | 8820 | 0 |
| 366 | 20230814 | 132900 | 1933683550 | 8820 | 8810 | 8820 | 8810 | 699 |
| 367 | 20230814 | 132800 | 1927524310 | 8820 | 8800 | 8820 | 8800 | 144 |
| 368 | 20230814 | 132700 | 1926255010 | 8800 | 8800 | 8800 | 8800 | 68 |
| 369 | 20230814 | 132600 | 1925656610 | 8820 | 8820 | 8820 | 8820 | 104 |
| 370 | 20230814 | 132500 | 1924739330 | 8800 | 8800 | 8800 | 8800 | 50 |
| 371 | 20230814 | 132400 | 1924299330 | 8820 | 8800 | 8820 | 8800 | 154 |
| 372 | 20230814 | 132300 | 1922942050 | 8820 | 8820 | 8820 | 8820 | 105 |
| 373 | 20230814 | 132200 | 1922015950 | 8820 | 8800 | 8820 | 8800 | 51 |
| 374 | 20230814 | 132100 | 1921567130 | 8820 | 8800 | 8820 | 8800 | 106 |
| 375 | 20230814 | 132000 | 1920632230 | 8790 | 8820 | 8820 | 8790 | 650 |
| 376 | 20230814 | 131900 | 1914915300 | 8790 | 8790 | 8790 | 8790 | 500 |
| 377 | 20230814 | 131800 | 1910520300 | 8790 | 8790 | 8830 | 8790 | 455 |
| 378 | 20230814 | 131700 | 1906516650 | 8790 | 8790 | 8790 | 8790 | 10 |
| 379 | 20230814 | 131600 | 1906428750 | 8790 | 8810 | 8830 | 8790 | 166 |
| 380 | 20230814 | 131500 | 1904964850 | 8810 | 8800 | 8830 | 8800 | 758 |
| 381 | 20230814 | 131400 | 1898286250 | 8810 | 8810 | 8810 | 8810 | 0 |
| 382 | 20230814 | 131300 | 1898286250 | 8810 | 8800 | 8810 | 8800 | 449 |
| 383 | 20230814 | 131200 | 1894334010 | 8800 | 8800 | 8800 | 8800 | 7 |
| 384 | 20230814 | 131100 | 1894272410 | 8810 | 8800 | 8810 | 8800 | 277 |
| 385 | 20230814 | 131000 | 1891833760 | 8800 | 8810 | 8810 | 8800 | 304 |
| 386 | 20230814 | 130900 | 1889157520 | 8800 | 8800 | 8800 | 8800 | 50 |
| 387 | 20230814 | 130800 | 1888717520 | 8810 | 8810 | 8810 | 8810 | 204 |
| 388 | 20230814 | 130700 | 1886920280 | 8800 | 8830 | 8830 | 8800 | 876 |
| 389 | 20230814 | 130600 | 1879202020 | 8830 | 8810 | 8830 | 8810 | 2 |
| 390 | 20230814 | 130500 | 1879184380 | 8810 | 8830 | 8830 | 8810 | 154 |
| 391 | 20230814 | 130400 | 1877825560 | 8810 | 8810 | 8810 | 8810 | 160 |
| 392 | 20230814 | 130300 | 1876415960 | 8830 | 8830 | 8830 | 8830 | 104 |
| 393 | 20230814 | 130200 | 1875497640 | 8820 | 8820 | 8820 | 8820 | 212 |
| 394 | 20230814 | 130100 | 1873627800 | 8820 | 8820 | 8820 | 8820 | 25 |
| 395 | 20230814 | 130000 | 1873407300 | 8820 | 8830 | 8830 | 8810 | 924 |
| 396 | 20230814 | 125900 | 1865255410 | 8830 | 8830 | 8830 | 8830 | 21 |
| 397 | 20230814 | 125800 | 1865069980 | 8830 | 8810 | 8830 | 8810 | 233 |
| 398 | 20230814 | 125700 | 1863013880 | 8800 | 8830 | 8830 | 8800 | 114 |
| 399 | 20230814 | 125600 | 1862007560 | 8800 | 8800 | 8800 | 8800 | 50 |
| 400 | 20230814 | 125500 | 1861567560 | 8830 | 8800 | 8830 | 8800 | 329 |
| 401 | 20230814 | 125400 | 1858665730 | 8830 | 8830 | 8830 | 8820 | 224 |
| 402 | 20230814 | 125300 | 1856688810 | 8810 | 8820 | 8820 | 8810 | 563 |
| 403 | 20230814 | 125200 | 1851727620 | 8830 | 8830 | 8830 | 8830 | 104 |
| 404 | 20230814 | 125100 | 1850809300 | 8830 | 8830 | 8850 | 8820 | 2901 |
| 405 | 20230814 | 125000 | 1825196500 | 8840 | 8840 | 8840 | 8840 | 229 |
| 406 | 20230814 | 124900 | 1823172140 | 8840 | 8840 | 8840 | 8820 | 155 |
| 407 | 20230814 | 124800 | 1821802860 | 8820 | 8840 | 8840 | 8820 | 606 |
| 408 | 20230814 | 124700 | 1816452160 | 8820 | 8850 | 8850 | 8820 | 241 |
| 409 | 20230814 | 124600 | 1814322290 | 8850 | 8820 | 8850 | 8820 | 1746 |
| 410 | 20230814 | 124500 | 1798885820 | 8830 | 8820 | 8830 | 8820 | 150 |
| 411 | 20230814 | 124400 | 1797561450 | 8820 | 8830 | 8830 | 8810 | 264 |
| 412 | 20230814 | 124300 | 1795232330 | 8830 | 8830 | 8830 | 8830 | 0 |
| 413 | 20230814 | 124200 | 1795232330 | 8830 | 8810 | 8830 | 8800 | 154 |
| 414 | 20230814 | 124100 | 1793873910 | 8830 | 8830 | 8830 | 8830 | 200 |
| 415 | 20230814 | 124000 | 1792107910 | 8810 | 8820 | 8820 | 8810 | 242 |
| 416 | 20230814 | 123900 | 1789973920 | 8820 | 8820 | 8820 | 8820 | 105 |
| 417 | 20230814 | 123800 | 1789047820 | 8800 | 8800 | 8800 | 8800 | 258 |
| 418 | 20230814 | 123700 | 1786777420 | 8800 | 8790 | 8800 | 8790 | 206 |
| 419 | 20230814 | 123600 | 1784965520 | 8790 | 8800 | 8800 | 8790 | 444 |
| 420 | 20230814 | 123500 | 1781061720 | 8790 | 8790 | 8790 | 8790 | 50 |
| 421 | 20230814 | 123400 | 1780622220 | 8800 | 8790 | 8800 | 8790 | 280 |
| 422 | 20230814 | 123300 | 1778159970 | 8790 | 8790 | 8790 | 8790 | 50 |
| 423 | 20230814 | 123200 | 1777720470 | 8800 | 8790 | 8800 | 8790 | 864 |
| 424 | 20230814 | 123100 | 1770124870 | 8790 | 8820 | 8820 | 8790 | 1795 |
| 425 | 20230814 | 123000 | 1754321700 | 8820 | 8820 | 8820 | 8820 | 78 |
| 426 | 20230814 | 122900 | 1753633740 | 8810 | 8820 | 8820 | 8810 | 179 |
| 427 | 20230814 | 122800 | 1752055460 | 8820 | 8820 | 8820 | 8820 | 143 |
| 428 | 20230814 | 122700 | 1750794200 | 8810 | 8810 | 8810 | 8810 | 53 |
| 429 | 20230814 | 122600 | 1750327270 | 8820 | 8810 | 8820 | 8810 | 154 |
| 430 | 20230814 | 122500 | 1748969490 | 8820 | 8820 | 8820 | 8820 | 99 |
| 431 | 20230814 | 122400 | 1748096310 | 8830 | 8820 | 8830 | 8820 | 155 |
| 432 | 20230814 | 122300 | 1746728160 | 8820 | 8820 | 8820 | 8820 | 59 |
| 433 | 20230814 | 122200 | 1746207780 | 8810 | 8820 | 8820 | 8810 | 80 |
| 434 | 20230814 | 122100 | 1745502680 | 8820 | 8830 | 8830 | 8820 | 175 |
| 435 | 20230814 | 122000 | 1743958130 | 8830 | 8830 | 8830 | 8810 | 273 |
| 436 | 20230814 | 121900 | 1741548540 | 8830 | 8810 | 8830 | 8810 | 175 |
| 437 | 20230814 | 121800 | 1740006590 | 8810 | 8840 | 8840 | 8810 | 165 |
| 438 | 20230814 | 121700 | 1738549290 | 8810 | 8810 | 8810 | 8810 | 850 |
| 439 | 20230814 | 121600 | 1731060790 | 8810 | 8840 | 8840 | 8810 | 1201 |
| 440 | 20230814 | 121500 | 1720475810 | 8840 | 8830 | 8840 | 8810 | 3557 |
| 441 | 20230814 | 121400 | 1689068390 | 8800 | 8800 | 8800 | 8800 | 0 |
| 442 | 20230814 | 121300 | 1689068390 | 8800 | 8830 | 8830 | 8800 | 268 |
| 443 | 20230814 | 121200 | 1686705960 | 8820 | 8820 | 8820 | 8820 | 677 |
| 444 | 20230814 | 121100 | 1680734820 | 8820 | 8810 | 8820 | 8800 | 155 |
| 445 | 20230814 | 121000 | 1679368310 | 8810 | 8820 | 8820 | 8810 | 369 |
| 446 | 20230814 | 120900 | 1676116380 | 8810 | 8810 | 8810 | 8810 | 130 |
| 447 | 20230814 | 120800 | 1674971080 | 8810 | 8790 | 8810 | 8790 | 155 |
| 448 | 20230814 | 120700 | 1673606530 | 8810 | 8810 | 8810 | 8810 | 104 |
| 449 | 20230814 | 120600 | 1672690290 | 8810 | 8800 | 8810 | 8800 | 276 |
| 450 | 20230814 | 120500 | 1670260480 | 8820 | 8820 | 8820 | 8820 | 104 |
| 451 | 20230814 | 120400 | 1669343200 | 8800 | 8810 | 8810 | 8790 | 299 |
| 452 | 20230814 | 120300 | 1666712440 | 8810 | 8820 | 8820 | 8810 | 102 |
| 453 | 20230814 | 120200 | 1665813810 | 8800 | 8830 | 8830 | 8800 | 616 |
| 454 | 20230814 | 120100 | 1660389860 | 8800 | 8800 | 8800 | 8800 | 691 |
| 455 | 20230814 | 120000 | 1654309060 | 8800 | 8810 | 8830 | 8800 | 409 |
| 456 | 20230814 | 115900 | 1650702350 | 8810 | 8810 | 8810 | 8810 | 182 |
| 457 | 20230814 | 115800 | 1649098930 | 8820 | 8830 | 8830 | 8820 | 564 |
| 458 | 20230814 | 115700 | 1644120090 | 8830 | 8830 | 8830 | 8820 | 512 |
| 459 | 20230814 | 115600 | 1639599630 | 8820 | 8820 | 8820 | 8820 | 0 |
| 460 | 20230814 | 115500 | 1639599630 | 8820 | 8810 | 8820 | 8810 | 143 |
| 461 | 20230814 | 115400 | 1638338830 | 8820 | 8820 | 8820 | 8820 | 6 |
| 462 | 20230814 | 115300 | 1638285910 | 8820 | 8800 | 8820 | 8800 | 174 |
| 463 | 20230814 | 115200 | 1636752230 | 8820 | 8820 | 8820 | 8820 | 105 |
| 464 | 20230814 | 115100 | 1635826130 | 8800 | 8810 | 8820 | 8800 | 114 |
| 465 | 20230814 | 115000 | 1634822190 | 8820 | 8810 | 8820 | 8810 | 261 |
| 466 | 20230814 | 114900 | 1632522770 | 8800 | 8820 | 8820 | 8800 | 831 |
| 467 | 20230814 | 114800 | 1625201120 | 8820 | 8830 | 8830 | 8810 | 86 |
| 468 | 20230814 | 114700 | 1624442570 | 8840 | 8830 | 8840 | 8830 | 324 |
| 469 | 20230814 | 114600 | 1621579290 | 8830 | 8830 | 8830 | 8810 | 57 |
| 470 | 20230814 | 114500 | 1621076960 | 8830 | 8810 | 8830 | 8810 | 1617 |
| 471 | 20230814 | 114400 | 1606828990 | 8810 | 8820 | 8830 | 8800 | 2077 |
| 472 | 20230814 | 114300 | 1588523340 | 8830 | 8830 | 8830 | 8830 | 62 |
| 473 | 20230814 | 114200 | 1587975880 | 8830 | 8830 | 8830 | 8830 | 595 |
| 474 | 20230814 | 114100 | 1582722030 | 8830 | 8830 | 8830 | 8830 | 312 |
| 475 | 20230814 | 114000 | 1579967070 | 8830 | 8850 | 8850 | 8820 | 3021 |
| 476 | 20230814 | 113900 | 1553257040 | 8850 | 8850 | 8870 | 8850 | 3932 |
| 477 | 20230814 | 113800 | 1518426240 | 8850 | 8840 | 8860 | 8840 | 2146 |
| 478 | 20230814 | 113700 | 1499435450 | 8830 | 8810 | 8850 | 8810 | 4022 |
| 479 | 20230814 | 113600 | 1463887950 | 8810 | 8820 | 8820 | 8800 | 161 |
| 480 | 20230814 | 113500 | 1462468330 | 8810 | 8810 | 8830 | 8810 | 2500 |
| 481 | 20230814 | 113400 | 1440420080 | 8810 | 8810 | 8820 | 8810 | 702 |
| 482 | 20230814 | 113300 | 1434229640 | 8800 | 8780 | 8810 | 8780 | 2053 |
| 483 | 20230814 | 113200 | 1416168570 | 8780 | 8760 | 8780 | 8750 | 1231 |
| 484 | 20230814 | 113100 | 1405372870 | 8750 | 8760 | 8760 | 8750 | 192 |
| 485 | 20230814 | 113000 | 1403691820 | 8750 | 8750 | 8750 | 8750 | 198 |
| 486 | 20230814 | 112900 | 1401959320 | 8760 | 8760 | 8760 | 8760 | 104 |
| 487 | 20230814 | 112800 | 1401048280 | 8760 | 8750 | 8760 | 8750 | 71 |
| 488 | 20230814 | 112700 | 1400427020 | 8750 | 8740 | 8750 | 8740 | 26 |
| 489 | 20230814 | 112600 | 1400199540 | 8750 | 8750 | 8760 | 8750 | 157 |
| 490 | 20230814 | 112500 | 1398825780 | 8740 | 8750 | 8760 | 8740 | 173 |
| 491 | 20230814 | 112400 | 1397313690 | 8760 | 8740 | 8760 | 8740 | 156 |
| 492 | 20230814 | 112300 | 1395948150 | 8760 | 8760 | 8760 | 8760 | 164 |
| 493 | 20230814 | 112200 | 1394511510 | 8740 | 8740 | 8740 | 8740 | 50 |
| 494 | 20230814 | 112100 | 1394074510 | 8770 | 8740 | 8770 | 8740 | 155 |
| 495 | 20230814 | 112000 | 1392716660 | 8770 | 8760 | 8770 | 8760 | 213 |
| 496 | 20230814 | 111900 | 1390849150 | 8760 | 8740 | 8760 | 8730 | 155 |
| 497 | 20230814 | 111800 | 1389492820 | 8770 | 8740 | 8770 | 8740 | 517 |
| 498 | 20230814 | 111700 | 1384969380 | 8740 | 8750 | 8750 | 8740 | 53 |
| 499 | 20230814 | 111600 | 1384506090 | 8750 | 8750 | 8790 | 8750 | 208 |
| 500 | 20230814 | 111500 | 1382681930 | 8750 | 8780 | 8790 | 8740 | 370 |
| 501 | 20230814 | 111400 | 1379444700 | 8780 | 8780 | 8780 | 8750 | 491 |
| 502 | 20230814 | 111300 | 1375142300 | 8750 | 8780 | 8800 | 8750 | 788 |
| 503 | 20230814 | 111200 | 1368234090 | 8790 | 8760 | 8790 | 8750 | 335 |
| 504 | 20230814 | 111100 | 1365302780 | 8760 | 8780 | 8780 | 8760 | 429 |
| 505 | 20230814 | 111000 | 1361542660 | 8760 | 8780 | 8780 | 8760 | 154 |
| 506 | 20230814 | 110900 | 1360191540 | 8780 | 8780 | 8780 | 8780 | 0 |
| 507 | 20230814 | 110800 | 1360191540 | 8780 | 8750 | 8780 | 8750 | 156 |
| 508 | 20230814 | 110700 | 1358824410 | 8750 | 8760 | 8760 | 8750 | 150 |
| 509 | 20230814 | 110600 | 1357511580 | 8760 | 8760 | 8760 | 8750 | 1102 |
| 510 | 20230814 | 110500 | 1347858400 | 8780 | 8780 | 8780 | 8780 | 124 |
| 511 | 20230814 | 110400 | 1346769680 | 8760 | 8780 | 8780 | 8760 | 317 |
| 512 | 20230814 | 110300 | 1343989720 | 8780 | 8780 | 8780 | 8780 | 330 |
| 513 | 20230814 | 110200 | 1341092320 | 8770 | 8780 | 8780 | 8770 | 169 |
| 514 | 20230814 | 110100 | 1339609730 | 8780 | 8760 | 8780 | 8760 | 321 |
| 515 | 20230814 | 110000 | 1336794630 | 8780 | 8760 | 8780 | 8760 | 164 |
| 516 | 20230814 | 105900 | 1335354910 | 8760 | 8760 | 8760 | 8760 | 50 |
| 517 | 20230814 | 105800 | 1334916910 | 8780 | 8780 | 8780 | 8780 | 109 |
| 518 | 20230814 | 105700 | 1333959890 | 8780 | 8780 | 8780 | 8780 | 125 |
| 519 | 20230814 | 105600 | 1332862390 | 8760 | 8780 | 8780 | 8760 | 100 |
| 520 | 20230814 | 105500 | 1331985790 | 8780 | 8790 | 8800 | 8780 | 183 |
| 521 | 20230814 | 105400 | 1330376590 | 8800 | 8770 | 8800 | 8770 | 10 |
| 522 | 20230814 | 105300 | 1330288700 | 8760 | 8810 | 8810 | 8760 | 706 |
| 523 | 20230814 | 105200 | 1324085640 | 8820 | 8780 | 8820 | 8780 | 2015 |
| 524 | 20230814 | 105100 | 1306339770 | 8790 | 8780 | 8790 | 8780 | 159 |
| 525 | 20230814 | 105000 | 1304942260 | 8790 | 8790 | 8790 | 8750 | 240 |
| 526 | 20230814 | 104900 | 1302834900 | 8800 | 8800 | 8800 | 8750 | 124 |
| 527 | 20230814 | 104800 | 1301747050 | 8800 | 8750 | 8800 | 8750 | 404 |
| 528 | 20230814 | 104700 | 1298196280 | 8790 | 8790 | 8790 | 8790 | 159 |
| 529 | 20230814 | 104600 | 1296798670 | 8750 | 8740 | 8790 | 8740 | 1851 |
| 530 | 20230814 | 104500 | 1280548920 | 8780 | 8750 | 8780 | 8740 | 2700 |
| 531 | 20230814 | 104400 | 1256910950 | 8730 | 8750 | 8750 | 8730 | 154 |
| 532 | 20230814 | 104300 | 1255564440 | 8730 | 8730 | 8730 | 8730 | 50 |
| 533 | 20230814 | 104200 | 1255127940 | 8750 | 8750 | 8750 | 8750 | 110 |
| 534 | 20230814 | 104100 | 1254165440 | 8720 | 8730 | 8730 | 8720 | 257 |
| 535 | 20230814 | 104000 | 1251924080 | 8750 | 8740 | 8750 | 8740 | 113 |
| 536 | 20230814 | 103900 | 1250935440 | 8720 | 8720 | 8720 | 8720 | 50 |
| 537 | 20230814 | 103800 | 1250499440 | 8740 | 8730 | 8740 | 8730 | 67 |
| 538 | 20230814 | 103700 | 1249913900 | 8720 | 8720 | 8720 | 8720 | 50 |
| 539 | 20230814 | 103600 | 1249477900 | 8710 | 8710 | 8710 | 8710 | 0 |
| 540 | 20230814 | 103500 | 1249477900 | 8710 | 8710 | 8710 | 8710 | 50 |
| 541 | 20230814 | 103400 | 1249042400 | 8710 | 8710 | 8710 | 8710 | 79 |
| 542 | 20230814 | 103300 | 1248354310 | 8710 | 8710 | 8710 | 8710 | 250 |
| 543 | 20230814 | 103200 | 1246176810 | 8710 | 8710 | 8720 | 8710 | 150 |
| 544 | 20230814 | 103100 | 1244870300 | 8740 | 8740 | 8740 | 8740 | 85 |
| 545 | 20230814 | 103000 | 1244127400 | 8740 | 8740 | 8740 | 8740 | 6794 |
| 546 | 20230814 | 102900 | 1184747840 | 8750 | 8750 | 8750 | 8750 | 234 |
| 547 | 20230814 | 102800 | 1182700340 | 8750 | 8750 | 8750 | 8750 | 52 |
| 548 | 20230814 | 102700 | 1182245340 | 8750 | 8750 | 8750 | 8750 | 5 |
| 549 | 20230814 | 102600 | 1182201590 | 8740 | 8750 | 8760 | 8740 | 1324 |
| 550 | 20230814 | 102500 | 1170606520 | 8740 | 8720 | 8740 | 8720 | 434 |
| 551 | 20230814 | 102400 | 1166813470 | 8690 | 8700 | 8700 | 8690 | 1096 |
| 552 | 20230814 | 102300 | 1157278770 | 8700 | 8700 | 8700 | 8690 | 1975 |
| 553 | 20230814 | 102200 | 1140097770 | 8700 | 8690 | 8700 | 8690 | 202 |
| 554 | 20230814 | 102100 | 1138342340 | 8690 | 8690 | 8700 | 8690 | 53 |
| 555 | 20230814 | 102000 | 1137881760 | 8700 | 8700 | 8700 | 8700 | 6 |
| 556 | 20230814 | 101900 | 1137829560 | 8680 | 8700 | 8700 | 8680 | 140 |
| 557 | 20230814 | 101800 | 1136613160 | 8700 | 8700 | 8700 | 8700 | 20 |
| 558 | 20230814 | 101700 | 1136439160 | 8680 | 8700 | 8700 | 8680 | 107 |
| 559 | 20230814 | 101600 | 1135509200 | 8700 | 8690 | 8700 | 8690 | 61 |
| 560 | 20230814 | 101500 | 1134979010 | 8670 | 8680 | 8680 | 8670 | 706 |
| 561 | 20230814 | 101400 | 1128857560 | 8680 | 8680 | 8680 | 8670 | 754 |
| 562 | 20230814 | 101300 | 1122315320 | 8670 | 8700 | 8700 | 8670 | 1933 |
| 563 | 20230814 | 101200 | 1105527620 | 8700 | 8700 | 8700 | 8700 | 356 |
| 564 | 20230814 | 101100 | 1102430420 | 8700 | 8700 | 8700 | 8690 | 155 |
| 565 | 20230814 | 101000 | 1101081940 | 8700 | 8700 | 8700 | 8700 | 105 |
| 566 | 20230814 | 100900 | 1100168440 | 8700 | 8700 | 8700 | 8700 | 1 |
| 567 | 20230814 | 100800 | 1100159740 | 8690 | 8680 | 8690 | 8680 | 15145 |
| 568 | 20230814 | 100700 | 968700640 | 8680 | 8700 | 8730 | 8680 | 4393 |
| 569 | 20230814 | 100600 | 930529870 | 8700 | 8710 | 8710 | 8700 | 50 |
| 570 | 20230814 | 100500 | 930094850 | 8700 | 8710 | 8710 | 8700 | 864 |
| 571 | 20230814 | 100400 | 922577840 | 8710 | 8710 | 8710 | 8710 | 1 |
| 572 | 20230814 | 100300 | 922569130 | 8720 | 8720 | 8720 | 8700 | 173 |
| 573 | 20230814 | 100200 | 921061110 | 8740 | 8740 | 8740 | 8740 | 184 |
| 574 | 20230814 | 100100 | 919452950 | 8700 | 8700 | 8700 | 8700 | 50 |
| 575 | 20230814 | 100000 | 919017950 | 8750 | 8750 | 8750 | 8750 | 11 |
| 576 | 20230814 | 095900 | 918921700 | 8750 | 8700 | 8750 | 8700 | 555 |
| 577 | 20230814 | 095800 | 914092950 | 8710 | 8750 | 8750 | 8710 | 2600 |
| 578 | 20230814 | 095700 | 891400700 | 8730 | 8740 | 8740 | 8730 | 284 |
| 579 | 20230814 | 095600 | 888920650 | 8740 | 8740 | 8740 | 8740 | 176 |
| 580 | 20230814 | 095500 | 887382410 | 8750 | 8750 | 8760 | 8750 | 1654 |
| 581 | 20230814 | 095400 | 872909710 | 8750 | 8750 | 8750 | 8750 | 668 |
| 582 | 20230814 | 095300 | 867064710 | 8750 | 8750 | 8750 | 8750 | 1829 |
| 583 | 20230814 | 095200 | 851060960 | 8750 | 8750 | 8750 | 8750 | 7203 |
| 584 | 20230814 | 095100 | 788034710 | 8750 | 8770 | 8770 | 8750 | 6090 |
| 585 | 20230814 | 095000 | 734743020 | 8770 | 8770 | 8770 | 8770 | 97 |
| 586 | 20230814 | 094900 | 733892330 | 8770 | 8770 | 8770 | 8770 | 109 |
| 587 | 20230814 | 094800 | 732936400 | 8770 | 8790 | 8790 | 8770 | 274 |
| 588 | 20230814 | 094700 | 730530080 | 8800 | 8810 | 8810 | 8800 | 574 |
| 589 | 20230814 | 094600 | 725477380 | 8800 | 8770 | 8800 | 8770 | 360 |
| 590 | 20230814 | 094500 | 722317650 | 8790 | 8750 | 8810 | 8750 | 4820 |
| 591 | 20230814 | 094400 | 679972980 | 8760 | 8760 | 8770 | 8760 | 223 |
| 592 | 20230814 | 094300 | 678019490 | 8760 | 8740 | 8760 | 8730 | 1738 |
| 593 | 20230814 | 094200 | 662813590 | 8740 | 8750 | 8750 | 8740 | 626 |
| 594 | 20230814 | 094100 | 657336110 | 8750 | 8740 | 8750 | 8740 | 469 |
| 595 | 20230814 | 094000 | 653236260 | 8740 | 8740 | 8740 | 8740 | 338 |
| 596 | 20230814 | 093900 | 650282140 | 8730 | 8720 | 8740 | 8720 | 402 |
| 597 | 20230814 | 093800 | 646773720 | 8720 | 8720 | 8720 | 8710 | 185 |
| 598 | 20230814 | 093700 | 645161630 | 8710 | 8710 | 8710 | 8710 | 50 |
| 599 | 20230814 | 093600 | 644726130 | 8710 | 8720 | 8720 | 8710 | 585 |
| 600 | 20230814 | 093500 | 639629650 | 8730 | 8730 | 8730 | 8730 | 152 |
| 601 | 20230814 | 093400 | 638302690 | 8700 | 8700 | 8720 | 8700 | 368 |
| 602 | 20230814 | 093300 | 635101050 | 8700 | 8710 | 8710 | 8700 | 18 |
| 603 | 20230814 | 093200 | 634944280 | 8710 | 8680 | 8730 | 8680 | 228 |
| 604 | 20230814 | 093100 | 632958410 | 8670 | 8700 | 8700 | 8670 | 2059 |
| 605 | 20230814 | 093000 | 615077980 | 8700 | 8710 | 8710 | 8700 | 783 |
| 606 | 20230814 | 092900 | 608262530 | 8710 | 8720 | 8720 | 8700 | 444 |
| 607 | 20230814 | 092800 | 604395080 | 8720 | 8740 | 8740 | 8720 | 1324 |
| 608 | 20230814 | 092700 | 592836950 | 8730 | 8730 | 8730 | 8730 | 51 |
| 609 | 20230814 | 092600 | 592391720 | 8730 | 8760 | 8760 | 8730 | 3086 |
| 610 | 20230814 | 092500 | 565396810 | 8760 | 8760 | 8770 | 8760 | 158 |
| 611 | 20230814 | 092400 | 564011750 | 8760 | 8780 | 8780 | 8750 | 1013 |
| 612 | 20230814 | 092300 | 555144550 | 8760 | 8750 | 8760 | 8750 | 2578 |
| 613 | 20230814 | 092200 | 532561770 | 8760 | 8750 | 8760 | 8750 | 584 |
| 614 | 20230814 | 092100 | 527451470 | 8760 | 8780 | 8780 | 8760 | 1573 |
| 615 | 20230814 | 092000 | 513656720 | 8770 | 8770 | 8780 | 8760 | 1093 |
| 616 | 20230814 | 091900 | 504075370 | 8760 | 8750 | 8760 | 8750 | 441 |
| 617 | 20230814 | 091800 | 500212640 | 8760 | 8750 | 8760 | 8750 | 61 |
| 618 | 20230814 | 091700 | 499678800 | 8770 | 8760 | 8770 | 8740 | 1725 |
| 619 | 20230814 | 091600 | 484582440 | 8780 | 8770 | 8780 | 8740 | 6410 |
| 620 | 20230814 | 091500 | 428352790 | 8770 | 8700 | 8770 | 8700 | 7972 |
| 621 | 20230814 | 091400 | 358709340 | 8700 | 8710 | 8710 | 8680 | 635 |
| 622 | 20230814 | 091300 | 353183090 | 8700 | 8650 | 8700 | 8650 | 3387 |
| 623 | 20230814 | 091200 | 323771150 | 8660 | 8650 | 8660 | 8640 | 850 |
| 624 | 20230814 | 091100 | 316420580 | 8650 | 8650 | 8660 | 8650 | 528 |
| 625 | 20230814 | 091000 | 311853280 | 8680 | 8650 | 8680 | 8640 | 51 |
| 626 | 20230814 | 090900 | 311412290 | 8640 | 8660 | 8680 | 8640 | 1632 |
| 627 | 20230814 | 090800 | 297293570 | 8650 | 8670 | 8690 | 8650 | 1924 |
| 628 | 20230814 | 090700 | 280599340 | 8670 | 8660 | 8670 | 8640 | 4897 |
| 629 | 20230814 | 090600 | 238277690 | 8670 | 8640 | 8680 | 8640 | 402 |
| 630 | 20230814 | 090500 | 234802520 | 8640 | 8640 | 8640 | 8620 | 1694 |
| 631 | 20230814 | 090400 | 220182230 | 8640 | 8630 | 8680 | 8620 | 3487 |
| 632 | 20230814 | 090300 | 189967980 | 8660 | 8670 | 8670 | 8620 | 922 |
| 633 | 20230814 | 090200 | 182012250 | 8670 | 8650 | 8690 | 8600 | 5770 |
| 634 | 20230814 | 090100 | 132280130 | 8650 | 8670 | 8680 | 8640 | 5166 |
| 635 | 20230814 | 090000 | 87521260 | 8670 | 8710 | 8720 | 8660 | 9463 |