34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 193000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 3295 |
| 3 | 20230821 | 192900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 4 | 20230821 | 192800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 5 | 20230821 | 192700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 6 | 20230821 | 192600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 7 | 20230821 | 192500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 8 | 20230821 | 192400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 9 | 20230821 | 192300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 10 | 20230821 | 192200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 11 | 20230821 | 192100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 12 | 20230821 | 192000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 13 | 20230821 | 191900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 14 | 20230821 | 191800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 15 | 20230821 | 191700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 16 | 20230821 | 191600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 17 | 20230821 | 191500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 18 | 20230821 | 191400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 19 | 20230821 | 191300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 20 | 20230821 | 191200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 21 | 20230821 | 191100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 22 | 20230821 | 191000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 23 | 20230821 | 190900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 24 | 20230821 | 190800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 25 | 20230821 | 190700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 26 | 20230821 | 190600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 27 | 20230821 | 190500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 28 | 20230821 | 190400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 29 | 20230821 | 190300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 30 | 20230821 | 190200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 31 | 20230821 | 190100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 32 | 20230821 | 190000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 3295 |
| 33 | 20230821 | 185900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 34 | 20230821 | 185800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 35 | 20230821 | 185700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 36 | 20230821 | 185600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 37 | 20230821 | 185500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 38 | 20230821 | 185400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 39 | 20230821 | 185300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 40 | 20230821 | 185200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 41 | 20230821 | 185100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 42 | 20230821 | 185000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 43 | 20230821 | 184900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 44 | 20230821 | 184800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 45 | 20230821 | 184700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 46 | 20230821 | 184600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 47 | 20230821 | 184500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 48 | 20230821 | 184400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 49 | 20230821 | 184300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 50 | 20230821 | 184200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 51 | 20230821 | 184100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 52 | 20230821 | 184000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 53 | 20230821 | 183900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 54 | 20230821 | 183800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 55 | 20230821 | 183700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 56 | 20230821 | 183600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 57 | 20230821 | 183500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 58 | 20230821 | 183400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 59 | 20230821 | 183300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 60 | 20230821 | 183200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 61 | 20230821 | 183100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 62 | 20230821 | 183000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 3295 |
| 63 | 20230821 | 182900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 64 | 20230821 | 182800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 65 | 20230821 | 182700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 66 | 20230821 | 182600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 67 | 20230821 | 182500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 68 | 20230821 | 182400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 69 | 20230821 | 182300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 70 | 20230821 | 182200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 71 | 20230821 | 182100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 72 | 20230821 | 182000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 73 | 20230821 | 181900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 74 | 20230821 | 181800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 75 | 20230821 | 181700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 76 | 20230821 | 181600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 77 | 20230821 | 181500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 78 | 20230821 | 181400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 79 | 20230821 | 181300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 80 | 20230821 | 181200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 81 | 20230821 | 181100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 82 | 20230821 | 181000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 83 | 20230821 | 180900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 84 | 20230821 | 180800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 85 | 20230821 | 180700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 86 | 20230821 | 180600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 87 | 20230821 | 180500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 88 | 20230821 | 180400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 89 | 20230821 | 180300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 90 | 20230821 | 180200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 91 | 20230821 | 180100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 92 | 20230821 | 180000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 3295 |
| 93 | 20230821 | 175900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 94 | 20230821 | 175800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 95 | 20230821 | 175700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 96 | 20230821 | 175600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 97 | 20230821 | 175500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 98 | 20230821 | 175400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 99 | 20230821 | 175300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 100 | 20230821 | 175200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 101 | 20230821 | 175100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 102 | 20230821 | 175000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 103 | 20230821 | 174900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 104 | 20230821 | 174800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 105 | 20230821 | 174700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 106 | 20230821 | 174600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 107 | 20230821 | 174500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 108 | 20230821 | 174400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 109 | 20230821 | 174300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 110 | 20230821 | 174200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 111 | 20230821 | 174100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 112 | 20230821 | 174000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 113 | 20230821 | 173900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 114 | 20230821 | 173800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 115 | 20230821 | 173700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 116 | 20230821 | 173600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 117 | 20230821 | 173500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 118 | 20230821 | 173400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 119 | 20230821 | 173300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 120 | 20230821 | 173200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 121 | 20230821 | 173100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 122 | 20230821 | 173000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 3295 |
| 123 | 20230821 | 172900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 124 | 20230821 | 172800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 125 | 20230821 | 172700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 126 | 20230821 | 172600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 127 | 20230821 | 172500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 128 | 20230821 | 172400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 129 | 20230821 | 172300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 130 | 20230821 | 172200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 131 | 20230821 | 172100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 132 | 20230821 | 172000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 133 | 20230821 | 171900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 134 | 20230821 | 171800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 135 | 20230821 | 171700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 136 | 20230821 | 171600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 137 | 20230821 | 171500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 138 | 20230821 | 171400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 139 | 20230821 | 171300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 140 | 20230821 | 171200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 141 | 20230821 | 171100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 142 | 20230821 | 171000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 143 | 20230821 | 170900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 144 | 20230821 | 170800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 145 | 20230821 | 170700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 146 | 20230821 | 170600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 147 | 20230821 | 170500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 148 | 20230821 | 170400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 149 | 20230821 | 170300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 150 | 20230821 | 170200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 151 | 20230821 | 170100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 152 | 20230821 | 170000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 3295 |
| 153 | 20230821 | 165900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 154 | 20230821 | 165800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 155 | 20230821 | 165700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 156 | 20230821 | 165600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 157 | 20230821 | 165500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 158 | 20230821 | 165400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 159 | 20230821 | 165300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 160 | 20230821 | 165200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 161 | 20230821 | 165100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 162 | 20230821 | 165000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 163 | 20230821 | 164900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 164 | 20230821 | 164800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 165 | 20230821 | 164700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 166 | 20230821 | 164600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 167 | 20230821 | 164500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 168 | 20230821 | 164400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 169 | 20230821 | 164300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 170 | 20230821 | 164200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 171 | 20230821 | 164100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 172 | 20230821 | 164000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 173 | 20230821 | 163900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 174 | 20230821 | 163800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 175 | 20230821 | 163700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 176 | 20230821 | 163600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 177 | 20230821 | 163500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 178 | 20230821 | 163400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 179 | 20230821 | 163300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 180 | 20230821 | 163200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 181 | 20230821 | 163100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 182 | 20230821 | 163000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 3295 |
| 183 | 20230821 | 162900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 184 | 20230821 | 162800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 185 | 20230821 | 162700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 186 | 20230821 | 162600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 187 | 20230821 | 162500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 188 | 20230821 | 162400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 189 | 20230821 | 162300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 190 | 20230821 | 162200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 191 | 20230821 | 162100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 192 | 20230821 | 162000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 193 | 20230821 | 161900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 194 | 20230821 | 161800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 195 | 20230821 | 161700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 196 | 20230821 | 161600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 197 | 20230821 | 161500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 198 | 20230821 | 161400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 199 | 20230821 | 161300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 200 | 20230821 | 161200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 201 | 20230821 | 161100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 202 | 20230821 | 161000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 203 | 20230821 | 160900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 204 | 20230821 | 160800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 205 | 20230821 | 160700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 206 | 20230821 | 160600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 207 | 20230821 | 160500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 208 | 20230821 | 160400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 209 | 20230821 | 160300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 210 | 20230821 | 160200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 211 | 20230821 | 160100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 212 | 20230821 | 160000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 3295 |
| 213 | 20230821 | 155900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 214 | 20230821 | 155800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 215 | 20230821 | 155700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 216 | 20230821 | 155600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 217 | 20230821 | 155500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 218 | 20230821 | 155400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 219 | 20230821 | 155300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 220 | 20230821 | 155200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 221 | 20230821 | 155100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 222 | 20230821 | 155000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 223 | 20230821 | 154900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 224 | 20230821 | 154800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 225 | 20230821 | 154700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 226 | 20230821 | 154600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 227 | 20230821 | 154500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 228 | 20230821 | 154400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 229 | 20230821 | 154300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 230 | 20230821 | 154200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 231 | 20230821 | 154100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 232 | 20230821 | 154000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 233 | 20230821 | 153900 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 234 | 20230821 | 153800 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 235 | 20230821 | 153700 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 236 | 20230821 | 153600 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 237 | 20230821 | 153500 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 238 | 20230821 | 153400 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 239 | 20230821 | 153300 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 240 | 20230821 | 153200 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 241 | 20230821 | 153100 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 242 | 20230821 | 153000 | 5473360220 | 14380 | 14380 | 14380 | 14380 | 6590 |
| 243 | 20230821 | 152900 | 5425978120 | 14370 | 14370 | 14370 | 14370 | 0 |
| 244 | 20230821 | 152800 | 5425978120 | 14370 | 14370 | 14370 | 14370 | 0 |
| 245 | 20230821 | 152700 | 5425978120 | 14370 | 14370 | 14370 | 14370 | 0 |
| 246 | 20230821 | 152600 | 5425978120 | 14370 | 14370 | 14370 | 14370 | 0 |
| 247 | 20230821 | 152500 | 5425978120 | 14370 | 14370 | 14370 | 14370 | 0 |
| 248 | 20230821 | 152400 | 5425978120 | 14370 | 14370 | 14370 | 14370 | 0 |
| 249 | 20230821 | 152300 | 5425978120 | 14370 | 14370 | 14370 | 14370 | 0 |
| 250 | 20230821 | 152200 | 5425978120 | 14370 | 14370 | 14370 | 14370 | 0 |
| 251 | 20230821 | 152100 | 5425978120 | 14370 | 14370 | 14370 | 14370 | 0 |
| 252 | 20230821 | 152000 | 5425978120 | 14370 | 14370 | 14370 | 14370 | 0 |
| 253 | 20230821 | 151900 | 5425978120 | 14370 | 14360 | 14370 | 14350 | 416 |
| 254 | 20230821 | 151800 | 5420001430 | 14360 | 14370 | 14370 | 14360 | 1198 |
| 255 | 20230821 | 151700 | 5402796300 | 14360 | 14390 | 14390 | 14360 | 179 |
| 256 | 20230821 | 151600 | 5400222820 | 14370 | 14370 | 14380 | 14370 | 1410 |
| 257 | 20230821 | 151500 | 5379954460 | 14370 | 14370 | 14380 | 14370 | 455 |
| 258 | 20230821 | 151400 | 5373414840 | 14380 | 14380 | 14390 | 14380 | 467 |
| 259 | 20230821 | 151300 | 5366699010 | 14390 | 14380 | 14390 | 14380 | 221 |
| 260 | 20230821 | 151200 | 5363519870 | 14390 | 14380 | 14390 | 14370 | 696 |
| 261 | 20230821 | 151100 | 5353506100 | 14370 | 14380 | 14390 | 14370 | 445 |
| 262 | 20230821 | 151000 | 5347107950 | 14380 | 14390 | 14390 | 14370 | 616 |
| 263 | 20230821 | 150900 | 5338248820 | 14380 | 14360 | 14390 | 14340 | 422 |
| 264 | 20230821 | 150800 | 5332184100 | 14340 | 14370 | 14370 | 14340 | 596 |
| 265 | 20230821 | 150700 | 5323628280 | 14380 | 14350 | 14390 | 14350 | 480 |
| 266 | 20230821 | 150600 | 5316727280 | 14340 | 14350 | 14360 | 14340 | 622 |
| 267 | 20230821 | 150500 | 5307806460 | 14350 | 14370 | 14380 | 14350 | 380 |
| 268 | 20230821 | 150400 | 5302348060 | 14370 | 14390 | 14390 | 14370 | 84 |
| 269 | 20230821 | 150300 | 5301140950 | 14380 | 14340 | 14390 | 14340 | 2200 |
| 270 | 20230821 | 150200 | 5269559270 | 14340 | 14340 | 14370 | 14330 | 204 |
| 271 | 20230821 | 150100 | 5266632160 | 14340 | 14360 | 14370 | 14340 | 2216 |
| 272 | 20230821 | 150000 | 5234825550 | 14360 | 14370 | 14370 | 14360 | 148 |
| 273 | 20230821 | 145900 | 5232699830 | 14370 | 14370 | 14380 | 14370 | 180 |
| 274 | 20230821 | 145800 | 5230113210 | 14370 | 14370 | 14370 | 14360 | 220 |
| 275 | 20230821 | 145700 | 5226951850 | 14360 | 14380 | 14380 | 14360 | 2413 |
| 276 | 20230821 | 145600 | 5192277600 | 14370 | 14380 | 14380 | 14370 | 535 |
| 277 | 20230821 | 145500 | 5184584450 | 14380 | 14390 | 14400 | 14380 | 604 |
| 278 | 20230821 | 145400 | 5175894380 | 14400 | 14370 | 14400 | 14370 | 1094 |
| 279 | 20230821 | 145300 | 5160152240 | 14380 | 14380 | 14390 | 14370 | 380 |
| 280 | 20230821 | 145200 | 5154687790 | 14370 | 14370 | 14380 | 14370 | 324 |
| 281 | 20230821 | 145100 | 5150030380 | 14370 | 14380 | 14390 | 14370 | 293 |
| 282 | 20230821 | 145000 | 5145817270 | 14390 | 14370 | 14390 | 14370 | 1100 |
| 283 | 20230821 | 144900 | 5130003860 | 14370 | 14380 | 14380 | 14370 | 215 |
| 284 | 20230821 | 144800 | 5126912680 | 14380 | 14390 | 14390 | 14370 | 315 |
| 285 | 20230821 | 144700 | 5122382900 | 14390 | 14370 | 14400 | 14370 | 911 |
| 286 | 20230821 | 144600 | 5109289090 | 14370 | 14380 | 14380 | 14360 | 1148 |
| 287 | 20230821 | 144500 | 5092790160 | 14390 | 14410 | 14420 | 14390 | 1826 |
| 288 | 20230821 | 144400 | 5066487840 | 14410 | 14400 | 14410 | 14400 | 1446 |
| 289 | 20230821 | 144300 | 5045658230 | 14400 | 14400 | 14400 | 14400 | 108 |
| 290 | 20230821 | 144200 | 5044103030 | 14410 | 14400 | 14410 | 14400 | 176 |
| 291 | 20230821 | 144100 | 5041567940 | 14400 | 14400 | 14410 | 14400 | 527 |
| 292 | 20230821 | 144000 | 5033973920 | 14410 | 14410 | 14410 | 14400 | 426 |
| 293 | 20230821 | 143900 | 5027835490 | 14410 | 14420 | 14420 | 14400 | 512 |
| 294 | 20230821 | 143800 | 5020456100 | 14410 | 14420 | 14470 | 14410 | 540 |
| 295 | 20230821 | 143700 | 5012672660 | 14480 | 14480 | 14480 | 14410 | 208 |
| 296 | 20230821 | 143600 | 5009670440 | 14480 | 14490 | 14490 | 14400 | 164 |
| 297 | 20230821 | 143500 | 5007299480 | 14410 | 14480 | 14490 | 14410 | 730 |
| 298 | 20230821 | 143400 | 4996743990 | 14500 | 14500 | 14500 | 14480 | 161 |
| 299 | 20230821 | 143300 | 4994411330 | 14490 | 14480 | 14500 | 14480 | 350 |
| 300 | 20230821 | 143200 | 4989336420 | 14500 | 14480 | 14500 | 14480 | 562 |
| 301 | 20230821 | 143100 | 4981190870 | 14490 | 14460 | 14490 | 14460 | 575 |
| 302 | 20230821 | 143000 | 4972869810 | 14410 | 14370 | 14460 | 14370 | 864 |
| 303 | 20230821 | 142900 | 4960411530 | 14360 | 14430 | 14450 | 14360 | 1798 |
| 304 | 20230821 | 142800 | 4934544970 | 14430 | 14440 | 14440 | 14400 | 380 |
| 305 | 20230821 | 142700 | 4929059230 | 14430 | 14420 | 14430 | 14350 | 2179 |
| 306 | 20230821 | 142600 | 4897665930 | 14420 | 14400 | 14420 | 14380 | 892 |
| 307 | 20230821 | 142500 | 4884823710 | 14410 | 14430 | 14430 | 14410 | 1436 |
| 308 | 20230821 | 142400 | 4864115050 | 14440 | 14450 | 14450 | 14440 | 375 |
| 309 | 20230821 | 142300 | 4858700010 | 14450 | 14450 | 14450 | 14440 | 1436 |
| 310 | 20230821 | 142200 | 4837953780 | 14450 | 14440 | 14450 | 14440 | 510 |
| 311 | 20230821 | 142100 | 4830585170 | 14440 | 14460 | 14460 | 14440 | 430 |
| 312 | 20230821 | 142000 | 4824370640 | 14460 | 14470 | 14470 | 14460 | 1632 |
| 313 | 20230821 | 141900 | 4800762930 | 14480 | 14500 | 14500 | 14480 | 1578 |
| 314 | 20230821 | 141800 | 4777905530 | 14500 | 14500 | 14500 | 14500 | 68 |
| 315 | 20230821 | 141700 | 4776919530 | 14490 | 14500 | 14500 | 14490 | 1784 |
| 316 | 20230821 | 141600 | 4751053230 | 14510 | 14520 | 14520 | 14510 | 413 |
| 317 | 20230821 | 141500 | 4745060300 | 14520 | 14510 | 14520 | 14510 | 448 |
| 318 | 20230821 | 141400 | 4738559350 | 14520 | 14520 | 14520 | 14520 | 83 |
| 319 | 20230821 | 141300 | 4737354190 | 14510 | 14510 | 14510 | 14510 | 130 |
| 320 | 20230821 | 141200 | 4735467890 | 14510 | 14500 | 14550 | 14500 | 236 |
| 321 | 20230821 | 141100 | 4732042950 | 14510 | 14550 | 14550 | 14510 | 282 |
| 322 | 20230821 | 141000 | 4727947230 | 14560 | 14550 | 14560 | 14550 | 98 |
| 323 | 20230821 | 140900 | 4726521320 | 14550 | 14560 | 14560 | 14550 | 484 |
| 324 | 20230821 | 140800 | 4719475700 | 14570 | 14580 | 14580 | 14570 | 169 |
| 325 | 20230821 | 140700 | 4717012680 | 14560 | 14570 | 14570 | 14560 | 791 |
| 326 | 20230821 | 140600 | 4705491670 | 14580 | 14580 | 14580 | 14570 | 202 |
| 327 | 20230821 | 140500 | 4702547510 | 14580 | 14550 | 14590 | 14550 | 3009 |
| 328 | 20230821 | 140400 | 4658728870 | 14550 | 14550 | 14550 | 14550 | 46 |
| 329 | 20230821 | 140300 | 4658059570 | 14540 | 14500 | 14550 | 14500 | 257 |
| 330 | 20230821 | 140200 | 4654320820 | 14500 | 14550 | 14550 | 14500 | 31 |
| 331 | 20230821 | 140100 | 4653869820 | 14550 | 14550 | 14560 | 14500 | 2157 |
| 332 | 20230821 | 140000 | 4622560460 | 14560 | 14560 | 14560 | 14560 | 1 |
| 333 | 20230821 | 135900 | 4622545900 | 14550 | 14560 | 14560 | 14550 | 593 |
| 334 | 20230821 | 135800 | 4613917290 | 14560 | 14560 | 14560 | 14560 | 67 |
| 335 | 20230821 | 135700 | 4612941770 | 14560 | 14530 | 14560 | 14530 | 122 |
| 336 | 20230821 | 135600 | 4611169080 | 14530 | 14560 | 14560 | 14530 | 317 |
| 337 | 20230821 | 135500 | 4606561070 | 14560 | 14550 | 14560 | 14550 | 63 |
| 338 | 20230821 | 135400 | 4605644270 | 14530 | 14530 | 14560 | 14530 | 55 |
| 339 | 20230821 | 135300 | 4604844490 | 14560 | 14550 | 14560 | 14530 | 2128 |
| 340 | 20230821 | 135200 | 4573897930 | 14550 | 14560 | 14560 | 14550 | 133 |
| 341 | 20230821 | 135100 | 4571962120 | 14560 | 14570 | 14570 | 14560 | 177 |
| 342 | 20230821 | 135000 | 4569384350 | 14560 | 14570 | 14570 | 14560 | 529 |
| 343 | 20230821 | 134900 | 4561681240 | 14570 | 14580 | 14580 | 14570 | 933 |
| 344 | 20230821 | 134800 | 4548084470 | 14590 | 14580 | 14590 | 14580 | 258 |
| 345 | 20230821 | 134700 | 4544321860 | 14590 | 14590 | 14590 | 14590 | 149 |
| 346 | 20230821 | 134600 | 4542147950 | 14590 | 14570 | 14590 | 14570 | 1181 |
| 347 | 20230821 | 134500 | 4524940280 | 14570 | 14590 | 14590 | 14570 | 183 |
| 348 | 20230821 | 134400 | 4522273370 | 14590 | 14570 | 14590 | 14570 | 117 |
| 349 | 20230821 | 134300 | 4520568340 | 14570 | 14590 | 14590 | 14570 | 322 |
| 350 | 20230821 | 134200 | 4515870760 | 14590 | 14590 | 14590 | 14590 | 10 |
| 351 | 20230821 | 134100 | 4515724860 | 14590 | 14590 | 14600 | 14590 | 79 |
| 352 | 20230821 | 134000 | 4514572080 | 14590 | 14570 | 14590 | 14570 | 2806 |
| 353 | 20230821 | 133900 | 4473679580 | 14570 | 14590 | 14590 | 14570 | 3497 |
| 354 | 20230821 | 133800 | 4422693260 | 14600 | 14600 | 14610 | 14590 | 418 |
| 355 | 20230821 | 133700 | 4416592520 | 14600 | 14590 | 14600 | 14590 | 435 |
| 356 | 20230821 | 133600 | 4410244720 | 14590 | 14610 | 14610 | 14590 | 464 |
| 357 | 20230821 | 133500 | 4403470950 | 14620 | 14620 | 14620 | 14620 | 31 |
| 358 | 20230821 | 133400 | 4403017730 | 14620 | 14620 | 14620 | 14620 | 17 |
| 359 | 20230821 | 133300 | 4402769190 | 14590 | 14620 | 14620 | 14590 | 1375 |
| 360 | 20230821 | 133200 | 4382687200 | 14620 | 14620 | 14620 | 14620 | 14 |
| 361 | 20230821 | 133100 | 4382482520 | 14620 | 14620 | 14620 | 14600 | 121 |
| 362 | 20230821 | 133000 | 4380713520 | 14620 | 14610 | 14620 | 14610 | 337 |
| 363 | 20230821 | 132900 | 4375788280 | 14610 | 14620 | 14620 | 14610 | 707 |
| 364 | 20230821 | 132800 | 4365455040 | 14620 | 14630 | 14630 | 14620 | 115 |
| 365 | 20230821 | 132700 | 4363772790 | 14630 | 14640 | 14640 | 14630 | 630 |
| 366 | 20230821 | 132600 | 4354554350 | 14640 | 14630 | 14640 | 14620 | 1515 |
| 367 | 20230821 | 132500 | 4332390580 | 14630 | 14630 | 14630 | 14620 | 98 |
| 368 | 20230821 | 132400 | 4330957040 | 14630 | 14620 | 14630 | 14610 | 1484 |
| 369 | 20230821 | 132300 | 4309261150 | 14620 | 14620 | 14620 | 14620 | 286 |
| 370 | 20230821 | 132200 | 4305079830 | 14620 | 14610 | 14620 | 14610 | 1454 |
| 371 | 20230821 | 132100 | 4283836590 | 14610 | 14610 | 14610 | 14600 | 651 |
| 372 | 20230821 | 132000 | 4274326080 | 14610 | 14600 | 14610 | 14600 | 2567 |
| 373 | 20230821 | 131900 | 4236847700 | 14590 | 14600 | 14600 | 14590 | 178 |
| 374 | 20230821 | 131800 | 4234250180 | 14600 | 14580 | 14600 | 14580 | 592 |
| 375 | 20230821 | 131700 | 4225614190 | 14580 | 14600 | 14600 | 14580 | 54 |
| 376 | 20230821 | 131600 | 4224826490 | 14600 | 14590 | 14600 | 14590 | 286 |
| 377 | 20230821 | 131500 | 4220652380 | 14590 | 14590 | 14600 | 14570 | 558 |
| 378 | 20230821 | 131400 | 4212512510 | 14600 | 14600 | 14600 | 14590 | 118 |
| 379 | 20230821 | 131300 | 4210790710 | 14590 | 14590 | 14600 | 14590 | 510 |
| 380 | 20230821 | 131200 | 4203349730 | 14590 | 14590 | 14590 | 14590 | 405 |
| 381 | 20230821 | 131100 | 4197440780 | 14590 | 14590 | 14590 | 14590 | 611 |
| 382 | 20230821 | 131000 | 4188526290 | 14600 | 14590 | 14600 | 14590 | 450 |
| 383 | 20230821 | 130900 | 4181960310 | 14580 | 14570 | 14580 | 14570 | 506 |
| 384 | 20230821 | 130800 | 4174587120 | 14560 | 14550 | 14560 | 14550 | 257 |
| 385 | 20230821 | 130700 | 4170847070 | 14560 | 14560 | 14570 | 14540 | 395 |
| 386 | 20230821 | 130600 | 4165095540 | 14550 | 14540 | 14550 | 14540 | 45 |
| 387 | 20230821 | 130500 | 4164440940 | 14560 | 14560 | 14560 | 14560 | 7 |
| 388 | 20230821 | 130400 | 4164339020 | 14560 | 14560 | 14560 | 14560 | 80 |
| 389 | 20230821 | 130300 | 4163174220 | 14560 | 14540 | 14560 | 14540 | 317 |
| 390 | 20230821 | 130200 | 4158564700 | 14540 | 14540 | 14540 | 14540 | 0 |
| 391 | 20230821 | 130100 | 4158564700 | 14540 | 14540 | 14540 | 14540 | 571 |
| 392 | 20230821 | 130000 | 4150262360 | 14560 | 14560 | 14560 | 14560 | 47 |
| 393 | 20230821 | 125900 | 4149578040 | 14540 | 14560 | 14560 | 14540 | 150 |
| 394 | 20230821 | 125800 | 4147396040 | 14550 | 14560 | 14570 | 14550 | 454 |
| 395 | 20230821 | 125700 | 4140786620 | 14570 | 14570 | 14570 | 14570 | 72 |
| 396 | 20230821 | 125600 | 4139737580 | 14570 | 14560 | 14570 | 14560 | 58 |
| 397 | 20230821 | 125500 | 4138892630 | 14570 | 14580 | 14580 | 14560 | 399 |
| 398 | 20230821 | 125400 | 4133079230 | 14580 | 14570 | 14580 | 14570 | 186 |
| 399 | 20230821 | 125300 | 4130368700 | 14570 | 14590 | 14590 | 14570 | 192 |
| 400 | 20230821 | 125200 | 4127569170 | 14590 | 14590 | 14590 | 14590 | 2 |
| 401 | 20230821 | 125100 | 4127539990 | 14590 | 14590 | 14590 | 14580 | 276 |
| 402 | 20230821 | 125000 | 4123514770 | 14600 | 14600 | 14600 | 14570 | 921 |
| 403 | 20230821 | 124900 | 4110093250 | 14560 | 14570 | 14600 | 14560 | 1077 |
| 404 | 20230821 | 124800 | 4094399850 | 14570 | 14600 | 14600 | 14560 | 120 |
| 405 | 20230821 | 124700 | 4092651440 | 14560 | 14560 | 14570 | 14560 | 520 |
| 406 | 20230821 | 124600 | 4085079630 | 14560 | 14590 | 14600 | 14560 | 380 |
| 407 | 20230821 | 124500 | 4079533570 | 14560 | 14560 | 14560 | 14560 | 106 |
| 408 | 20230821 | 124400 | 4077990210 | 14540 | 14600 | 14600 | 14540 | 1312 |
| 409 | 20230821 | 124300 | 4058885880 | 14600 | 14580 | 14600 | 14580 | 419 |
| 410 | 20230821 | 124200 | 4052775920 | 14580 | 14590 | 14590 | 14570 | 821 |
| 411 | 20230821 | 124100 | 4040803770 | 14600 | 14600 | 14600 | 14600 | 0 |
| 412 | 20230821 | 124000 | 4040803770 | 14600 | 14600 | 14600 | 14600 | 81 |
| 413 | 20230821 | 123900 | 4039621170 | 14600 | 14600 | 14600 | 14600 | 69 |
| 414 | 20230821 | 123800 | 4038613770 | 14570 | 14590 | 14590 | 14570 | 1811 |
| 415 | 20230821 | 123700 | 4012206900 | 14610 | 14600 | 14610 | 14600 | 229 |
| 416 | 20230821 | 123600 | 4008861630 | 14600 | 14600 | 14600 | 14600 | 1095 |
| 417 | 20230821 | 123500 | 3992874630 | 14600 | 14600 | 14600 | 14600 | 355 |
| 418 | 20230821 | 123400 | 3987691630 | 14610 | 14600 | 14610 | 14600 | 844 |
| 419 | 20230821 | 123300 | 3975368690 | 14600 | 14600 | 14600 | 14590 | 511 |
| 420 | 20230821 | 123200 | 3967908240 | 14600 | 14600 | 14600 | 14590 | 132 |
| 421 | 20230821 | 123100 | 3965982040 | 14600 | 14600 | 14600 | 14600 | 74 |
| 422 | 20230821 | 123000 | 3964901640 | 14600 | 14600 | 14600 | 14600 | 449 |
| 423 | 20230821 | 122900 | 3958346240 | 14600 | 14580 | 14600 | 14580 | 333 |
| 424 | 20230821 | 122800 | 3953490230 | 14580 | 14580 | 14580 | 14580 | 1029 |
| 425 | 20230821 | 122700 | 3938487410 | 14570 | 14560 | 14580 | 14530 | 436 |
| 426 | 20230821 | 122600 | 3932148080 | 14580 | 14580 | 14580 | 14580 | 177 |
| 427 | 20230821 | 122500 | 3929567420 | 14560 | 14580 | 14580 | 14560 | 105 |
| 428 | 20230821 | 122400 | 3928037980 | 14580 | 14560 | 14580 | 14560 | 151 |
| 429 | 20230821 | 122300 | 3925838120 | 14560 | 14570 | 14570 | 14530 | 420 |
| 430 | 20230821 | 122200 | 3919723380 | 14580 | 14580 | 14580 | 14580 | 47 |
| 431 | 20230821 | 122100 | 3919038120 | 14570 | 14600 | 14600 | 14570 | 584 |
| 432 | 20230821 | 122000 | 3910520060 | 14610 | 14610 | 14610 | 14600 | 272 |
| 433 | 20230821 | 121900 | 3906546370 | 14600 | 14600 | 14600 | 14600 | 799 |
| 434 | 20230821 | 121800 | 3894880970 | 14590 | 14590 | 14600 | 14590 | 105 |
| 435 | 20230821 | 121700 | 3893348000 | 14600 | 14600 | 14600 | 14600 | 9 |
| 436 | 20230821 | 121600 | 3893216600 | 14600 | 14590 | 14600 | 14590 | 456 |
| 437 | 20230821 | 121500 | 3886561310 | 14590 | 14590 | 14590 | 14590 | 167 |
| 438 | 20230821 | 121400 | 3884124780 | 14590 | 14590 | 14590 | 14590 | 30 |
| 439 | 20230821 | 121300 | 3883687080 | 14590 | 14610 | 14610 | 14580 | 655 |
| 440 | 20230821 | 121200 | 3874127360 | 14610 | 14590 | 14610 | 14590 | 4121 |
| 441 | 20230821 | 121100 | 3813991210 | 14590 | 14590 | 14590 | 14580 | 243 |
| 442 | 20230821 | 121000 | 3810448240 | 14580 | 14580 | 14580 | 14580 | 100 |
| 443 | 20230821 | 120900 | 3808990240 | 14580 | 14590 | 14590 | 14580 | 72 |
| 444 | 20230821 | 120800 | 3807940000 | 14580 | 14560 | 14590 | 14540 | 2424 |
| 445 | 20230821 | 120700 | 3772608920 | 14560 | 14530 | 14570 | 14530 | 16 |
| 446 | 20230821 | 120600 | 3772375890 | 14570 | 14520 | 14570 | 14520 | 119 |
| 447 | 20230821 | 120500 | 3770642160 | 14520 | 14580 | 14580 | 14520 | 81 |
| 448 | 20230821 | 120400 | 3769461960 | 14510 | 14580 | 14580 | 14510 | 976 |
| 449 | 20230821 | 120300 | 3755265800 | 14580 | 14580 | 14580 | 14580 | 12 |
| 450 | 20230821 | 120200 | 3755090840 | 14580 | 14580 | 14580 | 14540 | 95 |
| 451 | 20230821 | 120100 | 3753706780 | 14580 | 14560 | 14580 | 14540 | 240 |
| 452 | 20230821 | 120000 | 3750215180 | 14590 | 14590 | 14590 | 14550 | 261 |
| 453 | 20230821 | 115900 | 3746410610 | 14540 | 14540 | 14540 | 14540 | 37 |
| 454 | 20230821 | 115800 | 3745872630 | 14590 | 14590 | 14590 | 14580 | 289 |
| 455 | 20230821 | 115700 | 3741658530 | 14590 | 14590 | 14590 | 14590 | 5 |
| 456 | 20230821 | 115600 | 3741585580 | 14600 | 14560 | 14600 | 14520 | 309 |
| 457 | 20230821 | 115500 | 3737092830 | 14560 | 14600 | 14600 | 14560 | 99 |
| 458 | 20230821 | 115400 | 3735647510 | 14560 | 14550 | 14560 | 14550 | 407 |
| 459 | 20230821 | 115300 | 3729721840 | 14550 | 14600 | 14600 | 14550 | 324 |
| 460 | 20230821 | 115200 | 3725007040 | 14600 | 14530 | 14600 | 14530 | 8592 |
| 461 | 20230821 | 115100 | 3600164020 | 14530 | 14520 | 14530 | 14520 | 394 |
| 462 | 20230821 | 115000 | 3594439250 | 14520 | 14520 | 14530 | 14520 | 250 |
| 463 | 20230821 | 114900 | 3590808750 | 14520 | 14530 | 14530 | 14520 | 302 |
| 464 | 20230821 | 114800 | 3586421990 | 14530 | 14520 | 14530 | 14520 | 1551 |
| 465 | 20230821 | 114700 | 3563889130 | 14520 | 14520 | 14530 | 14520 | 53 |
| 466 | 20230821 | 114600 | 3563119560 | 14520 | 14590 | 14590 | 14520 | 1227 |
| 467 | 20230821 | 114500 | 3545287850 | 14600 | 14540 | 14600 | 14530 | 836 |
| 468 | 20230821 | 114400 | 3533126530 | 14540 | 14570 | 14600 | 14540 | 405 |
| 469 | 20230821 | 114300 | 3527228180 | 14600 | 14600 | 14600 | 14600 | 201 |
| 470 | 20230821 | 114200 | 3524293580 | 14570 | 14560 | 14590 | 14560 | 1986 |
| 471 | 20230821 | 114100 | 3495319890 | 14590 | 14560 | 14590 | 14550 | 404 |
| 472 | 20230821 | 114000 | 3489433140 | 14590 | 14590 | 14590 | 14590 | 51 |
| 473 | 20230821 | 113900 | 3488689050 | 14590 | 14560 | 14590 | 14560 | 322 |
| 474 | 20230821 | 113800 | 3483996230 | 14560 | 14580 | 14590 | 14560 | 102 |
| 475 | 20230821 | 113700 | 3482509200 | 14580 | 14590 | 14590 | 14580 | 225 |
| 476 | 20230821 | 113600 | 3479228230 | 14580 | 14590 | 14590 | 14580 | 159 |
| 477 | 20230821 | 113500 | 3476908520 | 14590 | 14560 | 14590 | 14560 | 191 |
| 478 | 20230821 | 113400 | 3474126060 | 14590 | 14590 | 14590 | 14590 | 96 |
| 479 | 20230821 | 113300 | 3472725420 | 14590 | 14590 | 14590 | 14560 | 273 |
| 480 | 20230821 | 113200 | 3468743850 | 14590 | 14590 | 14590 | 14560 | 449 |
| 481 | 20230821 | 113100 | 3462196370 | 14590 | 14600 | 14600 | 14550 | 910 |
| 482 | 20230821 | 113000 | 3448937350 | 14600 | 14590 | 14600 | 14570 | 479 |
| 483 | 20230821 | 112900 | 3441949890 | 14600 | 14600 | 14600 | 14600 | 237 |
| 484 | 20230821 | 112800 | 3438489690 | 14610 | 14620 | 14620 | 14610 | 354 |
| 485 | 20230821 | 112700 | 3433317400 | 14590 | 14560 | 14590 | 14540 | 933 |
| 486 | 20230821 | 112600 | 3419720970 | 14560 | 14570 | 14570 | 14560 | 166 |
| 487 | 20230821 | 112500 | 3417303480 | 14560 | 14560 | 14560 | 14530 | 696 |
| 488 | 20230821 | 112400 | 3407175120 | 14570 | 14580 | 14580 | 14570 | 472 |
| 489 | 20230821 | 112300 | 3400293720 | 14600 | 14630 | 14630 | 14590 | 772 |
| 490 | 20230821 | 112200 | 3389008700 | 14630 | 14650 | 14650 | 14630 | 815 |
| 491 | 20230821 | 112100 | 3377075620 | 14650 | 14660 | 14660 | 14640 | 342 |
| 492 | 20230821 | 112000 | 3372064580 | 14640 | 14640 | 14650 | 14630 | 1113 |
| 493 | 20230821 | 111900 | 3355767590 | 14630 | 14640 | 14640 | 14630 | 982 |
| 494 | 20230821 | 111800 | 3341398060 | 14640 | 14650 | 14650 | 14640 | 228 |
| 495 | 20230821 | 111700 | 3338059160 | 14650 | 14640 | 14650 | 14640 | 350 |
| 496 | 20230821 | 111600 | 3332931680 | 14640 | 14630 | 14660 | 14630 | 5908 |
| 497 | 20230821 | 111500 | 3246417550 | 14620 | 14630 | 14630 | 14620 | 290 |
| 498 | 20230821 | 111400 | 3242176510 | 14640 | 14600 | 14640 | 14600 | 2807 |
| 499 | 20230821 | 111300 | 3201130910 | 14600 | 14600 | 14600 | 14590 | 265 |
| 500 | 20230821 | 111200 | 3197262110 | 14600 | 14600 | 14600 | 14600 | 103 |
| 501 | 20230821 | 111100 | 3195758310 | 14600 | 14610 | 14610 | 14600 | 265 |
| 502 | 20230821 | 111000 | 3191888810 | 14610 | 14620 | 14630 | 14610 | 606 |
| 503 | 20230821 | 110900 | 3183028970 | 14620 | 14630 | 14630 | 14620 | 367 |
| 504 | 20230821 | 110800 | 3177662930 | 14630 | 14630 | 14630 | 14620 | 26 |
| 505 | 20230821 | 110700 | 3177282570 | 14630 | 14630 | 14640 | 14630 | 1333 |
| 506 | 20230821 | 110600 | 3157780300 | 14630 | 14610 | 14630 | 14610 | 3048 |
| 507 | 20230821 | 110500 | 3113206220 | 14600 | 14600 | 14600 | 14600 | 292 |
| 508 | 20230821 | 110400 | 3108943020 | 14600 | 14620 | 14620 | 14600 | 429 |
| 509 | 20230821 | 110300 | 3102677560 | 14600 | 14600 | 14600 | 14590 | 233 |
| 510 | 20230821 | 110200 | 3099275780 | 14600 | 14620 | 14620 | 14600 | 1092 |
| 511 | 20230821 | 110100 | 3083319940 | 14630 | 14590 | 14630 | 14590 | 5188 |
| 512 | 20230821 | 110000 | 3007528940 | 14590 | 14580 | 14600 | 14580 | 477 |
| 513 | 20230821 | 105900 | 3000569420 | 14570 | 14570 | 14570 | 14570 | 2 |
| 514 | 20230821 | 105800 | 3000540280 | 14590 | 14590 | 14590 | 14580 | 172 |
| 515 | 20230821 | 105700 | 2998030900 | 14560 | 14550 | 14590 | 14550 | 2528 |
| 516 | 20230821 | 105600 | 2961186860 | 14550 | 14540 | 14560 | 14540 | 1882 |
| 517 | 20230821 | 105500 | 2933792130 | 14540 | 14530 | 14540 | 14510 | 739 |
| 518 | 20230821 | 105400 | 2923059560 | 14450 | 14550 | 14550 | 14450 | 2076 |
| 519 | 20230821 | 105300 | 2892984340 | 14550 | 14550 | 14550 | 14500 | 210 |
| 520 | 20230821 | 105200 | 2889930130 | 14560 | 14540 | 14560 | 14540 | 564 |
| 521 | 20230821 | 105100 | 2881728010 | 14540 | 14540 | 14540 | 14540 | 65 |
| 522 | 20230821 | 105000 | 2880782910 | 14560 | 14550 | 14560 | 14550 | 435 |
| 523 | 20230821 | 104900 | 2874451080 | 14490 | 14550 | 14550 | 14480 | 382 |
| 524 | 20230821 | 104800 | 2868912620 | 14560 | 14560 | 14570 | 14560 | 273 |
| 525 | 20230821 | 104700 | 2864936190 | 14570 | 14570 | 14570 | 14570 | 17 |
| 526 | 20230821 | 104600 | 2864688500 | 14570 | 14570 | 14580 | 14570 | 613 |
| 527 | 20230821 | 104500 | 2855756880 | 14570 | 14570 | 14580 | 14570 | 998 |
| 528 | 20230821 | 104400 | 2841212410 | 14570 | 14570 | 14580 | 14570 | 73 |
| 529 | 20230821 | 104300 | 2840148340 | 14550 | 14560 | 14570 | 14550 | 560 |
| 530 | 20230821 | 104200 | 2831998770 | 14550 | 14570 | 14570 | 14550 | 165 |
| 531 | 20230821 | 104100 | 2829594740 | 14570 | 14540 | 14580 | 14540 | 3247 |
| 532 | 20230821 | 104000 | 2782341220 | 14530 | 14460 | 14530 | 14460 | 1309 |
| 533 | 20230821 | 103900 | 2763365440 | 14460 | 14490 | 14500 | 14460 | 489 |
| 534 | 20230821 | 103800 | 2756285210 | 14500 | 14500 | 14500 | 14500 | 262 |
| 535 | 20230821 | 103700 | 2752486210 | 14500 | 14510 | 14510 | 14490 | 1249 |
| 536 | 20230821 | 103600 | 2734371710 | 14510 | 14520 | 14520 | 14510 | 930 |
| 537 | 20230821 | 103500 | 2720876430 | 14520 | 14520 | 14520 | 14510 | 119 |
| 538 | 20230821 | 103400 | 2719149450 | 14520 | 14540 | 14540 | 14510 | 436 |
| 539 | 20230821 | 103300 | 2712817110 | 14560 | 14530 | 14570 | 14530 | 1559 |
| 540 | 20230821 | 103200 | 2690110740 | 14530 | 14540 | 14540 | 14530 | 163 |
| 541 | 20230821 | 103100 | 2687740910 | 14560 | 14550 | 14560 | 14540 | 101 |
| 542 | 20230821 | 103000 | 2686270420 | 14560 | 14540 | 14560 | 14540 | 432 |
| 543 | 20230821 | 102900 | 2679984520 | 14580 | 14530 | 14580 | 14520 | 262 |
| 544 | 20230821 | 102800 | 2676177760 | 14520 | 14550 | 14550 | 14520 | 202 |
| 545 | 20230821 | 102700 | 2673242710 | 14550 | 14590 | 14590 | 14540 | 1277 |
| 546 | 20230821 | 102600 | 2654644510 | 14590 | 14550 | 14590 | 14550 | 537 |
| 547 | 20230821 | 102500 | 2646821940 | 14540 | 14540 | 14540 | 14530 | 227 |
| 548 | 20230821 | 102400 | 2643522220 | 14550 | 14550 | 14560 | 14550 | 540 |
| 549 | 20230821 | 102300 | 2635663190 | 14550 | 14570 | 14570 | 14550 | 117 |
| 550 | 20230821 | 102200 | 2633959900 | 14560 | 14550 | 14560 | 14530 | 908 |
| 551 | 20230821 | 102100 | 2620743860 | 14530 | 14540 | 14550 | 14530 | 393 |
| 552 | 20230821 | 102000 | 2615029900 | 14590 | 14590 | 14590 | 14530 | 1394 |
| 553 | 20230821 | 101900 | 2594710770 | 14580 | 14560 | 14590 | 14560 | 265 |
| 554 | 20230821 | 101800 | 2590849800 | 14590 | 14540 | 14590 | 14540 | 1836 |
| 555 | 20230821 | 101700 | 2564137720 | 14540 | 14580 | 14580 | 14540 | 611 |
| 556 | 20230821 | 101600 | 2555248260 | 14550 | 14580 | 14600 | 14550 | 333 |
| 557 | 20230821 | 101500 | 2550398550 | 14590 | 14620 | 14630 | 14590 | 1193 |
| 558 | 20230821 | 101400 | 2532965150 | 14620 | 14600 | 14620 | 14590 | 1977 |
| 559 | 20230821 | 101300 | 2504093260 | 14580 | 14600 | 14600 | 14580 | 639 |
| 560 | 20230821 | 101200 | 2494764100 | 14610 | 14570 | 14610 | 14570 | 2435 |
| 561 | 20230821 | 101100 | 2459231390 | 14550 | 14570 | 14570 | 14550 | 3014 |
| 562 | 20230821 | 101000 | 2415344270 | 14570 | 14600 | 14600 | 14570 | 773 |
| 563 | 20230821 | 100900 | 2404059610 | 14600 | 14590 | 14610 | 14570 | 943 |
| 564 | 20230821 | 100800 | 2390292120 | 14600 | 14590 | 14600 | 14590 | 595 |
| 565 | 20230821 | 100700 | 2381607190 | 14560 | 14620 | 14620 | 14560 | 1062 |
| 566 | 20230821 | 100600 | 2366100650 | 14610 | 14580 | 14620 | 14580 | 1155 |
| 567 | 20230821 | 100500 | 2349225910 | 14620 | 14540 | 14620 | 14540 | 15526 |
| 568 | 20230821 | 100400 | 2122846890 | 14530 | 14530 | 14530 | 14530 | 103 |
| 569 | 20230821 | 100300 | 2121350300 | 14530 | 14530 | 14540 | 14530 | 2182 |
| 570 | 20230821 | 100200 | 2089628430 | 14530 | 14510 | 14530 | 14510 | 950 |
| 571 | 20230821 | 100100 | 2075828130 | 14510 | 14520 | 14520 | 14510 | 536 |
| 572 | 20230821 | 100000 | 2068047250 | 14510 | 14530 | 14540 | 14510 | 628 |
| 573 | 20230821 | 095900 | 2058923550 | 14530 | 14530 | 14530 | 14530 | 487 |
| 574 | 20230821 | 095800 | 2051847440 | 14530 | 14530 | 14530 | 14530 | 570 |
| 575 | 20230821 | 095700 | 2043565340 | 14490 | 14540 | 14550 | 14490 | 1067 |
| 576 | 20230821 | 095600 | 2028078310 | 14480 | 14550 | 14550 | 14480 | 951 |
| 577 | 20230821 | 095500 | 2014261600 | 14550 | 14570 | 14570 | 14540 | 1086 |
| 578 | 20230821 | 095400 | 1998460290 | 14570 | 14550 | 14580 | 14550 | 3495 |
| 579 | 20230821 | 095300 | 1947569240 | 14550 | 14490 | 14550 | 14490 | 3166 |
| 580 | 20230821 | 095200 | 1901627020 | 14480 | 14490 | 14490 | 14460 | 920 |
| 581 | 20230821 | 095100 | 1888300830 | 14470 | 14490 | 14490 | 14460 | 671 |
| 582 | 20230821 | 095000 | 1878585580 | 14490 | 14520 | 14540 | 14490 | 578 |
| 583 | 20230821 | 094900 | 1870198360 | 14550 | 14540 | 14560 | 14520 | 580 |
| 584 | 20230821 | 094800 | 1861766980 | 14560 | 14560 | 14560 | 14540 | 622 |
| 585 | 20230821 | 094700 | 1852720880 | 14560 | 14560 | 14570 | 14540 | 1005 |
| 586 | 20230821 | 094600 | 1838088580 | 14570 | 14560 | 14570 | 14560 | 1191 |
| 587 | 20230821 | 094500 | 1820745370 | 14560 | 14500 | 14570 | 14500 | 6507 |
| 588 | 20230821 | 094400 | 1726115640 | 14480 | 14520 | 14520 | 14480 | 1756 |
| 589 | 20230821 | 094300 | 1700637520 | 14520 | 14490 | 14530 | 14480 | 1010 |
| 590 | 20230821 | 094200 | 1685989890 | 14490 | 14540 | 14540 | 14490 | 371 |
| 591 | 20230821 | 094100 | 1680608860 | 14540 | 14530 | 14540 | 14500 | 2494 |
| 592 | 20230821 | 094000 | 1644382660 | 14530 | 14470 | 14530 | 14470 | 686 |
| 593 | 20230821 | 093900 | 1634437440 | 14470 | 14530 | 14540 | 14470 | 1159 |
| 594 | 20230821 | 093800 | 1617618730 | 14530 | 14530 | 14540 | 14510 | 1124 |
| 595 | 20230821 | 093700 | 1601287680 | 14530 | 14480 | 14540 | 14480 | 3381 |
| 596 | 20230821 | 093600 | 1552214720 | 14480 | 14510 | 14510 | 14480 | 887 |
| 597 | 20230821 | 093500 | 1539363850 | 14510 | 14510 | 14520 | 14510 | 1050 |
| 598 | 20230821 | 093400 | 1524125810 | 14510 | 14540 | 14540 | 14510 | 474 |
| 599 | 20230821 | 093300 | 1517242430 | 14540 | 14550 | 14560 | 14530 | 2138 |
| 600 | 20230821 | 093200 | 1486149440 | 14550 | 14570 | 14580 | 14550 | 689 |
| 601 | 20230821 | 093100 | 1476116980 | 14550 | 14570 | 14570 | 14530 | 3194 |
| 602 | 20230821 | 093000 | 1429632310 | 14570 | 14550 | 14600 | 14550 | 4104 |
| 603 | 20230821 | 092900 | 1369801130 | 14550 | 14480 | 14550 | 14480 | 6748 |
| 604 | 20230821 | 092800 | 1271935120 | 14490 | 14490 | 14490 | 14480 | 923 |
| 605 | 20230821 | 092700 | 1258563900 | 14480 | 14450 | 14500 | 14450 | 6537 |
| 606 | 20230821 | 092600 | 1163919840 | 14460 | 14460 | 14480 | 14460 | 3626 |
| 607 | 20230821 | 092500 | 1111455490 | 14460 | 14440 | 14470 | 14430 | 2791 |
| 608 | 20230821 | 092400 | 1071125400 | 14430 | 14410 | 14430 | 14400 | 4124 |
| 609 | 20230821 | 092300 | 1011683020 | 14410 | 14390 | 14420 | 14390 | 4425 |
| 610 | 20230821 | 092200 | 947955950 | 14390 | 14350 | 14400 | 14350 | 5922 |
| 611 | 20230821 | 092100 | 862796710 | 14350 | 14360 | 14400 | 14350 | 3192 |
| 612 | 20230821 | 092000 | 816912150 | 14360 | 14220 | 14360 | 14220 | 6677 |
| 613 | 20230821 | 091900 | 721429100 | 14220 | 14200 | 14230 | 14200 | 659 |
| 614 | 20230821 | 091800 | 712064660 | 14200 | 14220 | 14220 | 14200 | 991 |
| 615 | 20230821 | 091700 | 697979120 | 14230 | 14230 | 14230 | 14230 | 1023 |
| 616 | 20230821 | 091600 | 683421830 | 14240 | 14240 | 14250 | 14240 | 584 |
| 617 | 20230821 | 091500 | 675104770 | 14220 | 14270 | 14300 | 14220 | 2544 |
| 618 | 20230821 | 091400 | 638847320 | 14270 | 14300 | 14320 | 14270 | 791 |
| 619 | 20230821 | 091300 | 627535830 | 14300 | 14320 | 14330 | 14300 | 2247 |
| 620 | 20230821 | 091200 | 595368940 | 14320 | 14260 | 14320 | 14260 | 501 |
| 621 | 20230821 | 091100 | 588200980 | 14260 | 14240 | 14360 | 14240 | 3218 |
| 622 | 20230821 | 091000 | 542106280 | 14310 | 14300 | 14310 | 14280 | 437 |
| 623 | 20230821 | 090900 | 535854520 | 14310 | 14320 | 14360 | 14290 | 3267 |
| 624 | 20230821 | 090800 | 489079480 | 14320 | 14230 | 14320 | 14230 | 1337 |
| 625 | 20230821 | 090700 | 469970750 | 14230 | 14230 | 14380 | 14220 | 10430 |
| 626 | 20230821 | 090600 | 321097260 | 14230 | 14170 | 14230 | 14170 | 3431 |
| 627 | 20230821 | 090500 | 272377380 | 14180 | 14180 | 14180 | 14150 | 1192 |
| 628 | 20230821 | 090400 | 255481520 | 14180 | 14240 | 14250 | 14180 | 2602 |
| 629 | 20230821 | 090300 | 218483180 | 14240 | 14250 | 14260 | 14200 | 3198 |
| 630 | 20230821 | 090200 | 172960460 | 14240 | 14150 | 14240 | 14150 | 3437 |
| 631 | 20230821 | 090100 | 124121850 | 14150 | 14060 | 14160 | 14060 | 2560 |
| 632 | 20230821 | 090000 | 87949910 | 14040 | 14010 | 14080 | 14010 | 6117 |