33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 6473 |
| 3 | 20230823 | 192800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 4 | 20230823 | 192700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 5 | 20230823 | 192600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 6 | 20230823 | 192500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 7 | 20230823 | 192400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 8 | 20230823 | 192300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 9 | 20230823 | 192200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 10 | 20230823 | 192100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 11 | 20230823 | 192000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 12 | 20230823 | 191900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 13 | 20230823 | 191800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 14 | 20230823 | 191700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 15 | 20230823 | 191600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 16 | 20230823 | 191500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 17 | 20230823 | 191400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 18 | 20230823 | 191300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 19 | 20230823 | 191200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 20 | 20230823 | 191100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 21 | 20230823 | 191000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 22 | 20230823 | 190900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 23 | 20230823 | 190800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 24 | 20230823 | 190700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 25 | 20230823 | 190600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 26 | 20230823 | 190500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 27 | 20230823 | 190400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 28 | 20230823 | 190300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 29 | 20230823 | 190200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 30 | 20230823 | 190100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 31 | 20230823 | 190000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 32 | 20230823 | 185900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 6473 |
| 33 | 20230823 | 185800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 34 | 20230823 | 185700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 35 | 20230823 | 185600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 36 | 20230823 | 185500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 37 | 20230823 | 185400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 38 | 20230823 | 185300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 39 | 20230823 | 185200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 40 | 20230823 | 185100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 41 | 20230823 | 185000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 42 | 20230823 | 184900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 43 | 20230823 | 184800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 44 | 20230823 | 184700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 45 | 20230823 | 184600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 46 | 20230823 | 184500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 47 | 20230823 | 184400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 48 | 20230823 | 184300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 49 | 20230823 | 184200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 50 | 20230823 | 184100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 51 | 20230823 | 184000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 52 | 20230823 | 183900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 53 | 20230823 | 183800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 54 | 20230823 | 183700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 55 | 20230823 | 183600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 56 | 20230823 | 183500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 57 | 20230823 | 183400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 58 | 20230823 | 183300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 59 | 20230823 | 183200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 60 | 20230823 | 183100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 61 | 20230823 | 183000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 62 | 20230823 | 182900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 6473 |
| 63 | 20230823 | 182800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 64 | 20230823 | 182700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 65 | 20230823 | 182600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 66 | 20230823 | 182500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 67 | 20230823 | 182400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 68 | 20230823 | 182300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 69 | 20230823 | 182200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 70 | 20230823 | 182100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 71 | 20230823 | 182000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 72 | 20230823 | 181900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 73 | 20230823 | 181800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 74 | 20230823 | 181700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 75 | 20230823 | 181600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 76 | 20230823 | 181500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 77 | 20230823 | 181400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 78 | 20230823 | 181300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 79 | 20230823 | 181200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 80 | 20230823 | 181100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 81 | 20230823 | 181000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 82 | 20230823 | 180900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 83 | 20230823 | 180800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 84 | 20230823 | 180700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 85 | 20230823 | 180600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 86 | 20230823 | 180500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 87 | 20230823 | 180400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 88 | 20230823 | 180300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 89 | 20230823 | 180200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 90 | 20230823 | 180100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 91 | 20230823 | 180000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 92 | 20230823 | 175900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 6473 |
| 93 | 20230823 | 175800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 94 | 20230823 | 175700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 95 | 20230823 | 175600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 96 | 20230823 | 175500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 97 | 20230823 | 175400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 98 | 20230823 | 175300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 99 | 20230823 | 175200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 100 | 20230823 | 175100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 101 | 20230823 | 175000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 102 | 20230823 | 174900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 103 | 20230823 | 174800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 104 | 20230823 | 174700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 105 | 20230823 | 174600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 106 | 20230823 | 174500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 107 | 20230823 | 174400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 108 | 20230823 | 174300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 109 | 20230823 | 174200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 110 | 20230823 | 174100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 111 | 20230823 | 174000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 112 | 20230823 | 173900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 113 | 20230823 | 173800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 114 | 20230823 | 173700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 115 | 20230823 | 173600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 116 | 20230823 | 173500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 117 | 20230823 | 173400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 118 | 20230823 | 173300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 119 | 20230823 | 173200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 120 | 20230823 | 173100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 121 | 20230823 | 173000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 122 | 20230823 | 172900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 6473 |
| 123 | 20230823 | 172800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 124 | 20230823 | 172700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 125 | 20230823 | 172600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 126 | 20230823 | 172500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 127 | 20230823 | 172400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 128 | 20230823 | 172300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 129 | 20230823 | 172200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 130 | 20230823 | 172100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 131 | 20230823 | 172000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 132 | 20230823 | 171900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 133 | 20230823 | 171800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 134 | 20230823 | 171700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 135 | 20230823 | 171600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 136 | 20230823 | 171500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 137 | 20230823 | 171400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 138 | 20230823 | 171300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 139 | 20230823 | 171200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 140 | 20230823 | 171100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 141 | 20230823 | 171000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 142 | 20230823 | 170900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 143 | 20230823 | 170800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 144 | 20230823 | 170700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 145 | 20230823 | 170600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 146 | 20230823 | 170500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 147 | 20230823 | 170400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 148 | 20230823 | 170300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 149 | 20230823 | 170200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 150 | 20230823 | 170100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 151 | 20230823 | 170000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 152 | 20230823 | 165900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 6473 |
| 153 | 20230823 | 165800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 154 | 20230823 | 165700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 155 | 20230823 | 165600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 156 | 20230823 | 165500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 157 | 20230823 | 165400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 158 | 20230823 | 165300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 159 | 20230823 | 165200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 160 | 20230823 | 165100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 161 | 20230823 | 165000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 162 | 20230823 | 164900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 163 | 20230823 | 164800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 164 | 20230823 | 164700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 165 | 20230823 | 164600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 166 | 20230823 | 164500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 167 | 20230823 | 164400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 168 | 20230823 | 164300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 169 | 20230823 | 164200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 170 | 20230823 | 164100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 171 | 20230823 | 164000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 172 | 20230823 | 163900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 173 | 20230823 | 163800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 174 | 20230823 | 163700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 175 | 20230823 | 163600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 176 | 20230823 | 163500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 177 | 20230823 | 163400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 178 | 20230823 | 163300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 179 | 20230823 | 163200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 180 | 20230823 | 163100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 181 | 20230823 | 163000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 182 | 20230823 | 162900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 6473 |
| 183 | 20230823 | 162800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 184 | 20230823 | 162700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 185 | 20230823 | 162600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 186 | 20230823 | 162500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 187 | 20230823 | 162400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 188 | 20230823 | 162300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 189 | 20230823 | 162200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 190 | 20230823 | 162100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 191 | 20230823 | 162000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 192 | 20230823 | 161900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 193 | 20230823 | 161800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 194 | 20230823 | 161700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 195 | 20230823 | 161600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 196 | 20230823 | 161500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 197 | 20230823 | 161400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 198 | 20230823 | 161300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 199 | 20230823 | 161200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 200 | 20230823 | 161100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 201 | 20230823 | 161000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 202 | 20230823 | 160900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 203 | 20230823 | 160800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 204 | 20230823 | 160700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 205 | 20230823 | 160600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 206 | 20230823 | 160500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 207 | 20230823 | 160400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 208 | 20230823 | 160300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 209 | 20230823 | 160200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 210 | 20230823 | 160100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 211 | 20230823 | 160000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 212 | 20230823 | 155900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 6473 |
| 213 | 20230823 | 155800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 214 | 20230823 | 155700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 215 | 20230823 | 155600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 216 | 20230823 | 155500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 217 | 20230823 | 155400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 218 | 20230823 | 155300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 219 | 20230823 | 155200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 220 | 20230823 | 155100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 221 | 20230823 | 155000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 222 | 20230823 | 154900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 223 | 20230823 | 154800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 224 | 20230823 | 154700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 225 | 20230823 | 154600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 226 | 20230823 | 154500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 227 | 20230823 | 154400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 228 | 20230823 | 154300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 229 | 20230823 | 154200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 230 | 20230823 | 154100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 231 | 20230823 | 154000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 232 | 20230823 | 153900 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 233 | 20230823 | 153800 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 234 | 20230823 | 153700 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 235 | 20230823 | 153600 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 236 | 20230823 | 153500 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 237 | 20230823 | 153400 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 238 | 20230823 | 153300 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 239 | 20230823 | 153200 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 240 | 20230823 | 153100 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 0 |
| 241 | 20230823 | 153000 | 3643319000 | 14690 | 14690 | 14690 | 14690 | 6473 |
| 242 | 20230823 | 152900 | 3548230630 | 14630 | 14630 | 14630 | 14630 | 0 |
| 243 | 20230823 | 152800 | 3548230630 | 14630 | 14630 | 14630 | 14630 | 0 |
| 244 | 20230823 | 152700 | 3548230630 | 14630 | 14630 | 14630 | 14630 | 0 |
| 245 | 20230823 | 152600 | 3548230630 | 14630 | 14630 | 14630 | 14630 | 0 |
| 246 | 20230823 | 152500 | 3548230630 | 14630 | 14630 | 14630 | 14630 | 0 |
| 247 | 20230823 | 152400 | 3548230630 | 14630 | 14630 | 14630 | 14630 | 0 |
| 248 | 20230823 | 152300 | 3548230630 | 14630 | 14630 | 14630 | 14630 | 0 |
| 249 | 20230823 | 152200 | 3548230630 | 14630 | 14630 | 14630 | 14630 | 0 |
| 250 | 20230823 | 152100 | 3548230630 | 14630 | 14630 | 14630 | 14630 | 0 |
| 251 | 20230823 | 152000 | 3548230630 | 14630 | 14630 | 14630 | 14630 | 0 |
| 252 | 20230823 | 151900 | 3548230630 | 14630 | 14630 | 14630 | 14620 | 409 |
| 253 | 20230823 | 151800 | 3542248100 | 14620 | 14630 | 14630 | 14620 | 115 |
| 254 | 20230823 | 151700 | 3540566790 | 14620 | 14630 | 14630 | 14620 | 247 |
| 255 | 20230823 | 151600 | 3536953210 | 14630 | 14650 | 14650 | 14630 | 279 |
| 256 | 20230823 | 151500 | 3532868470 | 14640 | 14630 | 14640 | 14620 | 332 |
| 257 | 20230823 | 151400 | 3528010520 | 14620 | 14630 | 14630 | 14620 | 124 |
| 258 | 20230823 | 151300 | 3526196500 | 14620 | 14630 | 14630 | 14620 | 311 |
| 259 | 20230823 | 151200 | 3521648720 | 14620 | 14640 | 14640 | 14530 | 2246 |
| 260 | 20230823 | 151100 | 3488894740 | 14640 | 14640 | 14640 | 14630 | 87 |
| 261 | 20230823 | 151000 | 3487621250 | 14630 | 14640 | 14700 | 14610 | 13045 |
| 262 | 20230823 | 150900 | 3296100460 | 14630 | 14590 | 14640 | 14590 | 1113 |
| 263 | 20230823 | 150800 | 3279847680 | 14580 | 14570 | 14590 | 14570 | 172 |
| 264 | 20230823 | 150700 | 3277339760 | 14580 | 14550 | 14580 | 14550 | 81 |
| 265 | 20230823 | 150600 | 3276160580 | 14550 | 14580 | 14580 | 14540 | 234 |
| 266 | 20230823 | 150500 | 3272752340 | 14570 | 14540 | 14590 | 14540 | 206 |
| 267 | 20230823 | 150400 | 3269752050 | 14590 | 14540 | 14590 | 14540 | 328 |
| 268 | 20230823 | 150300 | 3264970090 | 14560 | 14560 | 14560 | 14530 | 483 |
| 269 | 20230823 | 150200 | 3257940750 | 14560 | 14520 | 14560 | 14520 | 77 |
| 270 | 20230823 | 150100 | 3256820960 | 14560 | 14580 | 14580 | 14520 | 31 |
| 271 | 20230823 | 150000 | 3256369400 | 14520 | 14530 | 14580 | 14510 | 2165 |
| 272 | 20230823 | 145900 | 3224892910 | 14530 | 14540 | 14540 | 14520 | 491 |
| 273 | 20230823 | 145800 | 3217758880 | 14550 | 14540 | 14550 | 14540 | 227 |
| 274 | 20230823 | 145700 | 3214457120 | 14540 | 14550 | 14550 | 14510 | 1031 |
| 275 | 20230823 | 145600 | 3199477790 | 14540 | 14550 | 14550 | 14530 | 1552 |
| 276 | 20230823 | 145500 | 3176913880 | 14550 | 14580 | 14590 | 14550 | 487 |
| 277 | 20230823 | 145400 | 3169817930 | 14580 | 14550 | 14590 | 14550 | 504 |
| 278 | 20230823 | 145300 | 3162479100 | 14550 | 14600 | 14600 | 14550 | 2417 |
| 279 | 20230823 | 145200 | 3127275990 | 14590 | 14600 | 14600 | 14580 | 31 |
| 280 | 20230823 | 145100 | 3126823550 | 14590 | 14600 | 14600 | 14570 | 1278 |
| 281 | 20230823 | 145000 | 3108191090 | 14600 | 14620 | 14620 | 14600 | 422 |
| 282 | 20230823 | 144900 | 3102023430 | 14610 | 14610 | 14630 | 14610 | 385 |
| 283 | 20230823 | 144800 | 3096393230 | 14600 | 14600 | 14600 | 14590 | 334 |
| 284 | 20230823 | 144700 | 3091516870 | 14600 | 14620 | 14620 | 14600 | 174 |
| 285 | 20230823 | 144600 | 3088974490 | 14610 | 14600 | 14640 | 14600 | 226 |
| 286 | 20230823 | 144500 | 3085674090 | 14600 | 14610 | 14660 | 14600 | 5632 |
| 287 | 20230823 | 144400 | 3003431470 | 14600 | 14600 | 14620 | 14600 | 920 |
| 288 | 20230823 | 144300 | 2989997830 | 14610 | 14610 | 14620 | 14610 | 297 |
| 289 | 20230823 | 144200 | 2985658490 | 14620 | 14630 | 14640 | 14610 | 254 |
| 290 | 20230823 | 144100 | 2981943890 | 14640 | 14630 | 14650 | 14630 | 34 |
| 291 | 20230823 | 144000 | 2981446060 | 14640 | 14620 | 14640 | 14620 | 463 |
| 292 | 20230823 | 143900 | 2974668310 | 14630 | 14630 | 14630 | 14610 | 68 |
| 293 | 20230823 | 143800 | 2973673570 | 14610 | 14620 | 14620 | 14600 | 104 |
| 294 | 20230823 | 143700 | 2972153370 | 14610 | 14610 | 14610 | 14610 | 22 |
| 295 | 20230823 | 143600 | 2971831950 | 14620 | 14600 | 14620 | 14600 | 391 |
| 296 | 20230823 | 143500 | 2966121570 | 14610 | 14620 | 14620 | 14600 | 1120 |
| 297 | 20230823 | 143400 | 2949767290 | 14600 | 14610 | 14620 | 14600 | 290 |
| 298 | 20230823 | 143300 | 2945530850 | 14610 | 14610 | 14620 | 14600 | 2582 |
| 299 | 20230823 | 143200 | 2907807750 | 14610 | 14630 | 14630 | 14610 | 619 |
| 300 | 20230823 | 143100 | 2898757850 | 14630 | 14630 | 14630 | 14620 | 32 |
| 301 | 20230823 | 143000 | 2898289750 | 14620 | 14630 | 14630 | 14620 | 37 |
| 302 | 20230823 | 142900 | 2897748530 | 14630 | 14630 | 14630 | 14630 | 52 |
| 303 | 20230823 | 142800 | 2896987770 | 14630 | 14630 | 14630 | 14630 | 250 |
| 304 | 20230823 | 142700 | 2893330270 | 14630 | 14630 | 14640 | 14630 | 357 |
| 305 | 20230823 | 142600 | 2888107160 | 14640 | 14640 | 14640 | 14640 | 49 |
| 306 | 20230823 | 142500 | 2887389800 | 14640 | 14640 | 14640 | 14640 | 22 |
| 307 | 20230823 | 142400 | 2887067720 | 14640 | 14660 | 14670 | 14640 | 555 |
| 308 | 20230823 | 142300 | 2878933700 | 14670 | 14660 | 14670 | 14660 | 128 |
| 309 | 20230823 | 142200 | 2877056680 | 14660 | 14670 | 14670 | 14660 | 88 |
| 310 | 20230823 | 142100 | 2875766330 | 14660 | 14660 | 14670 | 14660 | 195 |
| 311 | 20230823 | 142000 | 2872907540 | 14660 | 14670 | 14670 | 14660 | 284 |
| 312 | 20230823 | 141900 | 2868743290 | 14680 | 14660 | 14680 | 14660 | 1006 |
| 313 | 20230823 | 141800 | 2853978140 | 14660 | 14660 | 14660 | 14660 | 238 |
| 314 | 20230823 | 141700 | 2850489060 | 14660 | 14680 | 14680 | 14660 | 280 |
| 315 | 20230823 | 141600 | 2846384100 | 14680 | 14670 | 14680 | 14670 | 612 |
| 316 | 20230823 | 141500 | 2837400530 | 14670 | 14670 | 14670 | 14660 | 38 |
| 317 | 20230823 | 141400 | 2836843080 | 14670 | 14680 | 14680 | 14670 | 80 |
| 318 | 20230823 | 141300 | 2835669300 | 14680 | 14640 | 14680 | 14640 | 959 |
| 319 | 20230823 | 141200 | 2821604760 | 14630 | 14650 | 14670 | 14630 | 2184 |
| 320 | 20230823 | 141100 | 2789600270 | 14670 | 14660 | 14670 | 14650 | 186 |
| 321 | 20230823 | 141000 | 2786873650 | 14660 | 14640 | 14660 | 14640 | 241 |
| 322 | 20230823 | 140900 | 2783340850 | 14660 | 14650 | 14660 | 14640 | 1222 |
| 323 | 20230823 | 140800 | 2765444780 | 14650 | 14650 | 14650 | 14640 | 180 |
| 324 | 20230823 | 140700 | 2762808160 | 14640 | 14660 | 14660 | 14630 | 905 |
| 325 | 20230823 | 140600 | 2749548710 | 14660 | 14680 | 14680 | 14660 | 640 |
| 326 | 20230823 | 140500 | 2740157670 | 14670 | 14670 | 14670 | 14670 | 657 |
| 327 | 20230823 | 140400 | 2730519480 | 14660 | 14660 | 14660 | 14650 | 549 |
| 328 | 20230823 | 140300 | 2722473580 | 14670 | 14660 | 14670 | 14650 | 825 |
| 329 | 20230823 | 140200 | 2710379940 | 14660 | 14650 | 14670 | 14640 | 1192 |
| 330 | 20230823 | 140100 | 2692912960 | 14650 | 14650 | 14650 | 14640 | 202 |
| 331 | 20230823 | 140000 | 2689954660 | 14640 | 14600 | 14640 | 14600 | 2843 |
| 332 | 20230823 | 135900 | 2648426810 | 14600 | 14580 | 14600 | 14580 | 550 |
| 333 | 20230823 | 135800 | 2640407170 | 14580 | 14570 | 14580 | 14570 | 305 |
| 334 | 20230823 | 135700 | 2635962760 | 14580 | 14580 | 14580 | 14580 | 166 |
| 335 | 20230823 | 135600 | 2633542480 | 14580 | 14580 | 14580 | 14580 | 368 |
| 336 | 20230823 | 135500 | 2628177040 | 14580 | 14580 | 14580 | 14560 | 275 |
| 337 | 20230823 | 135400 | 2624172500 | 14570 | 14580 | 14580 | 14570 | 491 |
| 338 | 20230823 | 135300 | 2617018530 | 14580 | 14600 | 14600 | 14560 | 244 |
| 339 | 20230823 | 135200 | 2613462130 | 14600 | 14570 | 14600 | 14560 | 249 |
| 340 | 20230823 | 135100 | 2609834250 | 14600 | 14600 | 14600 | 14600 | 36 |
| 341 | 20230823 | 135000 | 2609308650 | 14570 | 14600 | 14600 | 14570 | 551 |
| 342 | 20230823 | 134900 | 2601279860 | 14600 | 14600 | 14600 | 14570 | 717 |
| 343 | 20230823 | 134800 | 2590827060 | 14600 | 14600 | 14600 | 14600 | 115 |
| 344 | 20230823 | 134700 | 2589148060 | 14600 | 14590 | 14600 | 14590 | 791 |
| 345 | 20230823 | 134600 | 2577607200 | 14590 | 14590 | 14590 | 14590 | 182 |
| 346 | 20230823 | 134500 | 2574951820 | 14590 | 14600 | 14600 | 14590 | 1042 |
| 347 | 20230823 | 134400 | 2559739490 | 14580 | 14580 | 14590 | 14580 | 600 |
| 348 | 20230823 | 134300 | 2550986950 | 14580 | 14580 | 14580 | 14570 | 33 |
| 349 | 20230823 | 134200 | 2550506020 | 14580 | 14580 | 14580 | 14580 | 100 |
| 350 | 20230823 | 134100 | 2549048020 | 14580 | 14590 | 14590 | 14580 | 210 |
| 351 | 20230823 | 134000 | 2545985220 | 14580 | 14580 | 14580 | 14580 | 0 |
| 352 | 20230823 | 133900 | 2545985220 | 14580 | 14580 | 14580 | 14580 | 520 |
| 353 | 20230823 | 133800 | 2538403620 | 14580 | 14580 | 14580 | 14580 | 342 |
| 354 | 20230823 | 133700 | 2533417260 | 14580 | 14580 | 14580 | 14580 | 90 |
| 355 | 20230823 | 133600 | 2532105060 | 14580 | 14600 | 14600 | 14580 | 170 |
| 356 | 20230823 | 133500 | 2529623910 | 14620 | 14600 | 14620 | 14590 | 79 |
| 357 | 20230823 | 133400 | 2528470060 | 14620 | 14620 | 14620 | 14620 | 159 |
| 358 | 20230823 | 133300 | 2526145480 | 14610 | 14590 | 14610 | 14590 | 1864 |
| 359 | 20230823 | 133200 | 2498926310 | 14590 | 14590 | 14590 | 14590 | 521 |
| 360 | 20230823 | 133100 | 2491324920 | 14590 | 14590 | 14590 | 14590 | 200 |
| 361 | 20230823 | 133000 | 2488406920 | 14600 | 14600 | 14600 | 14600 | 162 |
| 362 | 20230823 | 132900 | 2486041720 | 14600 | 14590 | 14600 | 14590 | 630 |
| 363 | 20230823 | 132800 | 2476843770 | 14600 | 14590 | 14600 | 14590 | 32 |
| 364 | 20230823 | 132700 | 2476376870 | 14600 | 14600 | 14600 | 14600 | 12 |
| 365 | 20230823 | 132600 | 2476201670 | 14600 | 14600 | 14610 | 14600 | 446 |
| 366 | 20230823 | 132500 | 2469689770 | 14610 | 14610 | 14610 | 14610 | 1 |
| 367 | 20230823 | 132400 | 2469675160 | 14610 | 14620 | 14620 | 14610 | 386 |
| 368 | 20230823 | 132300 | 2464035610 | 14620 | 14620 | 14620 | 14620 | 6 |
| 369 | 20230823 | 132200 | 2463947890 | 14620 | 14630 | 14630 | 14620 | 117 |
| 370 | 20230823 | 132100 | 2462237010 | 14640 | 14640 | 14640 | 14640 | 14 |
| 371 | 20230823 | 132000 | 2462032050 | 14640 | 14650 | 14650 | 14640 | 104 |
| 372 | 20230823 | 131900 | 2460509480 | 14600 | 14600 | 14600 | 14600 | 51 |
| 373 | 20230823 | 131800 | 2459764880 | 14650 | 14640 | 14650 | 14600 | 197 |
| 374 | 20230823 | 131700 | 2456884310 | 14600 | 14600 | 14600 | 14600 | 22 |
| 375 | 20230823 | 131600 | 2456563110 | 14600 | 14600 | 14600 | 14600 | 19 |
| 376 | 20230823 | 131500 | 2456285710 | 14580 | 14600 | 14600 | 14580 | 200 |
| 377 | 20230823 | 131400 | 2453366990 | 14600 | 14600 | 14600 | 14600 | 70 |
| 378 | 20230823 | 131300 | 2452344990 | 14650 | 14650 | 14650 | 14650 | 1 |
| 379 | 20230823 | 131200 | 2452330340 | 14650 | 14600 | 14650 | 14600 | 431 |
| 380 | 20230823 | 131100 | 2446033580 | 14590 | 14590 | 14590 | 14590 | 0 |
| 381 | 20230823 | 131000 | 2446033580 | 14590 | 14630 | 14630 | 14590 | 1742 |
| 382 | 20230823 | 130900 | 2420611340 | 14600 | 14610 | 14630 | 14600 | 1093 |
| 383 | 20230823 | 130800 | 2404652440 | 14610 | 14660 | 14660 | 14600 | 1163 |
| 384 | 20230823 | 130700 | 2387643310 | 14660 | 14660 | 14660 | 14660 | 17 |
| 385 | 20230823 | 130600 | 2387394090 | 14660 | 14670 | 14670 | 14660 | 90 |
| 386 | 20230823 | 130500 | 2386074560 | 14670 | 14670 | 14670 | 14670 | 623 |
| 387 | 20230823 | 130400 | 2376935150 | 14670 | 14660 | 14670 | 14640 | 513 |
| 388 | 20230823 | 130300 | 2369423420 | 14660 | 14670 | 14670 | 14660 | 109 |
| 389 | 20230823 | 130200 | 2367824490 | 14660 | 14670 | 14680 | 14660 | 1065 |
| 390 | 20230823 | 130100 | 2352195990 | 14670 | 14670 | 14680 | 14670 | 827 |
| 391 | 20230823 | 130000 | 2340060130 | 14670 | 14620 | 14680 | 14620 | 306 |
| 392 | 20230823 | 125900 | 2335571350 | 14670 | 14630 | 14670 | 14630 | 5471 |
| 393 | 20230823 | 125800 | 2255385220 | 14630 | 14630 | 14630 | 14600 | 2759 |
| 394 | 20230823 | 125700 | 2215090660 | 14630 | 14620 | 14630 | 14620 | 15 |
| 395 | 20230823 | 125600 | 2214871350 | 14610 | 14620 | 14630 | 14610 | 1085 |
| 396 | 20230823 | 125500 | 2198999540 | 14620 | 14620 | 14620 | 14620 | 0 |
| 397 | 20230823 | 125400 | 2198999540 | 14620 | 14630 | 14630 | 14620 | 142 |
| 398 | 20230823 | 125300 | 2196922580 | 14630 | 14640 | 14640 | 14630 | 2 |
| 399 | 20230823 | 125200 | 2196893310 | 14640 | 14600 | 14640 | 14600 | 293 |
| 400 | 20230823 | 125100 | 2192604280 | 14600 | 14640 | 14640 | 14600 | 518 |
| 401 | 20230823 | 125000 | 2185032070 | 14640 | 14630 | 14640 | 14630 | 360 |
| 402 | 20230823 | 124900 | 2179765120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 403 | 20230823 | 124800 | 2179765120 | 14630 | 14630 | 14630 | 14600 | 313 |
| 404 | 20230823 | 124700 | 2175189330 | 14650 | 14640 | 14650 | 14640 | 1124 |
| 405 | 20230823 | 124600 | 2158733510 | 14650 | 14640 | 14650 | 14640 | 98 |
| 406 | 20230823 | 124500 | 2157298310 | 14640 | 14640 | 14640 | 14640 | 136 |
| 407 | 20230823 | 124400 | 2155307270 | 14640 | 14640 | 14640 | 14640 | 33 |
| 408 | 20230823 | 124300 | 2154824150 | 14650 | 14660 | 14660 | 14650 | 258 |
| 409 | 20230823 | 124200 | 2151044400 | 14660 | 14660 | 14660 | 14660 | 0 |
| 410 | 20230823 | 124100 | 2151044400 | 14660 | 14650 | 14660 | 14650 | 875 |
| 411 | 20230823 | 124000 | 2138222270 | 14640 | 14640 | 14640 | 14640 | 4 |
| 412 | 20230823 | 123900 | 2138163710 | 14620 | 14630 | 14650 | 14620 | 153 |
| 413 | 20230823 | 123800 | 2135923730 | 14630 | 14630 | 14630 | 14630 | 67 |
| 414 | 20230823 | 123700 | 2134943520 | 14640 | 14650 | 14650 | 14640 | 1313 |
| 415 | 20230823 | 123600 | 2115718520 | 14650 | 14640 | 14650 | 14640 | 998 |
| 416 | 20230823 | 123500 | 2101100810 | 14630 | 14610 | 14630 | 14610 | 947 |
| 417 | 20230823 | 123400 | 2087257590 | 14610 | 14600 | 14610 | 14600 | 716 |
| 418 | 20230823 | 123300 | 2076802490 | 14590 | 14590 | 14590 | 14580 | 370 |
| 419 | 20230823 | 123200 | 2071405700 | 14590 | 14590 | 14600 | 14590 | 442 |
| 420 | 20230823 | 123100 | 2064955920 | 14570 | 14580 | 14590 | 14570 | 465 |
| 421 | 20230823 | 123000 | 2058179830 | 14580 | 14590 | 14590 | 14580 | 58 |
| 422 | 20230823 | 122900 | 2057333620 | 14590 | 14590 | 14590 | 14590 | 0 |
| 423 | 20230823 | 122800 | 2057333620 | 14590 | 14590 | 14590 | 14590 | 3 |
| 424 | 20230823 | 122700 | 2057289850 | 14570 | 14570 | 14570 | 14570 | 0 |
| 425 | 20230823 | 122600 | 2057289850 | 14570 | 14580 | 14580 | 14570 | 321 |
| 426 | 20230823 | 122500 | 2052611670 | 14580 | 14560 | 14580 | 14560 | 4207 |
| 427 | 20230823 | 122400 | 1991296900 | 14570 | 14560 | 14570 | 14560 | 53 |
| 428 | 20230823 | 122300 | 1990525180 | 14570 | 14570 | 14570 | 14570 | 36 |
| 429 | 20230823 | 122200 | 1990000660 | 14560 | 14560 | 14560 | 14560 | 1002 |
| 430 | 20230823 | 122100 | 1975411540 | 14560 | 14560 | 14560 | 14560 | 60 |
| 431 | 20230823 | 122000 | 1974537940 | 14560 | 14580 | 14580 | 14550 | 1670 |
| 432 | 20230823 | 121900 | 1950222540 | 14580 | 14580 | 14580 | 14580 | 150 |
| 433 | 20230823 | 121800 | 1948035540 | 14580 | 14580 | 14580 | 14580 | 25 |
| 434 | 20230823 | 121700 | 1947671040 | 14590 | 14590 | 14590 | 14590 | 0 |
| 435 | 20230823 | 121600 | 1947671040 | 14590 | 14590 | 14590 | 14590 | 5 |
| 436 | 20230823 | 121500 | 1947598090 | 14580 | 14580 | 14580 | 14580 | 56 |
| 437 | 20230823 | 121400 | 1946781610 | 14590 | 14590 | 14590 | 14590 | 44 |
| 438 | 20230823 | 121300 | 1946139650 | 14590 | 14590 | 14590 | 14590 | 240 |
| 439 | 20230823 | 121200 | 1942638050 | 14590 | 14590 | 14590 | 14590 | 208 |
| 440 | 20230823 | 121100 | 1939603330 | 14590 | 14580 | 14590 | 14580 | 118 |
| 441 | 20230823 | 121000 | 1937882660 | 14590 | 14590 | 14590 | 14590 | 6 |
| 442 | 20230823 | 120900 | 1937795120 | 14590 | 14590 | 14590 | 14590 | 42 |
| 443 | 20230823 | 120800 | 1937182340 | 14590 | 14590 | 14590 | 14590 | 158 |
| 444 | 20230823 | 120700 | 1934877120 | 14600 | 14600 | 14610 | 14600 | 712 |
| 445 | 20230823 | 120600 | 1924481900 | 14600 | 14600 | 14600 | 14600 | 100 |
| 446 | 20230823 | 120500 | 1923021900 | 14630 | 14600 | 14630 | 14600 | 64 |
| 447 | 20230823 | 120400 | 1922086300 | 14600 | 14600 | 14600 | 14600 | 5 |
| 448 | 20230823 | 120300 | 1922013300 | 14600 | 14600 | 14600 | 14600 | 2 |
| 449 | 20230823 | 120200 | 1921984100 | 14590 | 14600 | 14600 | 14590 | 151 |
| 450 | 20230823 | 120100 | 1919780990 | 14580 | 14590 | 14590 | 14580 | 66 |
| 451 | 20230823 | 120000 | 1918818540 | 14620 | 14620 | 14630 | 14620 | 74 |
| 452 | 20230823 | 115900 | 1917736610 | 14610 | 14590 | 14610 | 14590 | 381 |
| 453 | 20230823 | 115800 | 1912175880 | 14600 | 14600 | 14600 | 14590 | 804 |
| 454 | 20230823 | 115700 | 1900442910 | 14600 | 14610 | 14610 | 14600 | 270 |
| 455 | 20230823 | 115600 | 1896500220 | 14610 | 14600 | 14610 | 14600 | 489 |
| 456 | 20230823 | 115500 | 1889360230 | 14610 | 14610 | 14610 | 14610 | 173 |
| 457 | 20230823 | 115400 | 1886832700 | 14620 | 14610 | 14620 | 14610 | 5 |
| 458 | 20230823 | 115300 | 1886759610 | 14620 | 14630 | 14640 | 14620 | 615 |
| 459 | 20230823 | 115200 | 1877761450 | 14630 | 14610 | 14630 | 14610 | 480 |
| 460 | 20230823 | 115100 | 1870739830 | 14610 | 14600 | 14610 | 14600 | 926 |
| 461 | 20230823 | 115000 | 1857218800 | 14600 | 14600 | 14600 | 14600 | 2 |
| 462 | 20230823 | 114900 | 1857189600 | 14610 | 14600 | 14610 | 14600 | 481 |
| 463 | 20230823 | 114800 | 1850166980 | 14610 | 14610 | 14610 | 14600 | 312 |
| 464 | 20230823 | 114700 | 1845609140 | 14610 | 14630 | 14630 | 14610 | 349 |
| 465 | 20230823 | 114600 | 1840504250 | 14620 | 14620 | 14620 | 14620 | 113 |
| 466 | 20230823 | 114500 | 1838852190 | 14630 | 14630 | 14640 | 14610 | 1102 |
| 467 | 20230823 | 114400 | 1822746740 | 14630 | 14640 | 14640 | 14630 | 280 |
| 468 | 20230823 | 114300 | 1818647550 | 14650 | 14670 | 14670 | 14650 | 473 |
| 469 | 20230823 | 114200 | 1811714210 | 14680 | 14670 | 14680 | 14670 | 183 |
| 470 | 20230823 | 114100 | 1809027820 | 14680 | 14680 | 14680 | 14680 | 385 |
| 471 | 20230823 | 114000 | 1803376020 | 14680 | 14650 | 14680 | 14650 | 647 |
| 472 | 20230823 | 113900 | 1793881880 | 14650 | 14660 | 14660 | 14650 | 343 |
| 473 | 20230823 | 113800 | 1788854000 | 14660 | 14650 | 14660 | 14650 | 1533 |
| 474 | 20230823 | 113700 | 1766385370 | 14650 | 14640 | 14650 | 14620 | 284 |
| 475 | 20230823 | 113600 | 1762228300 | 14640 | 14630 | 14640 | 14630 | 339 |
| 476 | 20230823 | 113500 | 1757268680 | 14630 | 14620 | 14640 | 14620 | 172 |
| 477 | 20230823 | 113400 | 1754752820 | 14620 | 14630 | 14630 | 14620 | 472 |
| 478 | 20230823 | 113300 | 1747848280 | 14620 | 14620 | 14630 | 14620 | 298 |
| 479 | 20230823 | 113200 | 1743490180 | 14620 | 14610 | 14620 | 14610 | 301 |
| 480 | 20230823 | 113100 | 1739090890 | 14610 | 14600 | 14610 | 14600 | 566 |
| 481 | 20230823 | 113000 | 1730824670 | 14600 | 14590 | 14600 | 14590 | 45 |
| 482 | 20230823 | 112900 | 1730167780 | 14600 | 14600 | 14600 | 14600 | 67 |
| 483 | 20230823 | 112800 | 1729189580 | 14610 | 14600 | 14610 | 14600 | 210 |
| 484 | 20230823 | 112700 | 1726121540 | 14590 | 14600 | 14600 | 14580 | 217 |
| 485 | 20230823 | 112600 | 1722953890 | 14600 | 14610 | 14630 | 14600 | 148 |
| 486 | 20230823 | 112500 | 1720789780 | 14600 | 14600 | 14600 | 14580 | 1005 |
| 487 | 20230823 | 112400 | 1706125670 | 14620 | 14600 | 14620 | 14600 | 2323 |
| 488 | 20230823 | 112300 | 1672182640 | 14600 | 14570 | 14600 | 14570 | 1125 |
| 489 | 20230823 | 112200 | 1655770690 | 14550 | 14520 | 14550 | 14520 | 362 |
| 490 | 20230823 | 112100 | 1650507080 | 14520 | 14530 | 14530 | 14520 | 93 |
| 491 | 20230823 | 112000 | 1649156280 | 14530 | 14530 | 14530 | 14530 | 0 |
| 492 | 20230823 | 111900 | 1649156280 | 14530 | 14540 | 14540 | 14530 | 142 |
| 493 | 20230823 | 111800 | 1647092790 | 14540 | 14540 | 14540 | 14540 | 5 |
| 494 | 20230823 | 111700 | 1647020090 | 14550 | 14550 | 14550 | 14550 | 34 |
| 495 | 20230823 | 111600 | 1646525390 | 14540 | 14580 | 14580 | 14540 | 122 |
| 496 | 20230823 | 111500 | 1644750480 | 14590 | 14570 | 14590 | 14570 | 672 |
| 497 | 20230823 | 111400 | 1634954720 | 14570 | 14530 | 14570 | 14530 | 730 |
| 498 | 20230823 | 111300 | 1624326060 | 14520 | 14510 | 14520 | 14510 | 281 |
| 499 | 20230823 | 111200 | 1620246630 | 14510 | 14480 | 14510 | 14480 | 923 |
| 500 | 20230823 | 111100 | 1606868140 | 14480 | 14480 | 14480 | 14470 | 229 |
| 501 | 20230823 | 111000 | 1603552720 | 14480 | 14470 | 14480 | 14470 | 154 |
| 502 | 20230823 | 110900 | 1601323800 | 14470 | 14470 | 14470 | 14470 | 317 |
| 503 | 20230823 | 110800 | 1596736810 | 14470 | 14470 | 14470 | 14470 | 3 |
| 504 | 20230823 | 110700 | 1596693400 | 14470 | 14470 | 14480 | 14470 | 471 |
| 505 | 20230823 | 110600 | 1589877320 | 14470 | 14430 | 14470 | 14430 | 152 |
| 506 | 20230823 | 110500 | 1587678420 | 14430 | 14460 | 14460 | 14430 | 90 |
| 507 | 20230823 | 110400 | 1586378820 | 14460 | 14460 | 14460 | 14460 | 0 |
| 508 | 20230823 | 110300 | 1586378820 | 14460 | 14430 | 14460 | 14430 | 488 |
| 509 | 20230823 | 110200 | 1579326240 | 14440 | 14450 | 14450 | 14430 | 209 |
| 510 | 20230823 | 110100 | 1576306700 | 14450 | 14450 | 14450 | 14450 | 30 |
| 511 | 20230823 | 110000 | 1575873200 | 14450 | 14460 | 14460 | 14450 | 161 |
| 512 | 20230823 | 105900 | 1573546710 | 14450 | 14450 | 14450 | 14450 | 111 |
| 513 | 20230823 | 105800 | 1571942760 | 14450 | 14450 | 14450 | 14450 | 7 |
| 514 | 20230823 | 105700 | 1571841610 | 14450 | 14450 | 14450 | 14450 | 71 |
| 515 | 20230823 | 105600 | 1570815660 | 14450 | 14450 | 14450 | 14450 | 208 |
| 516 | 20230823 | 105500 | 1567810060 | 14450 | 14450 | 14450 | 14410 | 2155 |
| 517 | 20230823 | 105400 | 1536724650 | 14450 | 14450 | 14450 | 14420 | 770 |
| 518 | 20230823 | 105300 | 1525608930 | 14450 | 14470 | 14470 | 14450 | 400 |
| 519 | 20230823 | 105200 | 1519827320 | 14470 | 14470 | 14470 | 14470 | 62 |
| 520 | 20230823 | 105100 | 1518930180 | 14470 | 14460 | 14470 | 14460 | 192 |
| 521 | 20230823 | 105000 | 1516152970 | 14470 | 14460 | 14470 | 14460 | 79 |
| 522 | 20230823 | 104900 | 1515010590 | 14460 | 14460 | 14460 | 14450 | 103 |
| 523 | 20230823 | 104800 | 1513521520 | 14460 | 14450 | 14460 | 14450 | 32 |
| 524 | 20230823 | 104700 | 1513058920 | 14450 | 14470 | 14470 | 14430 | 1874 |
| 525 | 20230823 | 104600 | 1485979830 | 14470 | 14470 | 14470 | 14460 | 398 |
| 526 | 20230823 | 104500 | 1480221910 | 14480 | 14480 | 14480 | 14480 | 10 |
| 527 | 20230823 | 104400 | 1480077110 | 14480 | 14500 | 14500 | 14480 | 174 |
| 528 | 20230823 | 104300 | 1477557490 | 14500 | 14500 | 14500 | 14500 | 5 |
| 529 | 20230823 | 104200 | 1477484990 | 14500 | 14500 | 14500 | 14500 | 0 |
| 530 | 20230823 | 104100 | 1477484990 | 14500 | 14480 | 14500 | 14480 | 65 |
| 531 | 20230823 | 104000 | 1476543410 | 14480 | 14470 | 14480 | 14470 | 64 |
| 532 | 20230823 | 103900 | 1475617180 | 14470 | 14460 | 14470 | 14460 | 108 |
| 533 | 20230823 | 103800 | 1474055090 | 14460 | 14460 | 14460 | 14450 | 227 |
| 534 | 20230823 | 103700 | 1470773990 | 14460 | 14460 | 14460 | 14450 | 1280 |
| 535 | 20230823 | 103600 | 1452266470 | 14460 | 14470 | 14470 | 14460 | 510 |
| 536 | 20230823 | 103500 | 1444890770 | 14470 | 14470 | 14470 | 14470 | 1192 |
| 537 | 20230823 | 103400 | 1427642530 | 14470 | 14470 | 14470 | 14470 | 32 |
| 538 | 20230823 | 103300 | 1427179490 | 14480 | 14510 | 14510 | 14470 | 4667 |
| 539 | 20230823 | 103200 | 1359548550 | 14510 | 14510 | 14510 | 14510 | 245 |
| 540 | 20230823 | 103100 | 1355993600 | 14520 | 14510 | 14520 | 14510 | 393 |
| 541 | 20230823 | 103000 | 1350291130 | 14520 | 14520 | 14520 | 14520 | 414 |
| 542 | 20230823 | 102900 | 1344279850 | 14530 | 14510 | 14530 | 14510 | 251 |
| 543 | 20230823 | 102800 | 1340637740 | 14510 | 14510 | 14530 | 14510 | 140 |
| 544 | 20230823 | 102700 | 1338604940 | 14530 | 14520 | 14530 | 14520 | 106 |
| 545 | 20230823 | 102600 | 1337065310 | 14520 | 14520 | 14520 | 14520 | 194 |
| 546 | 20230823 | 102500 | 1334248430 | 14520 | 14530 | 14530 | 14520 | 326 |
| 547 | 20230823 | 102400 | 1329513410 | 14530 | 14530 | 14530 | 14530 | 106 |
| 548 | 20230823 | 102300 | 1327973230 | 14530 | 14530 | 14530 | 14520 | 9 |
| 549 | 20230823 | 102200 | 1327842530 | 14520 | 14530 | 14530 | 14520 | 82 |
| 550 | 20230823 | 102100 | 1326651860 | 14530 | 14530 | 14530 | 14520 | 147 |
| 551 | 20230823 | 102000 | 1324516950 | 14530 | 14550 | 14550 | 14530 | 325 |
| 552 | 20230823 | 101900 | 1319790180 | 14550 | 14560 | 14570 | 14550 | 256 |
| 553 | 20230823 | 101800 | 1316062890 | 14560 | 14520 | 14560 | 14520 | 1044 |
| 554 | 20230823 | 101700 | 1300903200 | 14510 | 14500 | 14510 | 14500 | 846 |
| 555 | 20230823 | 101600 | 1288635530 | 14500 | 14500 | 14500 | 14500 | 1139 |
| 556 | 20230823 | 101500 | 1272120030 | 14500 | 14500 | 14500 | 14500 | 7 |
| 557 | 20230823 | 101400 | 1272018530 | 14500 | 14500 | 14500 | 14500 | 31 |
| 558 | 20230823 | 101300 | 1271569030 | 14500 | 14500 | 14500 | 14500 | 383 |
| 559 | 20230823 | 101200 | 1266015530 | 14500 | 14500 | 14500 | 14490 | 1221 |
| 560 | 20230823 | 101100 | 1248311400 | 14500 | 14500 | 14510 | 14500 | 411 |
| 561 | 20230823 | 101000 | 1242351880 | 14500 | 14500 | 14500 | 14490 | 651 |
| 562 | 20230823 | 100900 | 1232912620 | 14510 | 14520 | 14540 | 14500 | 783 |
| 563 | 20230823 | 100800 | 1221552160 | 14520 | 14510 | 14520 | 14510 | 321 |
| 564 | 20230823 | 100700 | 1216894150 | 14510 | 14510 | 14510 | 14500 | 358 |
| 565 | 20230823 | 100600 | 1211700040 | 14510 | 14510 | 14520 | 14510 | 457 |
| 566 | 20230823 | 100500 | 1205066960 | 14510 | 14500 | 14510 | 14500 | 215 |
| 567 | 20230823 | 100400 | 1201949430 | 14500 | 14490 | 14500 | 14490 | 282 |
| 568 | 20230823 | 100300 | 1197863240 | 14490 | 14490 | 14490 | 14490 | 122 |
| 569 | 20230823 | 100200 | 1196095460 | 14500 | 14490 | 14500 | 14490 | 162 |
| 570 | 20230823 | 100100 | 1193747970 | 14490 | 14470 | 14490 | 14460 | 196 |
| 571 | 20230823 | 100000 | 1190911410 | 14470 | 14480 | 14480 | 14470 | 180 |
| 572 | 20230823 | 095900 | 1188306660 | 14490 | 14480 | 14490 | 14450 | 395 |
| 573 | 20230823 | 095800 | 1182594460 | 14480 | 14500 | 14500 | 14460 | 1573 |
| 574 | 20230823 | 095700 | 1159811100 | 14490 | 14490 | 14490 | 14480 | 307 |
| 575 | 20230823 | 095600 | 1155363210 | 14490 | 14520 | 14520 | 14490 | 1694 |
| 576 | 20230823 | 095500 | 1130801600 | 14520 | 14520 | 14520 | 14510 | 54 |
| 577 | 20230823 | 095400 | 1130017530 | 14520 | 14540 | 14550 | 14520 | 582 |
| 578 | 20230823 | 095300 | 1121563660 | 14530 | 14530 | 14530 | 14530 | 96 |
| 579 | 20230823 | 095200 | 1120168780 | 14520 | 14530 | 14540 | 14520 | 293 |
| 580 | 20230823 | 095100 | 1115913420 | 14530 | 14540 | 14600 | 14530 | 360 |
| 581 | 20230823 | 095000 | 1110661480 | 14520 | 14530 | 14530 | 14520 | 623 |
| 582 | 20230823 | 094900 | 1101614180 | 14530 | 14520 | 14530 | 14520 | 41 |
| 583 | 20230823 | 094800 | 1101018840 | 14520 | 14520 | 14520 | 14510 | 391 |
| 584 | 20230823 | 094700 | 1095343730 | 14520 | 14560 | 14570 | 14480 | 2306 |
| 585 | 20230823 | 094600 | 1061824490 | 14560 | 14600 | 14600 | 14560 | 1059 |
| 586 | 20230823 | 094500 | 1046381050 | 14590 | 14580 | 14600 | 14580 | 168 |
| 587 | 20230823 | 094400 | 1043930570 | 14580 | 14580 | 14580 | 14580 | 70 |
| 588 | 20230823 | 094300 | 1042909970 | 14590 | 14610 | 14610 | 14580 | 2300 |
| 589 | 20230823 | 094200 | 1009336880 | 14610 | 14610 | 14610 | 14610 | 283 |
| 590 | 20230823 | 094100 | 1005202250 | 14600 | 14660 | 14660 | 14600 | 1507 |
| 591 | 20230823 | 094000 | 983165160 | 14660 | 14670 | 14670 | 14660 | 347 |
| 592 | 20230823 | 093900 | 978076360 | 14670 | 14650 | 14670 | 14650 | 414 |
| 593 | 20230823 | 093800 | 972004910 | 14650 | 14670 | 14670 | 14640 | 201 |
| 594 | 20230823 | 093700 | 969060550 | 14630 | 14710 | 14710 | 14620 | 1625 |
| 595 | 20230823 | 093600 | 945228310 | 14740 | 14720 | 14740 | 14710 | 895 |
| 596 | 20230823 | 093500 | 932056120 | 14730 | 14730 | 14760 | 14720 | 723 |
| 597 | 20230823 | 093400 | 921407760 | 14730 | 14780 | 14780 | 14730 | 1230 |
| 598 | 20230823 | 093300 | 903267030 | 14780 | 14740 | 14780 | 14740 | 8547 |
| 599 | 20230823 | 093200 | 777150570 | 14730 | 14650 | 14730 | 14650 | 5775 |
| 600 | 20230823 | 093100 | 692201860 | 14650 | 14650 | 14650 | 14640 | 1261 |
| 601 | 20230823 | 093000 | 673728310 | 14650 | 14710 | 14710 | 14650 | 1918 |
| 602 | 20230823 | 092900 | 645576300 | 14700 | 14660 | 14710 | 14650 | 15217 |
| 603 | 20230823 | 092800 | 422254920 | 14660 | 14640 | 14660 | 14630 | 2636 |
| 604 | 20230823 | 092700 | 383646080 | 14630 | 14620 | 14640 | 14620 | 684 |
| 605 | 20230823 | 092600 | 373638260 | 14620 | 14610 | 14630 | 14600 | 1254 |
| 606 | 20230823 | 092500 | 355303610 | 14610 | 14600 | 14610 | 14600 | 273 |
| 607 | 20230823 | 092400 | 351317110 | 14600 | 14620 | 14620 | 14600 | 871 |
| 608 | 20230823 | 092300 | 338593950 | 14620 | 14620 | 14630 | 14610 | 1749 |
| 609 | 20230823 | 092200 | 313025930 | 14620 | 14630 | 14630 | 14620 | 318 |
| 610 | 20230823 | 092100 | 308374820 | 14630 | 14630 | 14630 | 14630 | 305 |
| 611 | 20230823 | 092000 | 303912670 | 14630 | 14640 | 14640 | 14630 | 546 |
| 612 | 20230823 | 091900 | 295922750 | 14610 | 14610 | 14640 | 14610 | 576 |
| 613 | 20230823 | 091800 | 287498390 | 14610 | 14610 | 14620 | 14610 | 592 |
| 614 | 20230823 | 091700 | 278848710 | 14620 | 14630 | 14640 | 14620 | 202 |
| 615 | 20230823 | 091600 | 275893800 | 14640 | 14640 | 14650 | 14610 | 194 |
| 616 | 20230823 | 091500 | 273056650 | 14640 | 14590 | 14640 | 14580 | 1281 |
| 617 | 20230823 | 091400 | 254323820 | 14580 | 14590 | 14590 | 14580 | 866 |
| 618 | 20230823 | 091300 | 241693970 | 14590 | 14590 | 14620 | 14580 | 1326 |
| 619 | 20230823 | 091200 | 222348110 | 14590 | 14610 | 14610 | 14580 | 939 |
| 620 | 20230823 | 091100 | 208640030 | 14610 | 14600 | 14630 | 14600 | 565 |
| 621 | 20230823 | 091000 | 200384780 | 14620 | 14630 | 14640 | 14600 | 833 |
| 622 | 20230823 | 090900 | 188200760 | 14630 | 14560 | 14640 | 14560 | 1590 |
| 623 | 20230823 | 090800 | 164943670 | 14600 | 14530 | 14600 | 14530 | 2120 |
| 624 | 20230823 | 090700 | 134056370 | 14530 | 14520 | 14550 | 14480 | 722 |
| 625 | 20230823 | 090600 | 123578570 | 14510 | 14470 | 14520 | 14460 | 1174 |
| 626 | 20230823 | 090500 | 106552620 | 14470 | 14500 | 14510 | 14470 | 979 |
| 627 | 20230823 | 090400 | 92368860 | 14500 | 14530 | 14530 | 14500 | 363 |
| 628 | 20230823 | 090300 | 87100230 | 14540 | 14530 | 14560 | 14500 | 786 |
| 629 | 20230823 | 090200 | 75680080 | 14520 | 14470 | 14580 | 14470 | 326 |
| 630 | 20230823 | 090100 | 70953270 | 14470 | 14470 | 14490 | 14330 | 1714 |
| 631 | 20230823 | 090000 | 46232120 | 14470 | 14480 | 14580 | 14450 | 3193 |