32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 8046 |
| 3 | 20230816 | 190600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 4 | 20230816 | 190500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 5 | 20230816 | 190400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 6 | 20230816 | 190300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 7 | 20230816 | 190200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 8 | 20230816 | 190100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 9 | 20230816 | 190000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 10 | 20230816 | 185900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 11 | 20230816 | 185800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 12 | 20230816 | 185700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 13 | 20230816 | 185600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 14 | 20230816 | 185500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 15 | 20230816 | 185400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 16 | 20230816 | 185300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 17 | 20230816 | 185200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 18 | 20230816 | 185100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 19 | 20230816 | 185000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 20 | 20230816 | 184900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 21 | 20230816 | 184800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 22 | 20230816 | 184700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 23 | 20230816 | 184600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 24 | 20230816 | 184500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 25 | 20230816 | 184400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 26 | 20230816 | 184300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 27 | 20230816 | 184200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 28 | 20230816 | 184100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 29 | 20230816 | 184000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 30 | 20230816 | 183900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 31 | 20230816 | 183800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 32 | 20230816 | 183700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 8046 |
| 33 | 20230816 | 183600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 34 | 20230816 | 183500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 35 | 20230816 | 183400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 36 | 20230816 | 183300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 37 | 20230816 | 183200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 38 | 20230816 | 183100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 39 | 20230816 | 183000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 40 | 20230816 | 182900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 41 | 20230816 | 182800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 42 | 20230816 | 182700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 43 | 20230816 | 182600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 44 | 20230816 | 182500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 45 | 20230816 | 182400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 46 | 20230816 | 182300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 47 | 20230816 | 182200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 48 | 20230816 | 182100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 49 | 20230816 | 182000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 50 | 20230816 | 181900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 51 | 20230816 | 181800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 52 | 20230816 | 181700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 53 | 20230816 | 181600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 54 | 20230816 | 181500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 55 | 20230816 | 181400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 56 | 20230816 | 181300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 57 | 20230816 | 181200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 58 | 20230816 | 181100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 59 | 20230816 | 181000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 60 | 20230816 | 180900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 61 | 20230816 | 180800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 62 | 20230816 | 180700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 8046 |
| 63 | 20230816 | 180600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 64 | 20230816 | 180500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 65 | 20230816 | 180400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 66 | 20230816 | 180300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 67 | 20230816 | 180200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 68 | 20230816 | 180100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 69 | 20230816 | 180000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 70 | 20230816 | 175900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 71 | 20230816 | 175800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 72 | 20230816 | 175700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 73 | 20230816 | 175600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 74 | 20230816 | 175500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 75 | 20230816 | 175400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 76 | 20230816 | 175300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 77 | 20230816 | 175200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 78 | 20230816 | 175100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 79 | 20230816 | 175000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 80 | 20230816 | 174900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 81 | 20230816 | 174800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 82 | 20230816 | 174700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 83 | 20230816 | 174600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 84 | 20230816 | 174500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 85 | 20230816 | 174400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 86 | 20230816 | 174300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 87 | 20230816 | 174200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 88 | 20230816 | 174100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 89 | 20230816 | 174000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 90 | 20230816 | 173900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 91 | 20230816 | 173800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 92 | 20230816 | 173700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 8046 |
| 93 | 20230816 | 173600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 94 | 20230816 | 173500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 95 | 20230816 | 173400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 96 | 20230816 | 173300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 97 | 20230816 | 173200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 98 | 20230816 | 173100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 99 | 20230816 | 173000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 100 | 20230816 | 172900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 101 | 20230816 | 172800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 102 | 20230816 | 172700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 103 | 20230816 | 172600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 104 | 20230816 | 172500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 105 | 20230816 | 172400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 106 | 20230816 | 172300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 107 | 20230816 | 172200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 108 | 20230816 | 172100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 109 | 20230816 | 172000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 110 | 20230816 | 171900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 111 | 20230816 | 171800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 112 | 20230816 | 171700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 113 | 20230816 | 171600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 114 | 20230816 | 171500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 115 | 20230816 | 171400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 116 | 20230816 | 171300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 117 | 20230816 | 171200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 118 | 20230816 | 171100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 119 | 20230816 | 171000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 120 | 20230816 | 170900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 121 | 20230816 | 170800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 122 | 20230816 | 170700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 8046 |
| 123 | 20230816 | 170600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 124 | 20230816 | 170500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 125 | 20230816 | 170400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 126 | 20230816 | 170300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 127 | 20230816 | 170200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 128 | 20230816 | 170100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 129 | 20230816 | 170000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 130 | 20230816 | 165900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 131 | 20230816 | 165800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 132 | 20230816 | 165700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 133 | 20230816 | 165600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 134 | 20230816 | 165500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 135 | 20230816 | 165400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 136 | 20230816 | 165300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 137 | 20230816 | 165200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 138 | 20230816 | 165100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 139 | 20230816 | 165000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 140 | 20230816 | 164900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 141 | 20230816 | 164800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 142 | 20230816 | 164700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 143 | 20230816 | 164600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 144 | 20230816 | 164500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 145 | 20230816 | 164400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 146 | 20230816 | 164300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 147 | 20230816 | 164200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 148 | 20230816 | 164100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 149 | 20230816 | 164000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 150 | 20230816 | 163900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 151 | 20230816 | 163800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 152 | 20230816 | 163700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 8046 |
| 153 | 20230816 | 163600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 154 | 20230816 | 163500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 155 | 20230816 | 163400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 156 | 20230816 | 163300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 157 | 20230816 | 163200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 158 | 20230816 | 163100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 159 | 20230816 | 163000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 160 | 20230816 | 162900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 161 | 20230816 | 162800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 162 | 20230816 | 162700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 163 | 20230816 | 162600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 164 | 20230816 | 162500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 165 | 20230816 | 162400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 166 | 20230816 | 162300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 167 | 20230816 | 162200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 168 | 20230816 | 162100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 169 | 20230816 | 162000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 170 | 20230816 | 161900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 171 | 20230816 | 161800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 172 | 20230816 | 161700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 173 | 20230816 | 161600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 174 | 20230816 | 161500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 175 | 20230816 | 161400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 176 | 20230816 | 161300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 177 | 20230816 | 161200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 178 | 20230816 | 161100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 179 | 20230816 | 161000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 180 | 20230816 | 160900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 181 | 20230816 | 160800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 182 | 20230816 | 160700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 8046 |
| 183 | 20230816 | 160600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 184 | 20230816 | 160500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 185 | 20230816 | 160400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 186 | 20230816 | 160300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 187 | 20230816 | 160200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 188 | 20230816 | 160100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 189 | 20230816 | 160000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 190 | 20230816 | 155900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 191 | 20230816 | 155800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 192 | 20230816 | 155700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 193 | 20230816 | 155600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 194 | 20230816 | 155500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 195 | 20230816 | 155400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 196 | 20230816 | 155300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 197 | 20230816 | 155200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 198 | 20230816 | 155100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 199 | 20230816 | 155000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 200 | 20230816 | 154900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 201 | 20230816 | 154800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 202 | 20230816 | 154700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 203 | 20230816 | 154600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 204 | 20230816 | 154500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 205 | 20230816 | 154400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 206 | 20230816 | 154300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 207 | 20230816 | 154200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 208 | 20230816 | 154100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 209 | 20230816 | 154000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 210 | 20230816 | 153900 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 211 | 20230816 | 153800 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 212 | 20230816 | 153700 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 8046 |
| 213 | 20230816 | 153600 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 214 | 20230816 | 153500 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 215 | 20230816 | 153400 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 216 | 20230816 | 153300 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 217 | 20230816 | 153200 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 218 | 20230816 | 153100 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 0 |
| 219 | 20230816 | 153000 | 3890838140 | 13640 | 13640 | 13640 | 13640 | 8046 |
| 220 | 20230816 | 152900 | 3781090700 | 13560 | 13560 | 13560 | 13560 | 0 |
| 221 | 20230816 | 152800 | 3781090700 | 13560 | 13560 | 13560 | 13560 | 0 |
| 222 | 20230816 | 152700 | 3781090700 | 13560 | 13560 | 13560 | 13560 | 0 |
| 223 | 20230816 | 152600 | 3781090700 | 13560 | 13560 | 13560 | 13560 | 0 |
| 224 | 20230816 | 152500 | 3781090700 | 13560 | 13560 | 13560 | 13560 | 0 |
| 225 | 20230816 | 152400 | 3781090700 | 13560 | 13560 | 13560 | 13560 | 0 |
| 226 | 20230816 | 152300 | 3781090700 | 13560 | 13560 | 13560 | 13560 | 0 |
| 227 | 20230816 | 152200 | 3781090700 | 13560 | 13560 | 13560 | 13560 | 0 |
| 228 | 20230816 | 152100 | 3781090700 | 13560 | 13560 | 13560 | 13560 | 0 |
| 229 | 20230816 | 152000 | 3781090700 | 13560 | 13560 | 13560 | 13560 | 0 |
| 230 | 20230816 | 151900 | 3781090700 | 13560 | 13540 | 13560 | 13540 | 1176 |
| 231 | 20230816 | 151800 | 3765152140 | 13540 | 13540 | 13540 | 13520 | 6036 |
| 232 | 20230816 | 151700 | 3683485230 | 13540 | 13540 | 13540 | 13510 | 1047 |
| 233 | 20230816 | 151600 | 3669329550 | 13540 | 13530 | 13540 | 13510 | 288 |
| 234 | 20230816 | 151500 | 3665435770 | 13530 | 13520 | 13530 | 13510 | 184 |
| 235 | 20230816 | 151400 | 3662948530 | 13520 | 13510 | 13530 | 13510 | 888 |
| 236 | 20230816 | 151300 | 3650947030 | 13500 | 13510 | 13520 | 13500 | 366 |
| 237 | 20230816 | 151200 | 3646003670 | 13500 | 13530 | 13530 | 13500 | 2622 |
| 238 | 20230816 | 151100 | 3610575990 | 13520 | 13540 | 13540 | 13520 | 2110 |
| 239 | 20230816 | 151000 | 3582046940 | 13530 | 13520 | 13530 | 13520 | 573 |
| 240 | 20230816 | 150900 | 3574298830 | 13530 | 13530 | 13540 | 13520 | 374 |
| 241 | 20230816 | 150800 | 3569240660 | 13530 | 13530 | 13540 | 13510 | 1582 |
| 242 | 20230816 | 150700 | 3547853340 | 13530 | 13550 | 13550 | 13530 | 3973 |
| 243 | 20230816 | 150600 | 3494084010 | 13550 | 13560 | 13560 | 13540 | 835 |
| 244 | 20230816 | 150500 | 3482769230 | 13550 | 13570 | 13570 | 13550 | 856 |
| 245 | 20230816 | 150400 | 3471164710 | 13570 | 13570 | 13580 | 13560 | 1190 |
| 246 | 20230816 | 150300 | 3455013480 | 13570 | 13580 | 13580 | 13570 | 1003 |
| 247 | 20230816 | 150200 | 3441402200 | 13580 | 13580 | 13580 | 13570 | 485 |
| 248 | 20230816 | 150100 | 3434820410 | 13580 | 13570 | 13580 | 13570 | 1299 |
| 249 | 20230816 | 150000 | 3417182590 | 13580 | 13560 | 13580 | 13550 | 358 |
| 250 | 20230816 | 145900 | 3412327770 | 13550 | 13550 | 13570 | 13540 | 398 |
| 251 | 20230816 | 145800 | 3406934410 | 13550 | 13550 | 13580 | 13540 | 347 |
| 252 | 20230816 | 145700 | 3402231820 | 13540 | 13560 | 13560 | 13540 | 550 |
| 253 | 20230816 | 145600 | 3394779540 | 13550 | 13560 | 13570 | 13550 | 1096 |
| 254 | 20230816 | 145500 | 3379921020 | 13560 | 13560 | 13580 | 13550 | 1734 |
| 255 | 20230816 | 145400 | 3356400270 | 13560 | 13550 | 13560 | 13540 | 443 |
| 256 | 20230816 | 145300 | 3350400100 | 13540 | 13550 | 13550 | 13530 | 442 |
| 257 | 20230816 | 145200 | 3344416410 | 13540 | 13550 | 13550 | 13530 | 862 |
| 258 | 20230816 | 145100 | 3332746900 | 13550 | 13540 | 13550 | 13530 | 1607 |
| 259 | 20230816 | 145000 | 3310989640 | 13530 | 13530 | 13540 | 13530 | 1620 |
| 260 | 20230816 | 144900 | 3289070590 | 13530 | 13550 | 13550 | 13530 | 2459 |
| 261 | 20230816 | 144800 | 3255797200 | 13550 | 13550 | 13560 | 13540 | 624 |
| 262 | 20230816 | 144700 | 3247343980 | 13550 | 13550 | 13560 | 13550 | 156 |
| 263 | 20230816 | 144600 | 3245229960 | 13540 | 13550 | 13550 | 13540 | 1902 |
| 264 | 20230816 | 144500 | 3219474120 | 13550 | 13560 | 13560 | 13550 | 1169 |
| 265 | 20230816 | 144400 | 3203633550 | 13560 | 13580 | 13580 | 13560 | 550 |
| 266 | 20230816 | 144300 | 3196174300 | 13580 | 13590 | 13590 | 13560 | 3076 |
| 267 | 20230816 | 144200 | 3154435610 | 13580 | 13590 | 13600 | 13580 | 800 |
| 268 | 20230816 | 144100 | 3143565970 | 13590 | 13600 | 13600 | 13590 | 883 |
| 269 | 20230816 | 144000 | 3131565740 | 13600 | 13600 | 13600 | 13590 | 517 |
| 270 | 20230816 | 143900 | 3124538670 | 13600 | 13590 | 13610 | 13590 | 926 |
| 271 | 20230816 | 143800 | 3111945450 | 13590 | 13600 | 13600 | 13590 | 2557 |
| 272 | 20230816 | 143700 | 3077173410 | 13590 | 13600 | 13600 | 13590 | 333 |
| 273 | 20230816 | 143600 | 3072646750 | 13600 | 13590 | 13600 | 13590 | 2120 |
| 274 | 20230816 | 143500 | 3043816640 | 13600 | 13590 | 13600 | 13580 | 1605 |
| 275 | 20230816 | 143400 | 3022004970 | 13580 | 13590 | 13600 | 13580 | 1404 |
| 276 | 20230816 | 143300 | 3002934400 | 13590 | 13580 | 13590 | 13570 | 570 |
| 277 | 20230816 | 143200 | 2995190910 | 13580 | 13580 | 13590 | 13570 | 196 |
| 278 | 20230816 | 143100 | 2992529310 | 13580 | 13580 | 13580 | 13570 | 663 |
| 279 | 20230816 | 143000 | 2983527490 | 13580 | 13570 | 13580 | 13560 | 215 |
| 280 | 20230816 | 142900 | 2980611320 | 13560 | 13580 | 13580 | 13560 | 560 |
| 281 | 20230816 | 142800 | 2973012770 | 13580 | 13570 | 13580 | 13560 | 317 |
| 282 | 20230816 | 142700 | 2968709980 | 13570 | 13580 | 13590 | 13570 | 791 |
| 283 | 20230816 | 142600 | 2957970180 | 13580 | 13600 | 13600 | 13580 | 92 |
| 284 | 20230816 | 142500 | 2956720340 | 13580 | 13600 | 13600 | 13580 | 478 |
| 285 | 20230816 | 142400 | 2950224430 | 13600 | 13590 | 13600 | 13590 | 405 |
| 286 | 20230816 | 142300 | 2944719980 | 13600 | 13610 | 13610 | 13590 | 418 |
| 287 | 20230816 | 142200 | 2939037000 | 13610 | 13590 | 13640 | 13590 | 508 |
| 288 | 20230816 | 142100 | 2932125130 | 13590 | 13600 | 13600 | 13580 | 384 |
| 289 | 20230816 | 142000 | 2926906920 | 13590 | 13590 | 13610 | 13580 | 952 |
| 290 | 20230816 | 141900 | 2913970620 | 13610 | 13610 | 13610 | 13580 | 412 |
| 291 | 20230816 | 141800 | 2908369210 | 13610 | 13630 | 13630 | 13600 | 635 |
| 292 | 20230816 | 141700 | 2899723080 | 13630 | 13640 | 13650 | 13630 | 907 |
| 293 | 20230816 | 141600 | 2887357680 | 13630 | 13640 | 13640 | 13620 | 389 |
| 294 | 20230816 | 141500 | 2882056320 | 13640 | 13590 | 13640 | 13590 | 1227 |
| 295 | 20230816 | 141400 | 2865339070 | 13590 | 13590 | 13640 | 13590 | 1502 |
| 296 | 20230816 | 141300 | 2844903750 | 13580 | 13590 | 13600 | 13580 | 349 |
| 297 | 20230816 | 141200 | 2840162610 | 13580 | 13590 | 13590 | 13570 | 1158 |
| 298 | 20230816 | 141100 | 2824439000 | 13590 | 13590 | 13590 | 13580 | 288 |
| 299 | 20230816 | 141000 | 2820527490 | 13580 | 13590 | 13590 | 13580 | 312 |
| 300 | 20230816 | 140900 | 2816290060 | 13580 | 13580 | 13590 | 13580 | 653 |
| 301 | 20230816 | 140800 | 2807421960 | 13590 | 13620 | 13620 | 13590 | 1758 |
| 302 | 20230816 | 140700 | 2783495330 | 13620 | 13610 | 13620 | 13610 | 1123 |
| 303 | 20230816 | 140600 | 2768205430 | 13620 | 13580 | 13620 | 13580 | 1882 |
| 304 | 20230816 | 140500 | 2742602820 | 13590 | 13600 | 13610 | 13590 | 1667 |
| 305 | 20230816 | 140400 | 2719941990 | 13590 | 13600 | 13610 | 13590 | 718 |
| 306 | 20230816 | 140300 | 2710179740 | 13600 | 13610 | 13610 | 13590 | 261 |
| 307 | 20230816 | 140200 | 2706630870 | 13610 | 13590 | 13610 | 13580 | 706 |
| 308 | 20230816 | 140100 | 2697037810 | 13580 | 13570 | 13580 | 13570 | 413 |
| 309 | 20230816 | 140000 | 2691432950 | 13570 | 13570 | 13570 | 13550 | 1705 |
| 310 | 20230816 | 135900 | 2668316870 | 13570 | 13580 | 13580 | 13570 | 538 |
| 311 | 20230816 | 135800 | 2661015880 | 13580 | 13600 | 13600 | 13570 | 799 |
| 312 | 20230816 | 135700 | 2650166370 | 13600 | 13600 | 13600 | 13590 | 466 |
| 313 | 20230816 | 135600 | 2643833060 | 13600 | 13610 | 13610 | 13600 | 1615 |
| 314 | 20230816 | 135500 | 2621868760 | 13610 | 13620 | 13620 | 13600 | 298 |
| 315 | 20230816 | 135400 | 2617814050 | 13620 | 13610 | 13620 | 13610 | 307 |
| 316 | 20230816 | 135300 | 2613635600 | 13600 | 13630 | 13630 | 13600 | 3060 |
| 317 | 20230816 | 135200 | 2571994680 | 13620 | 13630 | 13630 | 13620 | 193 |
| 318 | 20230816 | 135100 | 2569364930 | 13630 | 13630 | 13630 | 13620 | 344 |
| 319 | 20230816 | 135000 | 2564679330 | 13630 | 13620 | 13630 | 13620 | 127 |
| 320 | 20230816 | 134900 | 2562948900 | 13620 | 13630 | 13630 | 13620 | 272 |
| 321 | 20230816 | 134800 | 2559242990 | 13630 | 13640 | 13640 | 13630 | 77 |
| 322 | 20230816 | 134700 | 2558193320 | 13640 | 13650 | 13650 | 13630 | 49 |
| 323 | 20230816 | 134600 | 2557524890 | 13640 | 13670 | 13670 | 13620 | 2551 |
| 324 | 20230816 | 134500 | 2522707740 | 13670 | 13660 | 13670 | 13660 | 221 |
| 325 | 20230816 | 134400 | 2519688700 | 13670 | 13660 | 13670 | 13630 | 899 |
| 326 | 20230816 | 134300 | 2507413690 | 13660 | 13670 | 13670 | 13650 | 289 |
| 327 | 20230816 | 134200 | 2503466870 | 13660 | 13690 | 13690 | 13660 | 2042 |
| 328 | 20230816 | 134100 | 2475553330 | 13680 | 13700 | 13700 | 13680 | 215 |
| 329 | 20230816 | 134000 | 2472609540 | 13690 | 13700 | 13700 | 13680 | 31 |
| 330 | 20230816 | 133900 | 2472185030 | 13700 | 13700 | 13700 | 13670 | 639 |
| 331 | 20230816 | 133800 | 2463436180 | 13700 | 13690 | 13700 | 13680 | 1164 |
| 332 | 20230816 | 133700 | 2447507600 | 13690 | 13700 | 13700 | 13690 | 18 |
| 333 | 20230816 | 133600 | 2447261050 | 13700 | 13700 | 13700 | 13690 | 24 |
| 334 | 20230816 | 133500 | 2446932320 | 13700 | 13680 | 13700 | 13680 | 212 |
| 335 | 20230816 | 133400 | 2444031600 | 13700 | 13690 | 13700 | 13690 | 407 |
| 336 | 20230816 | 133300 | 2438459700 | 13690 | 13700 | 13710 | 13690 | 356 |
| 337 | 20230816 | 133200 | 2433584590 | 13710 | 13700 | 13710 | 13700 | 401 |
| 338 | 20230816 | 133100 | 2428090760 | 13710 | 13710 | 13710 | 13700 | 27 |
| 339 | 20230816 | 133000 | 2427720610 | 13710 | 13710 | 13710 | 13700 | 455 |
| 340 | 20230816 | 132900 | 2421486000 | 13710 | 13710 | 13710 | 13710 | 178 |
| 341 | 20230816 | 132800 | 2419045620 | 13710 | 13720 | 13720 | 13710 | 46 |
| 342 | 20230816 | 132700 | 2418414540 | 13710 | 13720 | 13720 | 13710 | 13 |
| 343 | 20230816 | 132600 | 2418236270 | 13720 | 13720 | 13720 | 13690 | 1015 |
| 344 | 20230816 | 132500 | 2404326750 | 13720 | 13720 | 13730 | 13710 | 19 |
| 345 | 20230816 | 132400 | 2404066030 | 13730 | 13720 | 13730 | 13720 | 151 |
| 346 | 20230816 | 132300 | 2401994180 | 13720 | 13730 | 13730 | 13710 | 98 |
| 347 | 20230816 | 132200 | 2400649150 | 13730 | 13730 | 13730 | 13730 | 6 |
| 348 | 20230816 | 132100 | 2400566770 | 13720 | 13720 | 13720 | 13700 | 478 |
| 349 | 20230816 | 132000 | 2394010450 | 13720 | 13720 | 13730 | 13710 | 1199 |
| 350 | 20230816 | 131900 | 2377564710 | 13730 | 13740 | 13740 | 13730 | 422 |
| 351 | 20230816 | 131800 | 2371770570 | 13750 | 13720 | 13750 | 13720 | 245 |
| 352 | 20230816 | 131700 | 2368406460 | 13730 | 13730 | 13730 | 13730 | 115 |
| 353 | 20230816 | 131600 | 2366827510 | 13720 | 13720 | 13740 | 13720 | 223 |
| 354 | 20230816 | 131500 | 2363765570 | 13730 | 13770 | 13770 | 13720 | 914 |
| 355 | 20230816 | 131400 | 2351206160 | 13770 | 13760 | 13770 | 13760 | 171 |
| 356 | 20230816 | 131300 | 2348853000 | 13760 | 13750 | 13760 | 13750 | 139 |
| 357 | 20230816 | 131200 | 2346941390 | 13750 | 13740 | 13750 | 13730 | 211 |
| 358 | 20230816 | 131100 | 2344042140 | 13730 | 13740 | 13740 | 13730 | 336 |
| 359 | 20230816 | 131000 | 2339425820 | 13750 | 13750 | 13750 | 13750 | 216 |
| 360 | 20230816 | 130900 | 2336455820 | 13740 | 13750 | 13750 | 13740 | 142 |
| 361 | 20230816 | 130800 | 2334504340 | 13740 | 13750 | 13750 | 13740 | 37 |
| 362 | 20230816 | 130700 | 2333995620 | 13750 | 13760 | 13760 | 13740 | 606 |
| 363 | 20230816 | 130600 | 2325665930 | 13750 | 13760 | 13760 | 13750 | 69 |
| 364 | 20230816 | 130500 | 2324716840 | 13760 | 13760 | 13760 | 13760 | 19 |
| 365 | 20230816 | 130400 | 2324455400 | 13750 | 13740 | 13760 | 13740 | 34 |
| 366 | 20230816 | 130300 | 2323987620 | 13760 | 13770 | 13770 | 13750 | 648 |
| 367 | 20230816 | 130200 | 2315072910 | 13780 | 13760 | 13780 | 13760 | 48 |
| 368 | 20230816 | 130100 | 2314412310 | 13770 | 13770 | 13780 | 13770 | 314 |
| 369 | 20230816 | 130000 | 2310088180 | 13780 | 13760 | 13780 | 13760 | 3 |
| 370 | 20230816 | 125900 | 2310046880 | 13780 | 13780 | 13780 | 13770 | 201 |
| 371 | 20230816 | 125800 | 2307278640 | 13780 | 13770 | 13780 | 13770 | 132 |
| 372 | 20230816 | 125700 | 2305460760 | 13760 | 13770 | 13770 | 13760 | 32 |
| 373 | 20230816 | 125600 | 2305020140 | 13770 | 13760 | 13770 | 13750 | 611 |
| 374 | 20230816 | 125500 | 2296615430 | 13770 | 13770 | 13790 | 13760 | 445 |
| 375 | 20230816 | 125400 | 2290486960 | 13770 | 13810 | 13810 | 13770 | 133 |
| 376 | 20230816 | 125300 | 2288654660 | 13810 | 13790 | 13810 | 13770 | 357 |
| 377 | 20230816 | 125200 | 2283736660 | 13790 | 13790 | 13810 | 13790 | 133 |
| 378 | 20230816 | 125100 | 2281902380 | 13790 | 13790 | 13790 | 13780 | 855 |
| 379 | 20230816 | 125000 | 2270115730 | 13820 | 13820 | 13820 | 13790 | 56 |
| 380 | 20230816 | 124900 | 2269342780 | 13820 | 13830 | 13830 | 13800 | 1766 |
| 381 | 20230816 | 124800 | 2244955760 | 13830 | 13830 | 13830 | 13810 | 137 |
| 382 | 20230816 | 124700 | 2243061070 | 13830 | 13830 | 13830 | 13820 | 79 |
| 383 | 20230816 | 124600 | 2241968620 | 13830 | 13830 | 13830 | 13830 | 18 |
| 384 | 20230816 | 124500 | 2241719680 | 13820 | 13820 | 13830 | 13820 | 246 |
| 385 | 20230816 | 124400 | 2238319680 | 13820 | 13820 | 13820 | 13810 | 87 |
| 386 | 20230816 | 124300 | 2237117360 | 13820 | 13810 | 13820 | 13810 | 15 |
| 387 | 20230816 | 124200 | 2236910080 | 13820 | 13820 | 13820 | 13810 | 71 |
| 388 | 20230816 | 124100 | 2235928880 | 13820 | 13830 | 13830 | 13820 | 486 |
| 389 | 20230816 | 124000 | 2229211800 | 13820 | 13830 | 13830 | 13820 | 23 |
| 390 | 20230816 | 123900 | 2228893740 | 13820 | 13830 | 13830 | 13820 | 51 |
| 391 | 20230816 | 123800 | 2228188430 | 13830 | 13830 | 13830 | 13820 | 240 |
| 392 | 20230816 | 123700 | 2224870250 | 13840 | 13840 | 13840 | 13830 | 211 |
| 393 | 20230816 | 123600 | 2221950050 | 13830 | 13830 | 13830 | 13820 | 222 |
| 394 | 20230816 | 123500 | 2218879810 | 13830 | 13820 | 13830 | 13820 | 8 |
| 395 | 20230816 | 123400 | 2218769190 | 13830 | 13830 | 13830 | 13830 | 67 |
| 396 | 20230816 | 123300 | 2217842580 | 13820 | 13840 | 13840 | 13820 | 824 |
| 397 | 20230816 | 123200 | 2206445710 | 13840 | 13810 | 13840 | 13810 | 2502 |
| 398 | 20230816 | 123100 | 2171851560 | 13810 | 13810 | 13810 | 13800 | 141 |
| 399 | 20230816 | 123000 | 2169904370 | 13800 | 13810 | 13810 | 13800 | 70 |
| 400 | 20230816 | 122900 | 2168938310 | 13810 | 13790 | 13810 | 13790 | 837 |
| 401 | 20230816 | 122800 | 2157387090 | 13800 | 13800 | 13800 | 13800 | 33 |
| 402 | 20230816 | 122700 | 2156931690 | 13790 | 13810 | 13810 | 13790 | 303 |
| 403 | 20230816 | 122600 | 2152749240 | 13810 | 13810 | 13810 | 13800 | 93 |
| 404 | 20230816 | 122500 | 2151464930 | 13810 | 13810 | 13810 | 13800 | 179 |
| 405 | 20230816 | 122400 | 2148992960 | 13800 | 13800 | 13800 | 13790 | 113 |
| 406 | 20230816 | 122300 | 2147433580 | 13800 | 13790 | 13800 | 13790 | 118 |
| 407 | 20230816 | 122200 | 2145805200 | 13790 | 13800 | 13800 | 13790 | 195 |
| 408 | 20230816 | 122100 | 2143115300 | 13800 | 13800 | 13810 | 13790 | 175 |
| 409 | 20230816 | 122000 | 2140699530 | 13800 | 13790 | 13810 | 13790 | 2067 |
| 410 | 20230816 | 121900 | 2112185350 | 13790 | 13790 | 13790 | 13780 | 87 |
| 411 | 20230816 | 121800 | 2110985640 | 13790 | 13790 | 13790 | 13780 | 198 |
| 412 | 20230816 | 121700 | 2108256240 | 13780 | 13780 | 13790 | 13780 | 58 |
| 413 | 20230816 | 121600 | 2107456840 | 13790 | 13800 | 13800 | 13790 | 355 |
| 414 | 20230816 | 121500 | 2102561380 | 13800 | 13790 | 13800 | 13780 | 104 |
| 415 | 20230816 | 121400 | 2101127110 | 13790 | 13790 | 13790 | 13780 | 25 |
| 416 | 20230816 | 121300 | 2100782440 | 13790 | 13800 | 13800 | 13790 | 630 |
| 417 | 20230816 | 121200 | 2092093460 | 13800 | 13800 | 13800 | 13790 | 395 |
| 418 | 20230816 | 121100 | 2086642480 | 13800 | 13790 | 13800 | 13790 | 149 |
| 419 | 20230816 | 121000 | 2084586300 | 13790 | 13800 | 13800 | 13790 | 151 |
| 420 | 20230816 | 120900 | 2082502520 | 13790 | 13800 | 13800 | 13790 | 31 |
| 421 | 20230816 | 120800 | 2082074730 | 13800 | 13800 | 13800 | 13790 | 243 |
| 422 | 20230816 | 120700 | 2078721350 | 13800 | 13790 | 13800 | 13780 | 744 |
| 423 | 20230816 | 120600 | 2068458930 | 13780 | 13780 | 13780 | 13770 | 404 |
| 424 | 20230816 | 120500 | 2062891830 | 13770 | 13770 | 13770 | 13770 | 12 |
| 425 | 20230816 | 120400 | 2062726590 | 13780 | 13770 | 13780 | 13770 | 235 |
| 426 | 20230816 | 120300 | 2059489130 | 13780 | 13770 | 13780 | 13770 | 238 |
| 427 | 20230816 | 120200 | 2056211740 | 13770 | 13760 | 13770 | 13760 | 9 |
| 428 | 20230816 | 120100 | 2056087830 | 13770 | 13760 | 13770 | 13760 | 46 |
| 429 | 20230816 | 120000 | 2055454440 | 13770 | 13770 | 13770 | 13750 | 23 |
| 430 | 20230816 | 115900 | 2055137770 | 13770 | 13760 | 13770 | 13750 | 909 |
| 431 | 20230816 | 115800 | 2042631860 | 13750 | 13750 | 13770 | 13750 | 151 |
| 432 | 20230816 | 115700 | 2040555490 | 13750 | 13780 | 13780 | 13750 | 578 |
| 433 | 20230816 | 115600 | 2032601830 | 13770 | 13780 | 13790 | 13760 | 893 |
| 434 | 20230816 | 115500 | 2020304290 | 13790 | 13770 | 13790 | 13770 | 1547 |
| 435 | 20230816 | 115400 | 1998984870 | 13770 | 13740 | 13770 | 13740 | 793 |
| 436 | 20230816 | 115300 | 1988078690 | 13750 | 13740 | 13750 | 13740 | 81 |
| 437 | 20230816 | 115200 | 1986964950 | 13750 | 13720 | 13750 | 13720 | 890 |
| 438 | 20230816 | 115100 | 1974745880 | 13720 | 13710 | 13720 | 13710 | 42 |
| 439 | 20230816 | 115000 | 1974169840 | 13720 | 13710 | 13720 | 13700 | 959 |
| 440 | 20230816 | 114900 | 1961025310 | 13710 | 13700 | 13710 | 13700 | 43 |
| 441 | 20230816 | 114800 | 1960435980 | 13710 | 13710 | 13720 | 13700 | 236 |
| 442 | 20230816 | 114700 | 1957200330 | 13720 | 13720 | 13720 | 13710 | 237 |
| 443 | 20230816 | 114600 | 1953950810 | 13710 | 13710 | 13720 | 13710 | 44 |
| 444 | 20230816 | 114500 | 1953347510 | 13710 | 13710 | 13720 | 13710 | 84 |
| 445 | 20230816 | 114400 | 1952195320 | 13720 | 13730 | 13730 | 13720 | 215 |
| 446 | 20230816 | 114300 | 1949245120 | 13730 | 13730 | 13730 | 13720 | 475 |
| 447 | 20230816 | 114200 | 1942726540 | 13740 | 13730 | 13740 | 13730 | 607 |
| 448 | 20230816 | 114100 | 1934392190 | 13740 | 13740 | 13740 | 13740 | 167 |
| 449 | 20230816 | 114000 | 1932097610 | 13750 | 13750 | 13750 | 13750 | 104 |
| 450 | 20230816 | 113900 | 1930667610 | 13740 | 13740 | 13740 | 13730 | 471 |
| 451 | 20230816 | 113800 | 1924196090 | 13740 | 13740 | 13740 | 13730 | 340 |
| 452 | 20230816 | 113700 | 1919524610 | 13740 | 13730 | 13740 | 13730 | 17 |
| 453 | 20230816 | 113600 | 1919291050 | 13730 | 13740 | 13740 | 13730 | 279 |
| 454 | 20230816 | 113500 | 1915459610 | 13740 | 13740 | 13740 | 13730 | 132 |
| 455 | 20230816 | 113400 | 1913645940 | 13740 | 13750 | 13750 | 13740 | 103 |
| 456 | 20230816 | 113300 | 1912230520 | 13750 | 13740 | 13750 | 13730 | 204 |
| 457 | 20230816 | 113200 | 1909426130 | 13740 | 13740 | 13740 | 13730 | 60 |
| 458 | 20230816 | 113100 | 1908601770 | 13740 | 13740 | 13740 | 13730 | 16 |
| 459 | 20230816 | 113000 | 1908381950 | 13730 | 13740 | 13750 | 13730 | 426 |
| 460 | 20230816 | 112900 | 1902530690 | 13730 | 13730 | 13740 | 13730 | 43 |
| 461 | 20230816 | 112800 | 1901939910 | 13740 | 13740 | 13740 | 13740 | 26 |
| 462 | 20230816 | 112700 | 1901582670 | 13730 | 13740 | 13740 | 13730 | 362 |
| 463 | 20230816 | 112600 | 1896611810 | 13740 | 13750 | 13750 | 13740 | 361 |
| 464 | 20230816 | 112500 | 1891650590 | 13750 | 13750 | 13750 | 13740 | 184 |
| 465 | 20230816 | 112400 | 1889120610 | 13750 | 13740 | 13750 | 13730 | 350 |
| 466 | 20230816 | 112300 | 1884310930 | 13740 | 13740 | 13740 | 13730 | 225 |
| 467 | 20230816 | 112200 | 1881219450 | 13740 | 13740 | 13740 | 13730 | 58 |
| 468 | 20230816 | 112100 | 1880422550 | 13740 | 13740 | 13740 | 13730 | 42 |
| 469 | 20230816 | 112000 | 1879845490 | 13740 | 13740 | 13740 | 13730 | 32 |
| 470 | 20230816 | 111900 | 1879405830 | 13740 | 13740 | 13750 | 13740 | 699 |
| 471 | 20230816 | 111800 | 1869799490 | 13740 | 13700 | 13740 | 13690 | 2933 |
| 472 | 20230816 | 111700 | 1829606630 | 13690 | 13690 | 13700 | 13680 | 1321 |
| 473 | 20230816 | 111600 | 1811520440 | 13690 | 13690 | 13690 | 13690 | 117 |
| 474 | 20230816 | 111500 | 1809918710 | 13690 | 13690 | 13690 | 13680 | 186 |
| 475 | 20230816 | 111400 | 1807373430 | 13680 | 13690 | 13690 | 13680 | 261 |
| 476 | 20230816 | 111300 | 1803801330 | 13690 | 13690 | 13690 | 13680 | 127 |
| 477 | 20230816 | 111200 | 1802063200 | 13690 | 13680 | 13690 | 13680 | 710 |
| 478 | 20230816 | 111100 | 1792349500 | 13690 | 13690 | 13690 | 13680 | 54 |
| 479 | 20230816 | 111000 | 1791610540 | 13690 | 13680 | 13690 | 13680 | 1311 |
| 480 | 20230816 | 110900 | 1773668030 | 13680 | 13690 | 13690 | 13680 | 53 |
| 481 | 20230816 | 110800 | 1772942680 | 13690 | 13680 | 13690 | 13680 | 153 |
| 482 | 20230816 | 110700 | 1770849160 | 13680 | 13680 | 13690 | 13680 | 878 |
| 483 | 20230816 | 110600 | 1758837670 | 13680 | 13680 | 13680 | 13680 | 72 |
| 484 | 20230816 | 110500 | 1757852710 | 13670 | 13680 | 13680 | 13660 | 221 |
| 485 | 20230816 | 110400 | 1754831610 | 13670 | 13650 | 13670 | 13650 | 923 |
| 486 | 20230816 | 110300 | 1742223510 | 13650 | 13630 | 13650 | 13630 | 156 |
| 487 | 20230816 | 110200 | 1740095620 | 13620 | 13670 | 13670 | 13620 | 2707 |
| 488 | 20230816 | 110100 | 1703211710 | 13670 | 13640 | 13670 | 13640 | 1868 |
| 489 | 20230816 | 110000 | 1677728410 | 13640 | 13640 | 13640 | 13630 | 793 |
| 490 | 20230816 | 105900 | 1666912190 | 13640 | 13640 | 13670 | 13620 | 734 |
| 491 | 20230816 | 105800 | 1656906730 | 13640 | 13680 | 13680 | 13640 | 761 |
| 492 | 20230816 | 105700 | 1646515350 | 13670 | 13700 | 13700 | 13670 | 1265 |
| 493 | 20230816 | 105600 | 1629199890 | 13700 | 13690 | 13700 | 13690 | 310 |
| 494 | 20230816 | 105500 | 1624955870 | 13690 | 13690 | 13690 | 13680 | 93 |
| 495 | 20230816 | 105400 | 1623682710 | 13700 | 13650 | 13700 | 13650 | 409 |
| 496 | 20230816 | 105300 | 1618081540 | 13620 | 13690 | 13690 | 13620 | 1590 |
| 497 | 20230816 | 105200 | 1596396190 | 13630 | 13690 | 13700 | 13630 | 889 |
| 498 | 20230816 | 105100 | 1584242820 | 13690 | 13690 | 13700 | 13680 | 1053 |
| 499 | 20230816 | 105000 | 1569826860 | 13690 | 13620 | 13690 | 13610 | 1391 |
| 500 | 20230816 | 104900 | 1550834910 | 13610 | 13650 | 13650 | 13600 | 800 |
| 501 | 20230816 | 104800 | 1539944710 | 13660 | 13700 | 13700 | 13600 | 1943 |
| 502 | 20230816 | 104700 | 1513398190 | 13700 | 13700 | 13700 | 13700 | 204 |
| 503 | 20230816 | 104600 | 1510603390 | 13690 | 13690 | 13700 | 13690 | 397 |
| 504 | 20230816 | 104500 | 1505168190 | 13700 | 13720 | 13720 | 13690 | 911 |
| 505 | 20230816 | 104400 | 1492684720 | 13720 | 13720 | 13730 | 13710 | 200 |
| 506 | 20230816 | 104300 | 1489942160 | 13720 | 13710 | 13720 | 13700 | 300 |
| 507 | 20230816 | 104200 | 1485828280 | 13700 | 13700 | 13700 | 13700 | 1114 |
| 508 | 20230816 | 104100 | 1470566480 | 13700 | 13700 | 13700 | 13690 | 240 |
| 509 | 20230816 | 104000 | 1467278500 | 13700 | 13700 | 13700 | 13700 | 32 |
| 510 | 20230816 | 103900 | 1466840100 | 13700 | 13710 | 13710 | 13700 | 923 |
| 511 | 20230816 | 103800 | 1454194860 | 13710 | 13710 | 13720 | 13700 | 137 |
| 512 | 20230816 | 103700 | 1452316550 | 13700 | 13750 | 13750 | 13700 | 1585 |
| 513 | 20230816 | 103600 | 1430599930 | 13700 | 13750 | 13760 | 13700 | 3002 |
| 514 | 20230816 | 103500 | 1389419230 | 13760 | 13760 | 13780 | 13760 | 207 |
| 515 | 20230816 | 103400 | 1386570700 | 13760 | 13770 | 13780 | 13760 | 373 |
| 516 | 20230816 | 103300 | 1381437090 | 13770 | 13770 | 13770 | 13760 | 34 |
| 517 | 20230816 | 103200 | 1380968930 | 13770 | 13750 | 13770 | 13750 | 136 |
| 518 | 20230816 | 103100 | 1379098730 | 13740 | 13770 | 13770 | 13740 | 1226 |
| 519 | 20230816 | 103000 | 1362244550 | 13770 | 13770 | 13770 | 13770 | 81 |
| 520 | 20230816 | 102900 | 1361129180 | 13770 | 13760 | 13770 | 13750 | 163 |
| 521 | 20230816 | 102800 | 1358887210 | 13760 | 13760 | 13760 | 13760 | 217 |
| 522 | 20230816 | 102700 | 1355901290 | 13760 | 13760 | 13760 | 13760 | 6 |
| 523 | 20230816 | 102600 | 1355818730 | 13750 | 13780 | 13780 | 13750 | 421 |
| 524 | 20230816 | 102500 | 1350026700 | 13770 | 13780 | 13780 | 13770 | 517 |
| 525 | 20230816 | 102400 | 1342907600 | 13770 | 13770 | 13780 | 13770 | 98 |
| 526 | 20230816 | 102300 | 1341558080 | 13760 | 13770 | 13780 | 13760 | 208 |
| 527 | 20230816 | 102200 | 1338694020 | 13780 | 13780 | 13800 | 13780 | 205 |
| 528 | 20230816 | 102100 | 1335868640 | 13790 | 13780 | 13800 | 13730 | 935 |
| 529 | 20230816 | 102000 | 1323002990 | 13790 | 13820 | 13820 | 13790 | 255 |
| 530 | 20230816 | 101900 | 1319485660 | 13790 | 13790 | 13790 | 13790 | 36 |
| 531 | 20230816 | 101800 | 1318989220 | 13790 | 13750 | 13840 | 13730 | 1575 |
| 532 | 20230816 | 101700 | 1297346970 | 13740 | 13830 | 13840 | 13740 | 3460 |
| 533 | 20230816 | 101600 | 1249694950 | 13840 | 13850 | 13850 | 13830 | 205 |
| 534 | 20230816 | 101500 | 1246859280 | 13840 | 13860 | 13860 | 13840 | 1617 |
| 535 | 20230816 | 101400 | 1224466070 | 13860 | 13880 | 13880 | 13860 | 94 |
| 536 | 20230816 | 101300 | 1223162130 | 13880 | 13890 | 13900 | 13880 | 671 |
| 537 | 20230816 | 101200 | 1213843410 | 13900 | 13900 | 13900 | 13890 | 754 |
| 538 | 20230816 | 101100 | 1203362830 | 13900 | 13890 | 13900 | 13890 | 125 |
| 539 | 20230816 | 101000 | 1201626330 | 13900 | 13900 | 13910 | 13900 | 125 |
| 540 | 20230816 | 100900 | 1199888690 | 13910 | 13920 | 13920 | 13900 | 70 |
| 541 | 20230816 | 100800 | 1198914820 | 13920 | 13890 | 13940 | 13890 | 3992 |
| 542 | 20230816 | 100700 | 1143393400 | 13890 | 13880 | 13890 | 13870 | 1044 |
| 543 | 20230816 | 100600 | 1128911030 | 13880 | 13880 | 13880 | 13880 | 61 |
| 544 | 20230816 | 100500 | 1128064350 | 13870 | 13860 | 13870 | 13860 | 102 |
| 545 | 20230816 | 100400 | 1126649630 | 13850 | 13870 | 13870 | 13850 | 1082 |
| 546 | 20230816 | 100300 | 1111662730 | 13870 | 13880 | 13890 | 13870 | 520 |
| 547 | 20230816 | 100200 | 1104444510 | 13880 | 13880 | 13890 | 13870 | 827 |
| 548 | 20230816 | 100100 | 1092965370 | 13880 | 13850 | 13890 | 13840 | 2556 |
| 549 | 20230816 | 100000 | 1057542630 | 13840 | 13830 | 13840 | 13830 | 434 |
| 550 | 20230816 | 095900 | 1051537680 | 13830 | 13810 | 13830 | 13810 | 170 |
| 551 | 20230816 | 095800 | 1049188720 | 13810 | 13830 | 13830 | 13810 | 447 |
| 552 | 20230816 | 095700 | 1043010050 | 13840 | 13840 | 13840 | 13840 | 38 |
| 553 | 20230816 | 095600 | 1042484130 | 13840 | 13850 | 13850 | 13840 | 496 |
| 554 | 20230816 | 095500 | 1035615340 | 13860 | 13860 | 13860 | 13850 | 402 |
| 555 | 20230816 | 095400 | 1030043640 | 13860 | 13870 | 13890 | 13830 | 715 |
| 556 | 20230816 | 095300 | 1020140160 | 13870 | 13890 | 13890 | 13860 | 647 |
| 557 | 20230816 | 095200 | 1011163300 | 13900 | 13890 | 13900 | 13890 | 130 |
| 558 | 20230816 | 095100 | 1009357230 | 13900 | 13890 | 13910 | 13890 | 1176 |
| 559 | 20230816 | 095000 | 993012990 | 13890 | 13870 | 13890 | 13870 | 12 |
| 560 | 20230816 | 094900 | 992846510 | 13870 | 13890 | 13900 | 13870 | 3028 |
| 561 | 20230816 | 094800 | 950815510 | 13900 | 13890 | 13900 | 13880 | 247 |
| 562 | 20230816 | 094700 | 947384360 | 13880 | 13880 | 13880 | 13880 | 225 |
| 563 | 20230816 | 094600 | 944261360 | 13880 | 13890 | 13890 | 13870 | 402 |
| 564 | 20230816 | 094500 | 938683920 | 13880 | 13830 | 13880 | 13830 | 2557 |
| 565 | 20230816 | 094400 | 903290920 | 13830 | 13800 | 13830 | 13790 | 1163 |
| 566 | 20230816 | 094300 | 887223730 | 13800 | 13820 | 13820 | 13800 | 863 |
| 567 | 20230816 | 094200 | 875308860 | 13820 | 13840 | 13840 | 13820 | 499 |
| 568 | 20230816 | 094100 | 868411740 | 13840 | 13820 | 13840 | 13800 | 1055 |
| 569 | 20230816 | 094000 | 853849390 | 13820 | 13850 | 13850 | 13820 | 715 |
| 570 | 20230816 | 093900 | 843954350 | 13850 | 13850 | 13850 | 13850 | 430 |
| 571 | 20230816 | 093800 | 837998850 | 13840 | 13860 | 13860 | 13840 | 828 |
| 572 | 20230816 | 093700 | 826534100 | 13860 | 13860 | 13860 | 13840 | 89 |
| 573 | 20230816 | 093600 | 825301950 | 13870 | 13880 | 13880 | 13840 | 921 |
| 574 | 20230816 | 093500 | 812524060 | 13900 | 13900 | 13920 | 13890 | 851 |
| 575 | 20230816 | 093400 | 800695510 | 13920 | 13920 | 13920 | 13900 | 187 |
| 576 | 20230816 | 093300 | 798092490 | 13940 | 13920 | 13950 | 13920 | 3585 |
| 577 | 20230816 | 093200 | 748103920 | 13920 | 13890 | 13940 | 13890 | 3368 |
| 578 | 20230816 | 093100 | 701279680 | 13870 | 13840 | 13880 | 13840 | 1079 |
| 579 | 20230816 | 093000 | 686332870 | 13850 | 13850 | 13860 | 13840 | 1310 |
| 580 | 20230816 | 092900 | 668195840 | 13870 | 13890 | 13890 | 13850 | 1639 |
| 581 | 20230816 | 092800 | 645457250 | 13890 | 13850 | 13890 | 13840 | 1972 |
| 582 | 20230816 | 092700 | 618107220 | 13850 | 13840 | 13860 | 13840 | 141 |
| 583 | 20230816 | 092600 | 616154610 | 13840 | 13860 | 13860 | 13830 | 291 |
| 584 | 20230816 | 092500 | 612124540 | 13850 | 13810 | 13850 | 13810 | 663 |
| 585 | 20230816 | 092400 | 602949450 | 13820 | 13800 | 13820 | 13790 | 1135 |
| 586 | 20230816 | 092300 | 587283580 | 13800 | 13800 | 13800 | 13800 | 211 |
| 587 | 20230816 | 092200 | 584371780 | 13800 | 13800 | 13820 | 13800 | 1045 |
| 588 | 20230816 | 092100 | 569949640 | 13800 | 13800 | 13820 | 13800 | 270 |
| 589 | 20230816 | 092000 | 566221390 | 13810 | 13810 | 13810 | 13800 | 294 |
| 590 | 20230816 | 091900 | 562161260 | 13810 | 13800 | 13830 | 13800 | 670 |
| 591 | 20230816 | 091800 | 552911290 | 13800 | 13840 | 13840 | 13800 | 428 |
| 592 | 20230816 | 091700 | 546997540 | 13840 | 13840 | 13850 | 13800 | 763 |
| 593 | 20230816 | 091600 | 536454830 | 13840 | 13900 | 13910 | 13840 | 650 |
| 594 | 20230816 | 091500 | 527438370 | 13850 | 13920 | 13920 | 13850 | 1199 |
| 595 | 20230816 | 091400 | 510780990 | 13940 | 13950 | 13960 | 13920 | 1000 |
| 596 | 20230816 | 091300 | 496838890 | 13940 | 13940 | 13940 | 13880 | 2939 |
| 597 | 20230816 | 091200 | 455982240 | 13940 | 13860 | 13970 | 13860 | 4608 |
| 598 | 20230816 | 091100 | 391886920 | 13860 | 13810 | 13860 | 13810 | 2649 |
| 599 | 20230816 | 091000 | 355232300 | 13810 | 13730 | 13830 | 13730 | 2224 |
| 600 | 20230816 | 090900 | 324562520 | 13720 | 13780 | 13780 | 13720 | 2416 |
| 601 | 20230816 | 090800 | 291366170 | 13780 | 13790 | 13790 | 13740 | 346 |
| 602 | 20230816 | 090700 | 286601400 | 13720 | 13710 | 13790 | 13710 | 553 |
| 603 | 20230816 | 090600 | 278998570 | 13790 | 13710 | 13790 | 13670 | 2109 |
| 604 | 20230816 | 090500 | 250077350 | 13710 | 13630 | 13710 | 13630 | 1122 |
| 605 | 20230816 | 090400 | 234740160 | 13720 | 13840 | 13840 | 13670 | 2954 |
| 606 | 20230816 | 090300 | 194118270 | 13840 | 13730 | 13850 | 13710 | 3219 |
| 607 | 20230816 | 090200 | 149658070 | 13680 | 13640 | 13680 | 13620 | 3237 |
| 608 | 20230816 | 090100 | 105472700 | 13630 | 13590 | 13640 | 13530 | 813 |
| 609 | 20230816 | 090000 | 94451490 | 13600 | 13590 | 13600 | 13500 | 6483 |