31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 193500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 5635 |
| 3 | 20230823 | 193400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 4 | 20230823 | 193300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 5 | 20230823 | 193200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 6 | 20230823 | 193100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 7 | 20230823 | 193000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 8 | 20230823 | 192900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 9 | 20230823 | 192800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 10 | 20230823 | 192700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 11 | 20230823 | 192600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 12 | 20230823 | 192500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 13 | 20230823 | 192400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 14 | 20230823 | 192300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 15 | 20230823 | 192200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 16 | 20230823 | 192100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 17 | 20230823 | 192000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 18 | 20230823 | 191900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 19 | 20230823 | 191800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 20 | 20230823 | 191700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 21 | 20230823 | 191600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 22 | 20230823 | 191500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 23 | 20230823 | 191400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 24 | 20230823 | 191300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 25 | 20230823 | 191200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 26 | 20230823 | 191100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 27 | 20230823 | 191000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 28 | 20230823 | 190900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 29 | 20230823 | 190800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 30 | 20230823 | 190700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 31 | 20230823 | 190600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 32 | 20230823 | 190500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 5635 |
| 33 | 20230823 | 190400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 34 | 20230823 | 190300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 35 | 20230823 | 190200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 36 | 20230823 | 190100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 37 | 20230823 | 190000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 38 | 20230823 | 185900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 39 | 20230823 | 185800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 40 | 20230823 | 185700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 41 | 20230823 | 185600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 42 | 20230823 | 185500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 43 | 20230823 | 185400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 44 | 20230823 | 185300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 45 | 20230823 | 185200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 46 | 20230823 | 185100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 47 | 20230823 | 185000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 48 | 20230823 | 184900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 49 | 20230823 | 184800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 50 | 20230823 | 184700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 51 | 20230823 | 184600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 52 | 20230823 | 184500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 53 | 20230823 | 184400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 54 | 20230823 | 184300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 55 | 20230823 | 184200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 56 | 20230823 | 184100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 57 | 20230823 | 184000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 58 | 20230823 | 183900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 59 | 20230823 | 183800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 60 | 20230823 | 183700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 61 | 20230823 | 183600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 62 | 20230823 | 183500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 5635 |
| 63 | 20230823 | 183400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 64 | 20230823 | 183300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 65 | 20230823 | 183200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 66 | 20230823 | 183100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 67 | 20230823 | 183000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 68 | 20230823 | 182900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 69 | 20230823 | 182800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 70 | 20230823 | 182700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 71 | 20230823 | 182600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 72 | 20230823 | 182500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 73 | 20230823 | 182400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 74 | 20230823 | 182300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 75 | 20230823 | 182200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 76 | 20230823 | 182100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 77 | 20230823 | 182000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 78 | 20230823 | 181900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 79 | 20230823 | 181800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 80 | 20230823 | 181700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 81 | 20230823 | 181600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 82 | 20230823 | 181500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 83 | 20230823 | 181400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 84 | 20230823 | 181300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 85 | 20230823 | 181200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 86 | 20230823 | 181100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 87 | 20230823 | 181000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 88 | 20230823 | 180900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 89 | 20230823 | 180800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 90 | 20230823 | 180700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 91 | 20230823 | 180600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 92 | 20230823 | 180500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 5635 |
| 93 | 20230823 | 180400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 94 | 20230823 | 180300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 95 | 20230823 | 180200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 96 | 20230823 | 180100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 97 | 20230823 | 180000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 98 | 20230823 | 175900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 99 | 20230823 | 175800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 100 | 20230823 | 175700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 101 | 20230823 | 175600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 102 | 20230823 | 175500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 103 | 20230823 | 175400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 104 | 20230823 | 175300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 105 | 20230823 | 175200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 106 | 20230823 | 175100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 107 | 20230823 | 175000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 108 | 20230823 | 174900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 109 | 20230823 | 174800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 110 | 20230823 | 174700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 111 | 20230823 | 174600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 112 | 20230823 | 174500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 113 | 20230823 | 174400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 114 | 20230823 | 174300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 115 | 20230823 | 174200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 116 | 20230823 | 174100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 117 | 20230823 | 174000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 118 | 20230823 | 173900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 119 | 20230823 | 173800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 120 | 20230823 | 173700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 121 | 20230823 | 173600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 122 | 20230823 | 173500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 5635 |
| 123 | 20230823 | 173400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 124 | 20230823 | 173300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 125 | 20230823 | 173200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 126 | 20230823 | 173100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 127 | 20230823 | 173000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 128 | 20230823 | 172900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 129 | 20230823 | 172800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 130 | 20230823 | 172700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 131 | 20230823 | 172600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 132 | 20230823 | 172500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 133 | 20230823 | 172400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 134 | 20230823 | 172300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 135 | 20230823 | 172200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 136 | 20230823 | 172100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 137 | 20230823 | 172000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 138 | 20230823 | 171900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 139 | 20230823 | 171800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 140 | 20230823 | 171700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 141 | 20230823 | 171600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 142 | 20230823 | 171500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 143 | 20230823 | 171400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 144 | 20230823 | 171300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 145 | 20230823 | 171200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 146 | 20230823 | 171100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 147 | 20230823 | 171000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 148 | 20230823 | 170900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 149 | 20230823 | 170800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 150 | 20230823 | 170700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 151 | 20230823 | 170600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 152 | 20230823 | 170500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 5635 |
| 153 | 20230823 | 170400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 154 | 20230823 | 170300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 155 | 20230823 | 170200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 156 | 20230823 | 170100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 157 | 20230823 | 170000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 158 | 20230823 | 165900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 159 | 20230823 | 165800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 160 | 20230823 | 165700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 161 | 20230823 | 165600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 162 | 20230823 | 165500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 163 | 20230823 | 165400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 164 | 20230823 | 165300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 165 | 20230823 | 165200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 166 | 20230823 | 165100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 167 | 20230823 | 165000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 168 | 20230823 | 164900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 169 | 20230823 | 164800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 170 | 20230823 | 164700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 171 | 20230823 | 164600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 172 | 20230823 | 164500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 173 | 20230823 | 164400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 174 | 20230823 | 164300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 175 | 20230823 | 164200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 176 | 20230823 | 164100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 177 | 20230823 | 164000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 178 | 20230823 | 163900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 179 | 20230823 | 163800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 180 | 20230823 | 163700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 181 | 20230823 | 163600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 182 | 20230823 | 163500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 5635 |
| 183 | 20230823 | 163400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 184 | 20230823 | 163300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 185 | 20230823 | 163200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 186 | 20230823 | 163100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 187 | 20230823 | 163000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 188 | 20230823 | 162900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 189 | 20230823 | 162800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 190 | 20230823 | 162700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 191 | 20230823 | 162600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 192 | 20230823 | 162500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 193 | 20230823 | 162400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 194 | 20230823 | 162300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 195 | 20230823 | 162200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 196 | 20230823 | 162100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 197 | 20230823 | 162000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 198 | 20230823 | 161900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 199 | 20230823 | 161800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 200 | 20230823 | 161700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 201 | 20230823 | 161600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 202 | 20230823 | 161500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 203 | 20230823 | 161400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 204 | 20230823 | 161300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 205 | 20230823 | 161200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 206 | 20230823 | 161100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 207 | 20230823 | 161000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 208 | 20230823 | 160900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 209 | 20230823 | 160800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 210 | 20230823 | 160700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 211 | 20230823 | 160600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 212 | 20230823 | 160500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 5635 |
| 213 | 20230823 | 160400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 214 | 20230823 | 160300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 215 | 20230823 | 160200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 216 | 20230823 | 160100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 217 | 20230823 | 160000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 218 | 20230823 | 155900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 219 | 20230823 | 155800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 220 | 20230823 | 155700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 221 | 20230823 | 155600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 222 | 20230823 | 155500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 223 | 20230823 | 155400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 224 | 20230823 | 155300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 225 | 20230823 | 155200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 226 | 20230823 | 155100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 227 | 20230823 | 155000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 228 | 20230823 | 154900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 229 | 20230823 | 154800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 230 | 20230823 | 154700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 231 | 20230823 | 154600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 232 | 20230823 | 154500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 233 | 20230823 | 154400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 234 | 20230823 | 154300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 235 | 20230823 | 154200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 236 | 20230823 | 154100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 237 | 20230823 | 154000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 238 | 20230823 | 153900 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 239 | 20230823 | 153800 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 240 | 20230823 | 153700 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 241 | 20230823 | 153600 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 242 | 20230823 | 153500 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 5635 |
| 243 | 20230823 | 153400 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 244 | 20230823 | 153300 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 245 | 20230823 | 153200 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 246 | 20230823 | 153100 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 0 |
| 247 | 20230823 | 153000 | 4083244000 | 9700 | 9700 | 9700 | 9700 | 5635 |
| 248 | 20230823 | 152900 | 4028584500 | 9640 | 9640 | 9640 | 9640 | 0 |
| 249 | 20230823 | 152800 | 4028584500 | 9640 | 9640 | 9640 | 9640 | 0 |
| 250 | 20230823 | 152700 | 4028584500 | 9640 | 9640 | 9640 | 9640 | 0 |
| 251 | 20230823 | 152600 | 4028584500 | 9640 | 9640 | 9640 | 9640 | 0 |
| 252 | 20230823 | 152500 | 4028584500 | 9640 | 9640 | 9640 | 9640 | 0 |
| 253 | 20230823 | 152400 | 4028584500 | 9640 | 9640 | 9640 | 9640 | 0 |
| 254 | 20230823 | 152300 | 4028584500 | 9640 | 9640 | 9640 | 9640 | 0 |
| 255 | 20230823 | 152200 | 4028584500 | 9640 | 9640 | 9640 | 9640 | 0 |
| 256 | 20230823 | 152100 | 4028584500 | 9640 | 9640 | 9640 | 9640 | 0 |
| 257 | 20230823 | 152000 | 4028584500 | 9640 | 9640 | 9640 | 9640 | 0 |
| 258 | 20230823 | 151900 | 4028584500 | 9640 | 9650 | 9670 | 9630 | 2289 |
| 259 | 20230823 | 151800 | 4006508460 | 9640 | 9640 | 9650 | 9630 | 178 |
| 260 | 20230823 | 151700 | 4004791750 | 9630 | 9650 | 9660 | 9620 | 999 |
| 261 | 20230823 | 151600 | 3995159500 | 9640 | 9650 | 9670 | 9620 | 2535 |
| 262 | 20230823 | 151500 | 3970721420 | 9650 | 9670 | 9680 | 9650 | 1078 |
| 263 | 20230823 | 151400 | 3960302890 | 9670 | 9670 | 9690 | 9670 | 552 |
| 264 | 20230823 | 151300 | 3954959160 | 9680 | 9680 | 9690 | 9670 | 809 |
| 265 | 20230823 | 151200 | 3947128680 | 9670 | 9690 | 9690 | 9670 | 449 |
| 266 | 20230823 | 151100 | 3942784450 | 9690 | 9680 | 9690 | 9670 | 386 |
| 267 | 20230823 | 151000 | 3939047920 | 9670 | 9700 | 9700 | 9670 | 658 |
| 268 | 20230823 | 150900 | 3932678010 | 9700 | 9690 | 9700 | 9690 | 894 |
| 269 | 20230823 | 150800 | 3924011110 | 9680 | 9690 | 9690 | 9680 | 706 |
| 270 | 20230823 | 150700 | 3917170280 | 9670 | 9680 | 9690 | 9670 | 664 |
| 271 | 20230823 | 150600 | 3910742660 | 9680 | 9690 | 9690 | 9680 | 458 |
| 272 | 20230823 | 150500 | 3906306140 | 9680 | 9690 | 9700 | 9680 | 548 |
| 273 | 20230823 | 150400 | 3900993400 | 9700 | 9700 | 9700 | 9690 | 423 |
| 274 | 20230823 | 150300 | 3896890510 | 9690 | 9700 | 9700 | 9690 | 572 |
| 275 | 20230823 | 150200 | 3891344760 | 9700 | 9690 | 9700 | 9690 | 1072 |
| 276 | 20230823 | 150100 | 3880953500 | 9690 | 9670 | 9700 | 9670 | 535 |
| 277 | 20230823 | 150000 | 3875768050 | 9700 | 9690 | 9700 | 9670 | 593 |
| 278 | 20230823 | 145900 | 3870023180 | 9680 | 9700 | 9700 | 9670 | 724 |
| 279 | 20230823 | 145800 | 3863010180 | 9690 | 9660 | 9690 | 9630 | 2044 |
| 280 | 20230823 | 145700 | 3843251020 | 9620 | 9630 | 9670 | 9620 | 2730 |
| 281 | 20230823 | 145600 | 3816896770 | 9640 | 9630 | 9650 | 9620 | 1498 |
| 282 | 20230823 | 145500 | 3802460070 | 9640 | 9630 | 9650 | 9630 | 649 |
| 283 | 20230823 | 145400 | 3796200700 | 9630 | 9630 | 9640 | 9630 | 2041 |
| 284 | 20230823 | 145300 | 3776541100 | 9630 | 9640 | 9640 | 9630 | 1312 |
| 285 | 20230823 | 145200 | 3763895480 | 9630 | 9640 | 9640 | 9630 | 434 |
| 286 | 20230823 | 145100 | 3759712300 | 9640 | 9650 | 9650 | 9630 | 926 |
| 287 | 20230823 | 145000 | 3750783280 | 9650 | 9650 | 9650 | 9640 | 416 |
| 288 | 20230823 | 144900 | 3746769970 | 9640 | 9640 | 9650 | 9630 | 3882 |
| 289 | 20230823 | 144800 | 3709353960 | 9640 | 9640 | 9650 | 9630 | 716 |
| 290 | 20230823 | 144700 | 3702451670 | 9640 | 9620 | 9640 | 9620 | 1562 |
| 291 | 20230823 | 144600 | 3687413060 | 9620 | 9620 | 9640 | 9620 | 417 |
| 292 | 20230823 | 144500 | 3683398380 | 9620 | 9620 | 9620 | 9610 | 565 |
| 293 | 20230823 | 144400 | 3677963110 | 9620 | 9620 | 9650 | 9620 | 132 |
| 294 | 20230823 | 144300 | 3676693240 | 9620 | 9610 | 9650 | 9610 | 5774 |
| 295 | 20230823 | 144200 | 3621138410 | 9610 | 9620 | 9630 | 9610 | 982 |
| 296 | 20230823 | 144100 | 3611699020 | 9620 | 9620 | 9620 | 9610 | 1679 |
| 297 | 20230823 | 144000 | 3595547120 | 9620 | 9620 | 9630 | 9620 | 222 |
| 298 | 20230823 | 143900 | 3593411470 | 9620 | 9620 | 9630 | 9620 | 375 |
| 299 | 20230823 | 143800 | 3589803950 | 9620 | 9620 | 9620 | 9620 | 41 |
| 300 | 20230823 | 143700 | 3589409530 | 9620 | 9610 | 9620 | 9600 | 1506 |
| 301 | 20230823 | 143600 | 3574932170 | 9600 | 9600 | 9610 | 9600 | 873 |
| 302 | 20230823 | 143500 | 3566544670 | 9600 | 9600 | 9620 | 9600 | 1246 |
| 303 | 20230823 | 143400 | 3554581000 | 9600 | 9630 | 9630 | 9600 | 13869 |
| 304 | 20230823 | 143300 | 3421209280 | 9630 | 9630 | 9640 | 9630 | 467 |
| 305 | 20230823 | 143200 | 3416711250 | 9630 | 9640 | 9640 | 9630 | 387 |
| 306 | 20230823 | 143100 | 3412984100 | 9630 | 9630 | 9640 | 9630 | 589 |
| 307 | 20230823 | 143000 | 3407311590 | 9630 | 9640 | 9640 | 9630 | 307 |
| 308 | 20230823 | 142900 | 3404354130 | 9640 | 9640 | 9650 | 9640 | 237 |
| 309 | 20230823 | 142800 | 3402068270 | 9640 | 9640 | 9650 | 9640 | 529 |
| 310 | 20230823 | 142700 | 3396968700 | 9640 | 9640 | 9640 | 9640 | 520 |
| 311 | 20230823 | 142600 | 3391955900 | 9640 | 9640 | 9650 | 9640 | 368 |
| 312 | 20230823 | 142500 | 3388406490 | 9640 | 9640 | 9640 | 9640 | 673 |
| 313 | 20230823 | 142400 | 3381918770 | 9650 | 9640 | 9650 | 9640 | 108 |
| 314 | 20230823 | 142300 | 3380877380 | 9650 | 9650 | 9650 | 9640 | 199 |
| 315 | 20230823 | 142200 | 3378958520 | 9640 | 9650 | 9650 | 9640 | 132 |
| 316 | 20230823 | 142100 | 3377685020 | 9640 | 9650 | 9650 | 9640 | 466 |
| 317 | 20230823 | 142000 | 3373189300 | 9650 | 9650 | 9650 | 9650 | 135 |
| 318 | 20230823 | 141900 | 3371886550 | 9650 | 9660 | 9660 | 9640 | 2214 |
| 319 | 20230823 | 141800 | 3350521130 | 9660 | 9650 | 9660 | 9650 | 185 |
| 320 | 20230823 | 141700 | 3348735450 | 9660 | 9660 | 9670 | 9660 | 803 |
| 321 | 20230823 | 141600 | 3340978460 | 9660 | 9660 | 9670 | 9660 | 353 |
| 322 | 20230823 | 141500 | 3337568310 | 9660 | 9650 | 9660 | 9650 | 1814 |
| 323 | 20230823 | 141400 | 3320052660 | 9650 | 9660 | 9660 | 9650 | 972 |
| 324 | 20230823 | 141300 | 3310671860 | 9660 | 9660 | 9660 | 9650 | 285 |
| 325 | 20230823 | 141200 | 3307921310 | 9660 | 9660 | 9660 | 9650 | 29 |
| 326 | 20230823 | 141100 | 3307641260 | 9650 | 9650 | 9660 | 9650 | 2077 |
| 327 | 20230823 | 141000 | 3287597910 | 9650 | 9650 | 9660 | 9650 | 393 |
| 328 | 20230823 | 140900 | 3283805190 | 9660 | 9660 | 9660 | 9650 | 127 |
| 329 | 20230823 | 140800 | 3282579560 | 9660 | 9650 | 9670 | 9650 | 1110 |
| 330 | 20230823 | 140700 | 3271858090 | 9650 | 9660 | 9660 | 9650 | 344 |
| 331 | 20230823 | 140600 | 3268535480 | 9660 | 9650 | 9660 | 9640 | 545 |
| 332 | 20230823 | 140500 | 3263276250 | 9650 | 9660 | 9660 | 9650 | 635 |
| 333 | 20230823 | 140400 | 3257142190 | 9660 | 9660 | 9660 | 9650 | 500 |
| 334 | 20230823 | 140300 | 3252313420 | 9660 | 9650 | 9660 | 9650 | 582 |
| 335 | 20230823 | 140200 | 3246694130 | 9650 | 9650 | 9660 | 9650 | 289 |
| 336 | 20230823 | 140100 | 3243904500 | 9660 | 9650 | 9660 | 9650 | 416 |
| 337 | 20230823 | 140000 | 3239889820 | 9650 | 9660 | 9660 | 9650 | 53 |
| 338 | 20230823 | 135900 | 3239377940 | 9670 | 9670 | 9670 | 9660 | 180 |
| 339 | 20230823 | 135800 | 3237639110 | 9670 | 9660 | 9670 | 9660 | 214 |
| 340 | 20230823 | 135700 | 3235571860 | 9660 | 9650 | 9660 | 9650 | 114 |
| 341 | 20230823 | 135600 | 3234471750 | 9650 | 9650 | 9660 | 9640 | 4213 |
| 342 | 20230823 | 135500 | 3193816340 | 9650 | 9670 | 9670 | 9650 | 2010 |
| 343 | 20230823 | 135400 | 3174400680 | 9670 | 9660 | 9670 | 9650 | 2237 |
| 344 | 20230823 | 135300 | 3152786450 | 9660 | 9660 | 9660 | 9650 | 506 |
| 345 | 20230823 | 135200 | 3147898530 | 9660 | 9660 | 9660 | 9660 | 182 |
| 346 | 20230823 | 135100 | 3146140410 | 9710 | 9650 | 9710 | 9650 | 3001 |
| 347 | 20230823 | 135000 | 3117082300 | 9650 | 9660 | 9660 | 9650 | 460 |
| 348 | 20230823 | 134900 | 3112643020 | 9650 | 9650 | 9650 | 9650 | 154 |
| 349 | 20230823 | 134800 | 3111156920 | 9650 | 9640 | 9650 | 9640 | 739 |
| 350 | 20230823 | 134700 | 3104025610 | 9650 | 9660 | 9660 | 9640 | 671 |
| 351 | 20230823 | 134600 | 3097551630 | 9650 | 9650 | 9660 | 9650 | 738 |
| 352 | 20230823 | 134500 | 3090429910 | 9650 | 9640 | 9650 | 9640 | 911 |
| 353 | 20230823 | 134400 | 3081638920 | 9650 | 9650 | 9660 | 9650 | 430 |
| 354 | 20230823 | 134300 | 3077489150 | 9650 | 9660 | 9660 | 9650 | 118 |
| 355 | 20230823 | 134200 | 3076350440 | 9650 | 9650 | 9660 | 9650 | 3267 |
| 356 | 20230823 | 134100 | 3044823580 | 9640 | 9650 | 9650 | 9640 | 1171 |
| 357 | 20230823 | 134000 | 3033523500 | 9650 | 9660 | 9660 | 9650 | 348 |
| 358 | 20230823 | 133900 | 3030165280 | 9650 | 9650 | 9660 | 9650 | 910 |
| 359 | 20230823 | 133800 | 3021383340 | 9640 | 9640 | 9640 | 9640 | 614 |
| 360 | 20230823 | 133700 | 3015464380 | 9640 | 9640 | 9650 | 9640 | 488 |
| 361 | 20230823 | 133600 | 3010759790 | 9640 | 9650 | 9650 | 9640 | 202 |
| 362 | 20230823 | 133500 | 3008810990 | 9650 | 9650 | 9650 | 9640 | 210 |
| 363 | 20230823 | 133400 | 3006786440 | 9640 | 9640 | 9640 | 9640 | 1517 |
| 364 | 20230823 | 133300 | 2992162560 | 9640 | 9660 | 9660 | 9640 | 3507 |
| 365 | 20230823 | 133200 | 2958320160 | 9660 | 9660 | 9670 | 9660 | 130 |
| 366 | 20230823 | 133100 | 2957063950 | 9660 | 9670 | 9690 | 9650 | 1294 |
| 367 | 20230823 | 133000 | 2944561620 | 9680 | 9660 | 9680 | 9650 | 326 |
| 368 | 20230823 | 132900 | 2941412330 | 9650 | 9660 | 9670 | 9650 | 3394 |
| 369 | 20230823 | 132800 | 2908624750 | 9660 | 9650 | 9660 | 9650 | 1139 |
| 370 | 20230823 | 132700 | 2897625710 | 9650 | 9640 | 9650 | 9640 | 978 |
| 371 | 20230823 | 132600 | 2888190730 | 9650 | 9640 | 9650 | 9640 | 141 |
| 372 | 20230823 | 132500 | 2886831260 | 9640 | 9650 | 9660 | 9640 | 72 |
| 373 | 20230823 | 132400 | 2886136500 | 9650 | 9660 | 9660 | 9650 | 484 |
| 374 | 20230823 | 132300 | 2881462510 | 9660 | 9650 | 9660 | 9620 | 476 |
| 375 | 20230823 | 132200 | 2876868810 | 9650 | 9630 | 9670 | 9630 | 301 |
| 376 | 20230823 | 132100 | 2873964070 | 9630 | 9660 | 9660 | 9620 | 4151 |
| 377 | 20230823 | 132000 | 2834011120 | 9660 | 9670 | 9670 | 9660 | 761 |
| 378 | 20230823 | 131900 | 2826659160 | 9670 | 9660 | 9670 | 9660 | 135 |
| 379 | 20230823 | 131800 | 2825355000 | 9660 | 9660 | 9660 | 9650 | 807 |
| 380 | 20230823 | 131700 | 2817560570 | 9660 | 9660 | 9670 | 9660 | 1200 |
| 381 | 20230823 | 131600 | 2805960130 | 9660 | 9650 | 9660 | 9650 | 1204 |
| 382 | 20230823 | 131500 | 2794329750 | 9660 | 9660 | 9660 | 9660 | 1005 |
| 383 | 20230823 | 131400 | 2784621450 | 9660 | 9670 | 9670 | 9660 | 3010 |
| 384 | 20230823 | 131300 | 2755544450 | 9670 | 9670 | 9670 | 9660 | 639 |
| 385 | 20230823 | 131200 | 2749365430 | 9670 | 9670 | 9680 | 9660 | 505 |
| 386 | 20230823 | 131100 | 2744481320 | 9670 | 9660 | 9670 | 9660 | 250 |
| 387 | 20230823 | 131000 | 2742064980 | 9670 | 9670 | 9670 | 9660 | 764 |
| 388 | 20230823 | 130900 | 2734677180 | 9660 | 9650 | 9660 | 9650 | 262 |
| 389 | 20230823 | 130800 | 2732147450 | 9650 | 9660 | 9660 | 9650 | 530 |
| 390 | 20230823 | 130700 | 2727027670 | 9670 | 9670 | 9670 | 9660 | 297 |
| 391 | 20230823 | 130600 | 2724158610 | 9660 | 9650 | 9670 | 9650 | 397 |
| 392 | 20230823 | 130500 | 2720323630 | 9660 | 9660 | 9670 | 9660 | 297 |
| 393 | 20230823 | 130400 | 2717452610 | 9660 | 9660 | 9660 | 9650 | 463 |
| 394 | 20230823 | 130300 | 2712980060 | 9660 | 9660 | 9670 | 9650 | 296 |
| 395 | 20230823 | 130200 | 2710120840 | 9650 | 9650 | 9650 | 9640 | 573 |
| 396 | 20230823 | 130100 | 2704591590 | 9650 | 9640 | 9660 | 9640 | 268 |
| 397 | 20230823 | 130000 | 2702005500 | 9640 | 9640 | 9650 | 9640 | 856 |
| 398 | 20230823 | 125900 | 2693752150 | 9640 | 9640 | 9640 | 9640 | 179 |
| 399 | 20230823 | 125800 | 2692026590 | 9640 | 9640 | 9660 | 9640 | 608 |
| 400 | 20230823 | 125700 | 2686161950 | 9650 | 9630 | 9650 | 9630 | 763 |
| 401 | 20230823 | 125600 | 2678810630 | 9640 | 9630 | 9640 | 9620 | 1943 |
| 402 | 20230823 | 125500 | 2660099590 | 9640 | 9660 | 9660 | 9640 | 1431 |
| 403 | 20230823 | 125400 | 2646297710 | 9660 | 9670 | 9670 | 9660 | 529 |
| 404 | 20230823 | 125300 | 2641187000 | 9660 | 9680 | 9680 | 9660 | 171 |
| 405 | 20230823 | 125200 | 2639535080 | 9670 | 9660 | 9670 | 9660 | 551 |
| 406 | 20230823 | 125100 | 2634206980 | 9670 | 9660 | 9670 | 9660 | 267 |
| 407 | 20230823 | 125000 | 2631627090 | 9670 | 9680 | 9690 | 9660 | 1317 |
| 408 | 20230823 | 124900 | 2618883480 | 9680 | 9700 | 9700 | 9680 | 307 |
| 409 | 20230823 | 124800 | 2615909320 | 9680 | 9680 | 9710 | 9680 | 1327 |
| 410 | 20230823 | 124700 | 2603036890 | 9680 | 9670 | 9690 | 9670 | 474 |
| 411 | 20230823 | 124600 | 2598448280 | 9670 | 9660 | 9670 | 9660 | 495 |
| 412 | 20230823 | 124500 | 2593664570 | 9660 | 9650 | 9660 | 9650 | 256 |
| 413 | 20230823 | 124400 | 2591192750 | 9660 | 9660 | 9660 | 9650 | 358 |
| 414 | 20230823 | 124300 | 2587735040 | 9660 | 9650 | 9660 | 9640 | 820 |
| 415 | 20230823 | 124200 | 2579817470 | 9650 | 9660 | 9670 | 9650 | 361 |
| 416 | 20230823 | 124100 | 2576330340 | 9660 | 9670 | 9670 | 9660 | 282 |
| 417 | 20230823 | 124000 | 2573605100 | 9660 | 9660 | 9660 | 9660 | 368 |
| 418 | 20230823 | 123900 | 2570050220 | 9660 | 9650 | 9690 | 9650 | 1035 |
| 419 | 20230823 | 123800 | 2560032660 | 9650 | 9650 | 9680 | 9650 | 1009 |
| 420 | 20230823 | 123700 | 2550277800 | 9670 | 9680 | 9680 | 9670 | 212 |
| 421 | 20230823 | 123600 | 2548227750 | 9670 | 9640 | 9690 | 9640 | 251 |
| 422 | 20230823 | 123500 | 2545807790 | 9700 | 9660 | 9700 | 9660 | 2016 |
| 423 | 20230823 | 123400 | 2526261680 | 9660 | 9650 | 9660 | 9650 | 659 |
| 424 | 20230823 | 123300 | 2519899800 | 9660 | 9640 | 9660 | 9640 | 212 |
| 425 | 20230823 | 123200 | 2517855120 | 9640 | 9640 | 9640 | 9640 | 412 |
| 426 | 20230823 | 123100 | 2513883440 | 9630 | 9640 | 9650 | 9630 | 1238 |
| 427 | 20230823 | 123000 | 2501946580 | 9630 | 9640 | 9640 | 9630 | 420 |
| 428 | 20230823 | 122900 | 2497898380 | 9630 | 9640 | 9650 | 9630 | 411 |
| 429 | 20230823 | 122800 | 2493936290 | 9630 | 9630 | 9630 | 9630 | 235 |
| 430 | 20230823 | 122700 | 2491673240 | 9630 | 9640 | 9640 | 9630 | 374 |
| 431 | 20230823 | 122600 | 2488069610 | 9630 | 9630 | 9640 | 9630 | 556 |
| 432 | 20230823 | 122500 | 2482715320 | 9640 | 9630 | 9640 | 9630 | 614 |
| 433 | 20230823 | 122400 | 2476797490 | 9640 | 9630 | 9640 | 9630 | 790 |
| 434 | 20230823 | 122300 | 2469183210 | 9640 | 9630 | 9640 | 9630 | 58 |
| 435 | 20230823 | 122200 | 2468624630 | 9640 | 9640 | 9640 | 9640 | 557 |
| 436 | 20230823 | 122100 | 2463255150 | 9640 | 9640 | 9640 | 9630 | 201 |
| 437 | 20230823 | 122000 | 2461318200 | 9640 | 9640 | 9650 | 9630 | 669 |
| 438 | 20230823 | 121900 | 2454869540 | 9640 | 9640 | 9640 | 9640 | 964 |
| 439 | 20230823 | 121800 | 2445576580 | 9640 | 9640 | 9640 | 9630 | 2143 |
| 440 | 20230823 | 121700 | 2424918140 | 9640 | 9650 | 9660 | 9640 | 433 |
| 441 | 20230823 | 121600 | 2420739790 | 9650 | 9650 | 9650 | 9650 | 308 |
| 442 | 20230823 | 121500 | 2417767590 | 9650 | 9650 | 9660 | 9650 | 195 |
| 443 | 20230823 | 121400 | 2415885830 | 9650 | 9660 | 9660 | 9650 | 486 |
| 444 | 20230823 | 121300 | 2411192630 | 9670 | 9660 | 9670 | 9660 | 21 |
| 445 | 20230823 | 121200 | 2410989750 | 9660 | 9670 | 9670 | 9660 | 481 |
| 446 | 20230823 | 121100 | 2406341170 | 9670 | 9670 | 9680 | 9660 | 3533 |
| 447 | 20230823 | 121000 | 2372176710 | 9660 | 9670 | 9670 | 9660 | 160 |
| 448 | 20230823 | 120900 | 2370631020 | 9670 | 9660 | 9670 | 9640 | 1890 |
| 449 | 20230823 | 120800 | 2352390710 | 9650 | 9650 | 9660 | 9650 | 562 |
| 450 | 20230823 | 120700 | 2346966710 | 9650 | 9650 | 9660 | 9650 | 187 |
| 451 | 20230823 | 120600 | 2345162150 | 9650 | 9650 | 9650 | 9640 | 561 |
| 452 | 20230823 | 120500 | 2339748550 | 9640 | 9640 | 9650 | 9640 | 1471 |
| 453 | 20230823 | 120400 | 2325555100 | 9650 | 9640 | 9650 | 9640 | 330 |
| 454 | 20230823 | 120300 | 2322373110 | 9650 | 9630 | 9650 | 9630 | 477 |
| 455 | 20230823 | 120200 | 2317774800 | 9630 | 9630 | 9640 | 9630 | 263 |
| 456 | 20230823 | 120100 | 2315241910 | 9630 | 9630 | 9640 | 9630 | 718 |
| 457 | 20230823 | 120000 | 2308321620 | 9640 | 9630 | 9640 | 9630 | 592 |
| 458 | 20230823 | 115900 | 2302618570 | 9630 | 9630 | 9640 | 9630 | 452 |
| 459 | 20230823 | 115800 | 2298265370 | 9650 | 9650 | 9650 | 9650 | 358 |
| 460 | 20230823 | 115700 | 2294810670 | 9660 | 9650 | 9660 | 9650 | 153 |
| 461 | 20230823 | 115600 | 2293333240 | 9650 | 9650 | 9650 | 9640 | 805 |
| 462 | 20230823 | 115500 | 2285565000 | 9650 | 9650 | 9660 | 9650 | 2463 |
| 463 | 20230823 | 115400 | 2261797040 | 9650 | 9660 | 9660 | 9650 | 2699 |
| 464 | 20230823 | 115300 | 2235751670 | 9660 | 9630 | 9660 | 9630 | 3622 |
| 465 | 20230823 | 115200 | 2200804410 | 9620 | 9620 | 9650 | 9610 | 745 |
| 466 | 20230823 | 115100 | 2193634520 | 9610 | 9610 | 9610 | 9610 | 599 |
| 467 | 20230823 | 115000 | 2187878130 | 9610 | 9620 | 9620 | 9610 | 93 |
| 468 | 20230823 | 114900 | 2186984360 | 9610 | 9610 | 9610 | 9610 | 405 |
| 469 | 20230823 | 114800 | 2183092310 | 9620 | 9610 | 9620 | 9610 | 3293 |
| 470 | 20230823 | 114700 | 2151446550 | 9620 | 9630 | 9630 | 9620 | 128 |
| 471 | 20230823 | 114600 | 2150215170 | 9620 | 9620 | 9620 | 9620 | 172 |
| 472 | 20230823 | 114500 | 2148560530 | 9620 | 9610 | 9620 | 9610 | 904 |
| 473 | 20230823 | 114400 | 2139864570 | 9620 | 9620 | 9620 | 9610 | 399 |
| 474 | 20230823 | 114300 | 2136027430 | 9620 | 9610 | 9620 | 9610 | 781 |
| 475 | 20230823 | 114200 | 2128521470 | 9600 | 9610 | 9610 | 9600 | 393 |
| 476 | 20230823 | 114100 | 2124745950 | 9610 | 9600 | 9610 | 9600 | 659 |
| 477 | 20230823 | 114000 | 2118414170 | 9610 | 9600 | 9610 | 9600 | 509 |
| 478 | 20230823 | 113900 | 2113526420 | 9600 | 9620 | 9620 | 9600 | 2713 |
| 479 | 20230823 | 113800 | 2087461360 | 9620 | 9620 | 9630 | 9620 | 12 |
| 480 | 20230823 | 113700 | 2087345900 | 9620 | 9630 | 9640 | 9620 | 505 |
| 481 | 20230823 | 113600 | 2082487760 | 9620 | 9620 | 9630 | 9610 | 212 |
| 482 | 20230823 | 113500 | 2080446670 | 9640 | 9620 | 9640 | 9610 | 1936 |
| 483 | 20230823 | 113400 | 2061827640 | 9610 | 9630 | 9640 | 9610 | 2030 |
| 484 | 20230823 | 113300 | 2042304030 | 9610 | 9640 | 9640 | 9610 | 1078 |
| 485 | 20230823 | 113200 | 2031939420 | 9640 | 9630 | 9640 | 9630 | 473 |
| 486 | 20230823 | 113100 | 2027380950 | 9640 | 9630 | 9660 | 9630 | 262 |
| 487 | 20230823 | 113000 | 2024856270 | 9620 | 9630 | 9630 | 9610 | 255 |
| 488 | 20230823 | 112900 | 2022401870 | 9620 | 9620 | 9620 | 9620 | 922 |
| 489 | 20230823 | 112800 | 2013532230 | 9620 | 9620 | 9620 | 9620 | 109 |
| 490 | 20230823 | 112700 | 2012483650 | 9610 | 9630 | 9630 | 9610 | 404 |
| 491 | 20230823 | 112600 | 2008600020 | 9630 | 9610 | 9630 | 9610 | 1910 |
| 492 | 20230823 | 112500 | 1990239020 | 9620 | 9630 | 9630 | 9610 | 702 |
| 493 | 20230823 | 112400 | 1983485260 | 9630 | 9640 | 9640 | 9620 | 299 |
| 494 | 20230823 | 112300 | 1980606920 | 9650 | 9660 | 9660 | 9650 | 245 |
| 495 | 20230823 | 112200 | 1978240250 | 9630 | 9620 | 9670 | 9620 | 375 |
| 496 | 20230823 | 112100 | 1974624270 | 9630 | 9630 | 9630 | 9630 | 1345 |
| 497 | 20230823 | 112000 | 1961671920 | 9630 | 9620 | 9630 | 9620 | 407 |
| 498 | 20230823 | 111900 | 1957754700 | 9620 | 9630 | 9630 | 9620 | 1851 |
| 499 | 20230823 | 111800 | 1939940600 | 9630 | 9640 | 9640 | 9620 | 180 |
| 500 | 20230823 | 111700 | 1938207220 | 9640 | 9620 | 9640 | 9620 | 1374 |
| 501 | 20230823 | 111600 | 1924975970 | 9620 | 9610 | 9630 | 9610 | 994 |
| 502 | 20230823 | 111500 | 1915412750 | 9610 | 9620 | 9620 | 9610 | 643 |
| 503 | 20230823 | 111400 | 1909230660 | 9620 | 9630 | 9630 | 9620 | 1935 |
| 504 | 20230823 | 111300 | 1890615950 | 9620 | 9620 | 9620 | 9610 | 518 |
| 505 | 20230823 | 111200 | 1885632880 | 9620 | 9620 | 9630 | 9620 | 411 |
| 506 | 20230823 | 111100 | 1881679050 | 9620 | 9630 | 9640 | 9620 | 791 |
| 507 | 20230823 | 111000 | 1874061500 | 9630 | 9620 | 9630 | 9620 | 173 |
| 508 | 20230823 | 110900 | 1872397230 | 9620 | 9620 | 9630 | 9620 | 333 |
| 509 | 20230823 | 110800 | 1869191540 | 9690 | 9630 | 9690 | 9620 | 467 |
| 510 | 20230823 | 110700 | 1864690170 | 9620 | 9640 | 9660 | 9620 | 605 |
| 511 | 20230823 | 110600 | 1858851660 | 9640 | 9610 | 9640 | 9610 | 1864 |
| 512 | 20230823 | 110500 | 1840913190 | 9610 | 9610 | 9620 | 9610 | 1092 |
| 513 | 20230823 | 110400 | 1830418960 | 9610 | 9630 | 9630 | 9610 | 715 |
| 514 | 20230823 | 110300 | 1823542570 | 9620 | 9620 | 9620 | 9620 | 648 |
| 515 | 20230823 | 110200 | 1817308810 | 9630 | 9620 | 9630 | 9620 | 188 |
| 516 | 20230823 | 110100 | 1815499620 | 9620 | 9630 | 9630 | 9620 | 440 |
| 517 | 20230823 | 110000 | 1811266800 | 9630 | 9620 | 9630 | 9620 | 4 |
| 518 | 20230823 | 105900 | 1811228310 | 9620 | 9630 | 9630 | 9620 | 812 |
| 519 | 20230823 | 105800 | 1803410940 | 9630 | 9630 | 9630 | 9630 | 121 |
| 520 | 20230823 | 105700 | 1802245710 | 9630 | 9640 | 9640 | 9630 | 437 |
| 521 | 20230823 | 105600 | 1798035920 | 9640 | 9640 | 9640 | 9640 | 353 |
| 522 | 20230823 | 105500 | 1794633000 | 9650 | 9680 | 9690 | 9650 | 1199 |
| 523 | 20230823 | 105400 | 1783025960 | 9690 | 9640 | 9690 | 9630 | 3308 |
| 524 | 20230823 | 105300 | 1751067820 | 9640 | 9640 | 9650 | 9600 | 12431 |
| 525 | 20230823 | 105200 | 1631455450 | 9640 | 9650 | 9660 | 9640 | 4068 |
| 526 | 20230823 | 105100 | 1592196110 | 9650 | 9650 | 9660 | 9650 | 259 |
| 527 | 20230823 | 105000 | 1589695850 | 9660 | 9670 | 9670 | 9650 | 1631 |
| 528 | 20230823 | 104900 | 1573940410 | 9670 | 9670 | 9680 | 9660 | 6499 |
| 529 | 20230823 | 104800 | 1511094130 | 9670 | 9680 | 9680 | 9670 | 155 |
| 530 | 20230823 | 104700 | 1509594390 | 9670 | 9680 | 9680 | 9670 | 1666 |
| 531 | 20230823 | 104600 | 1493482080 | 9670 | 9690 | 9690 | 9670 | 1992 |
| 532 | 20230823 | 104500 | 1474201480 | 9680 | 9700 | 9700 | 9680 | 3952 |
| 533 | 20230823 | 104400 | 1435907750 | 9690 | 9690 | 9700 | 9690 | 228 |
| 534 | 20230823 | 104300 | 1433698360 | 9700 | 9680 | 9700 | 9680 | 1063 |
| 535 | 20230823 | 104200 | 1423400050 | 9680 | 9690 | 9690 | 9680 | 305 |
| 536 | 20230823 | 104100 | 1420446870 | 9690 | 9690 | 9690 | 9680 | 1845 |
| 537 | 20230823 | 104000 | 1402568870 | 9690 | 9700 | 9700 | 9690 | 171 |
| 538 | 20230823 | 103900 | 1400911860 | 9690 | 9710 | 9710 | 9690 | 4949 |
| 539 | 20230823 | 103800 | 1352904130 | 9710 | 9710 | 9710 | 9700 | 2150 |
| 540 | 20230823 | 103700 | 1332034880 | 9700 | 9700 | 9710 | 9700 | 835 |
| 541 | 20230823 | 103600 | 1323934650 | 9710 | 9710 | 9710 | 9700 | 65 |
| 542 | 20230823 | 103500 | 1323304130 | 9710 | 9710 | 9710 | 9700 | 579 |
| 543 | 20230823 | 103400 | 1317683170 | 9710 | 9720 | 9720 | 9710 | 246 |
| 544 | 20230823 | 103300 | 1315292600 | 9710 | 9710 | 9730 | 9710 | 1143 |
| 545 | 20230823 | 103200 | 1304193060 | 9710 | 9710 | 9710 | 9700 | 294 |
| 546 | 20230823 | 103100 | 1301339570 | 9710 | 9700 | 9720 | 9700 | 2187 |
| 547 | 20230823 | 103000 | 1280111220 | 9690 | 9690 | 9690 | 9690 | 610 |
| 548 | 20230823 | 102900 | 1274200320 | 9700 | 9690 | 9700 | 9690 | 111 |
| 549 | 20230823 | 102800 | 1273123660 | 9690 | 9700 | 9700 | 9690 | 275 |
| 550 | 20230823 | 102700 | 1270457830 | 9700 | 9700 | 9710 | 9690 | 187 |
| 551 | 20230823 | 102600 | 1268642350 | 9700 | 9700 | 9700 | 9700 | 540 |
| 552 | 20230823 | 102500 | 1263404350 | 9700 | 9690 | 9710 | 9690 | 682 |
| 553 | 20230823 | 102400 | 1256791630 | 9700 | 9680 | 9720 | 9680 | 800 |
| 554 | 20230823 | 102300 | 1249038170 | 9690 | 9680 | 9690 | 9680 | 844 |
| 555 | 20230823 | 102200 | 1240863330 | 9680 | 9690 | 9690 | 9680 | 756 |
| 556 | 20230823 | 102100 | 1233541320 | 9680 | 9690 | 9690 | 9680 | 410 |
| 557 | 20230823 | 102000 | 1229572510 | 9670 | 9690 | 9690 | 9670 | 632 |
| 558 | 20230823 | 101900 | 1223454340 | 9680 | 9680 | 9700 | 9670 | 4428 |
| 559 | 20230823 | 101800 | 1180613190 | 9680 | 9690 | 9690 | 9680 | 886 |
| 560 | 20230823 | 101700 | 1172032810 | 9690 | 9680 | 9690 | 9680 | 547 |
| 561 | 20230823 | 101600 | 1166737840 | 9680 | 9680 | 9680 | 9680 | 192 |
| 562 | 20230823 | 101500 | 1164879280 | 9680 | 9680 | 9690 | 9670 | 539 |
| 563 | 20230823 | 101400 | 1159658490 | 9680 | 9680 | 9690 | 9680 | 202 |
| 564 | 20230823 | 101300 | 1157703120 | 9680 | 9680 | 9690 | 9670 | 936 |
| 565 | 20230823 | 101200 | 1148645050 | 9680 | 9680 | 9690 | 9670 | 188 |
| 566 | 20230823 | 101100 | 1146824700 | 9680 | 9680 | 9690 | 9670 | 1073 |
| 567 | 20230823 | 101000 | 1136436970 | 9680 | 9680 | 9690 | 9680 | 1460 |
| 568 | 20230823 | 100900 | 1122295170 | 9680 | 9680 | 9690 | 9680 | 584 |
| 569 | 20230823 | 100800 | 1116641200 | 9680 | 9680 | 9690 | 9680 | 133 |
| 570 | 20230823 | 100700 | 1115353740 | 9690 | 9690 | 9690 | 9680 | 352 |
| 571 | 20230823 | 100600 | 1111944660 | 9690 | 9680 | 9690 | 9680 | 502 |
| 572 | 20230823 | 100500 | 1107085230 | 9680 | 9690 | 9700 | 9680 | 1861 |
| 573 | 20230823 | 100400 | 1089049390 | 9690 | 9690 | 9700 | 9690 | 1581 |
| 574 | 20230823 | 100300 | 1073727460 | 9690 | 9680 | 9700 | 9680 | 799 |
| 575 | 20230823 | 100200 | 1065983720 | 9680 | 9680 | 9690 | 9680 | 608 |
| 576 | 20230823 | 100100 | 1060097680 | 9670 | 9680 | 9680 | 9670 | 221 |
| 577 | 20230823 | 100000 | 1057959150 | 9680 | 9690 | 9690 | 9680 | 162 |
| 578 | 20230823 | 095900 | 1056390980 | 9680 | 9690 | 9710 | 9680 | 2094 |
| 579 | 20230823 | 095800 | 1036118330 | 9690 | 9690 | 9690 | 9690 | 507 |
| 580 | 20230823 | 095700 | 1031205500 | 9700 | 9700 | 9700 | 9690 | 487 |
| 581 | 20230823 | 095600 | 1026484670 | 9700 | 9700 | 9710 | 9700 | 442 |
| 582 | 20230823 | 095500 | 1022196580 | 9700 | 9710 | 9710 | 9700 | 1008 |
| 583 | 20230823 | 095400 | 1012412480 | 9710 | 9720 | 9720 | 9710 | 260 |
| 584 | 20230823 | 095300 | 1009887670 | 9710 | 9740 | 9740 | 9710 | 157 |
| 585 | 20230823 | 095200 | 1008358940 | 9740 | 9700 | 9740 | 9700 | 7479 |
| 586 | 20230823 | 095100 | 935706790 | 9710 | 9710 | 9710 | 9700 | 988 |
| 587 | 20230823 | 095000 | 926122290 | 9710 | 9700 | 9710 | 9700 | 1042 |
| 588 | 20230823 | 094900 | 916013610 | 9710 | 9700 | 9720 | 9700 | 199 |
| 589 | 20230823 | 094800 | 914081450 | 9710 | 9730 | 9730 | 9710 | 1592 |
| 590 | 20230823 | 094700 | 898615360 | 9740 | 9740 | 9740 | 9730 | 204 |
| 591 | 20230823 | 094600 | 896628910 | 9730 | 9730 | 9740 | 9730 | 276 |
| 592 | 20230823 | 094500 | 893943420 | 9730 | 9730 | 9730 | 9730 | 143 |
| 593 | 20230823 | 094400 | 892552030 | 9730 | 9700 | 9730 | 9700 | 1118 |
| 594 | 20230823 | 094300 | 881694320 | 9700 | 9730 | 9740 | 9700 | 6018 |
| 595 | 20230823 | 094200 | 823248700 | 9730 | 9730 | 9730 | 9720 | 1043 |
| 596 | 20230823 | 094100 | 813107350 | 9740 | 9730 | 9740 | 9730 | 324 |
| 597 | 20230823 | 094000 | 809952770 | 9730 | 9740 | 9740 | 9730 | 894 |
| 598 | 20230823 | 093900 | 801253760 | 9750 | 9760 | 9760 | 9740 | 180 |
| 599 | 20230823 | 093800 | 799499030 | 9760 | 9760 | 9770 | 9730 | 15014 |
| 600 | 20230823 | 093700 | 653180410 | 9750 | 9760 | 9780 | 9740 | 2982 |
| 601 | 20230823 | 093600 | 624077990 | 9790 | 9800 | 9800 | 9770 | 1402 |
| 602 | 20230823 | 093500 | 610361800 | 9820 | 9800 | 9820 | 9790 | 2478 |
| 603 | 20230823 | 093400 | 586061710 | 9820 | 9800 | 9820 | 9800 | 315 |
| 604 | 20230823 | 093300 | 582971620 | 9800 | 9820 | 9830 | 9800 | 923 |
| 605 | 20230823 | 093200 | 573912080 | 9830 | 9800 | 9830 | 9800 | 1320 |
| 606 | 20230823 | 093100 | 560955790 | 9800 | 9780 | 9800 | 9780 | 1577 |
| 607 | 20230823 | 093000 | 545521640 | 9790 | 9780 | 9790 | 9770 | 576 |
| 608 | 20230823 | 092900 | 539889460 | 9790 | 9790 | 9800 | 9780 | 1045 |
| 609 | 20230823 | 092800 | 529656450 | 9790 | 9780 | 9790 | 9770 | 724 |
| 610 | 20230823 | 092700 | 522577840 | 9770 | 9770 | 9770 | 9770 | 221 |
| 611 | 20230823 | 092600 | 520418670 | 9770 | 9760 | 9790 | 9750 | 1232 |
| 612 | 20230823 | 092500 | 508396690 | 9760 | 9790 | 9790 | 9760 | 4719 |
| 613 | 20230823 | 092400 | 462272000 | 9790 | 9800 | 9810 | 9790 | 1411 |
| 614 | 20230823 | 092300 | 448444230 | 9800 | 9790 | 9800 | 9790 | 1901 |
| 615 | 20230823 | 092200 | 429817390 | 9800 | 9810 | 9810 | 9800 | 1487 |
| 616 | 20230823 | 092100 | 415236520 | 9810 | 9790 | 9810 | 9760 | 8209 |
| 617 | 20230823 | 092000 | 334835690 | 9790 | 9790 | 9800 | 9780 | 622 |
| 618 | 20230823 | 091900 | 328743170 | 9800 | 9800 | 9800 | 9790 | 205 |
| 619 | 20230823 | 091800 | 326735170 | 9790 | 9770 | 9800 | 9760 | 4136 |
| 620 | 20230823 | 091700 | 286265690 | 9770 | 9790 | 9790 | 9760 | 1362 |
| 621 | 20230823 | 091600 | 272956980 | 9790 | 9780 | 9800 | 9770 | 4382 |
| 622 | 20230823 | 091500 | 230048960 | 9780 | 9780 | 9790 | 9780 | 1042 |
| 623 | 20230823 | 091400 | 219857150 | 9790 | 9770 | 9790 | 9770 | 1690 |
| 624 | 20230823 | 091300 | 203325730 | 9750 | 9750 | 9770 | 9740 | 1519 |
| 625 | 20230823 | 091200 | 188513410 | 9750 | 9750 | 9750 | 9710 | 250 |
| 626 | 20230823 | 091100 | 186077990 | 9710 | 9700 | 9770 | 9700 | 5769 |
| 627 | 20230823 | 091000 | 129848590 | 9750 | 9720 | 9750 | 9690 | 447 |
| 628 | 20230823 | 090900 | 125500220 | 9750 | 9720 | 9750 | 9680 | 351 |
| 629 | 20230823 | 090800 | 122092260 | 9720 | 9700 | 9720 | 9660 | 2904 |
| 630 | 20230823 | 090700 | 93923720 | 9650 | 9660 | 9660 | 9650 | 1777 |
| 631 | 20230823 | 090600 | 76764760 | 9640 | 9650 | 9650 | 9640 | 11 |
| 632 | 20230823 | 090500 | 76658700 | 9700 | 9650 | 9700 | 9650 | 13 |
| 633 | 20230823 | 090400 | 76533200 | 9630 | 9650 | 9650 | 9630 | 357 |
| 634 | 20230823 | 090300 | 73089510 | 9620 | 9640 | 9650 | 9620 | 1693 |
| 635 | 20230823 | 090200 | 56794700 | 9640 | 9630 | 9640 | 9620 | 380 |
| 636 | 20230823 | 090100 | 53134110 | 9620 | 9650 | 9650 | 9620 | 1016 |
| 637 | 20230823 | 090000 | 43343730 | 9650 | 9700 | 9700 | 9650 | 4470 |