34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 193300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 8993 |
| 3 | 20230823 | 193200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 4 | 20230823 | 193100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 5 | 20230823 | 193000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 6 | 20230823 | 192900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 7 | 20230823 | 192800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 8 | 20230823 | 192700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 9 | 20230823 | 192600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 10 | 20230823 | 192500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 11 | 20230823 | 192400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 12 | 20230823 | 192300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 13 | 20230823 | 192200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 14 | 20230823 | 192100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 15 | 20230823 | 192000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 16 | 20230823 | 191900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 17 | 20230823 | 191800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 18 | 20230823 | 191700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 19 | 20230823 | 191600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 20 | 20230823 | 191500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 21 | 20230823 | 191400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 22 | 20230823 | 191300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 23 | 20230823 | 191200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 24 | 20230823 | 191100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 25 | 20230823 | 191000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 26 | 20230823 | 190900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 27 | 20230823 | 190800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 28 | 20230823 | 190700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 29 | 20230823 | 190600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 30 | 20230823 | 190500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 31 | 20230823 | 190400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 32 | 20230823 | 190300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 8993 |
| 33 | 20230823 | 190200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 34 | 20230823 | 190100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 35 | 20230823 | 190000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 36 | 20230823 | 185900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 37 | 20230823 | 185800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 38 | 20230823 | 185700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 39 | 20230823 | 185600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 40 | 20230823 | 185500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 41 | 20230823 | 185400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 42 | 20230823 | 185300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 43 | 20230823 | 185200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 44 | 20230823 | 185100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 45 | 20230823 | 185000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 46 | 20230823 | 184900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 47 | 20230823 | 184800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 48 | 20230823 | 184700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 49 | 20230823 | 184600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 50 | 20230823 | 184500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 51 | 20230823 | 184400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 52 | 20230823 | 184300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 53 | 20230823 | 184200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 54 | 20230823 | 184100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 55 | 20230823 | 184000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 56 | 20230823 | 183900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 57 | 20230823 | 183800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 58 | 20230823 | 183700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 59 | 20230823 | 183600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 60 | 20230823 | 183500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 61 | 20230823 | 183400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 62 | 20230823 | 183300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 8993 |
| 63 | 20230823 | 183200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 64 | 20230823 | 183100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 65 | 20230823 | 183000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 66 | 20230823 | 182900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 67 | 20230823 | 182800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 68 | 20230823 | 182700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 69 | 20230823 | 182600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 70 | 20230823 | 182500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 71 | 20230823 | 182400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 72 | 20230823 | 182300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 73 | 20230823 | 182200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 74 | 20230823 | 182100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 75 | 20230823 | 182000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 76 | 20230823 | 181900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 77 | 20230823 | 181800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 78 | 20230823 | 181700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 79 | 20230823 | 181600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 80 | 20230823 | 181500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 81 | 20230823 | 181400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 82 | 20230823 | 181300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 83 | 20230823 | 181200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 84 | 20230823 | 181100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 85 | 20230823 | 181000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 86 | 20230823 | 180900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 87 | 20230823 | 180800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 88 | 20230823 | 180700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 89 | 20230823 | 180600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 90 | 20230823 | 180500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 91 | 20230823 | 180400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 92 | 20230823 | 180300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 8993 |
| 93 | 20230823 | 180200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 94 | 20230823 | 180100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 95 | 20230823 | 180000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 96 | 20230823 | 175900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 97 | 20230823 | 175800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 98 | 20230823 | 175700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 99 | 20230823 | 175600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 100 | 20230823 | 175500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 101 | 20230823 | 175400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 102 | 20230823 | 175300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 103 | 20230823 | 175200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 104 | 20230823 | 175100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 105 | 20230823 | 175000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 106 | 20230823 | 174900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 107 | 20230823 | 174800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 108 | 20230823 | 174700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 109 | 20230823 | 174600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 110 | 20230823 | 174500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 111 | 20230823 | 174400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 112 | 20230823 | 174300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 113 | 20230823 | 174200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 114 | 20230823 | 174100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 115 | 20230823 | 174000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 116 | 20230823 | 173900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 117 | 20230823 | 173800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 118 | 20230823 | 173700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 119 | 20230823 | 173600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 120 | 20230823 | 173500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 121 | 20230823 | 173400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 122 | 20230823 | 173300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 8993 |
| 123 | 20230823 | 173200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 124 | 20230823 | 173100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 125 | 20230823 | 173000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 126 | 20230823 | 172900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 127 | 20230823 | 172800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 128 | 20230823 | 172700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 129 | 20230823 | 172600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 130 | 20230823 | 172500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 131 | 20230823 | 172400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 132 | 20230823 | 172300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 133 | 20230823 | 172200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 134 | 20230823 | 172100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 135 | 20230823 | 172000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 136 | 20230823 | 171900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 137 | 20230823 | 171800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 138 | 20230823 | 171700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 139 | 20230823 | 171600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 140 | 20230823 | 171500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 141 | 20230823 | 171400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 142 | 20230823 | 171300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 143 | 20230823 | 171200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 144 | 20230823 | 171100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 145 | 20230823 | 171000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 146 | 20230823 | 170900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 147 | 20230823 | 170800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 148 | 20230823 | 170700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 149 | 20230823 | 170600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 150 | 20230823 | 170500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 151 | 20230823 | 170400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 152 | 20230823 | 170300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 8993 |
| 153 | 20230823 | 170200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 154 | 20230823 | 170100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 155 | 20230823 | 170000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 156 | 20230823 | 165900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 157 | 20230823 | 165800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 158 | 20230823 | 165700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 159 | 20230823 | 165600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 160 | 20230823 | 165500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 161 | 20230823 | 165400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 162 | 20230823 | 165300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 163 | 20230823 | 165200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 164 | 20230823 | 165100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 165 | 20230823 | 165000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 166 | 20230823 | 164900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 167 | 20230823 | 164800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 168 | 20230823 | 164700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 169 | 20230823 | 164600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 170 | 20230823 | 164500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 171 | 20230823 | 164400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 172 | 20230823 | 164300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 173 | 20230823 | 164200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 174 | 20230823 | 164100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 175 | 20230823 | 164000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 176 | 20230823 | 163900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 177 | 20230823 | 163800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 178 | 20230823 | 163700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 179 | 20230823 | 163600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 180 | 20230823 | 163500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 181 | 20230823 | 163400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 182 | 20230823 | 163300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 8993 |
| 183 | 20230823 | 163200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 184 | 20230823 | 163100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 185 | 20230823 | 163000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 186 | 20230823 | 162900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 187 | 20230823 | 162800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 188 | 20230823 | 162700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 189 | 20230823 | 162600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 190 | 20230823 | 162500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 191 | 20230823 | 162400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 192 | 20230823 | 162300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 193 | 20230823 | 162200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 194 | 20230823 | 162100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 195 | 20230823 | 162000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 196 | 20230823 | 161900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 197 | 20230823 | 161800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 198 | 20230823 | 161700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 199 | 20230823 | 161600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 200 | 20230823 | 161500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 201 | 20230823 | 161400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 202 | 20230823 | 161300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 203 | 20230823 | 161200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 204 | 20230823 | 161100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 205 | 20230823 | 161000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 206 | 20230823 | 160900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 207 | 20230823 | 160800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 208 | 20230823 | 160700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 209 | 20230823 | 160600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 210 | 20230823 | 160500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 211 | 20230823 | 160400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 212 | 20230823 | 160300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 8993 |
| 213 | 20230823 | 160200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 214 | 20230823 | 160100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 215 | 20230823 | 160000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 216 | 20230823 | 155900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 217 | 20230823 | 155800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 218 | 20230823 | 155700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 219 | 20230823 | 155600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 220 | 20230823 | 155500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 221 | 20230823 | 155400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 222 | 20230823 | 155300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 223 | 20230823 | 155200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 224 | 20230823 | 155100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 225 | 20230823 | 155000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 226 | 20230823 | 154900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 227 | 20230823 | 154800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 228 | 20230823 | 154700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 229 | 20230823 | 154600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 230 | 20230823 | 154500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 231 | 20230823 | 154400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 232 | 20230823 | 154300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 233 | 20230823 | 154200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 234 | 20230823 | 154100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 235 | 20230823 | 154000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 236 | 20230823 | 153900 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 237 | 20230823 | 153800 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 238 | 20230823 | 153700 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 239 | 20230823 | 153600 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 240 | 20230823 | 153500 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 241 | 20230823 | 153400 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 242 | 20230823 | 153300 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 8993 |
| 243 | 20230823 | 153200 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 244 | 20230823 | 153100 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 0 |
| 245 | 20230823 | 153000 | 5607663580 | 12300 | 12300 | 12300 | 12300 | 8993 |
| 246 | 20230823 | 152900 | 5497049680 | 12350 | 12350 | 12350 | 12350 | 0 |
| 247 | 20230823 | 152800 | 5497049680 | 12350 | 12350 | 12350 | 12350 | 0 |
| 248 | 20230823 | 152700 | 5497049680 | 12350 | 12350 | 12350 | 12350 | 0 |
| 249 | 20230823 | 152600 | 5497049680 | 12350 | 12350 | 12350 | 12350 | 0 |
| 250 | 20230823 | 152500 | 5497049680 | 12350 | 12350 | 12350 | 12350 | 0 |
| 251 | 20230823 | 152400 | 5497049680 | 12350 | 12350 | 12350 | 12350 | 0 |
| 252 | 20230823 | 152300 | 5497049680 | 12350 | 12350 | 12350 | 12350 | 0 |
| 253 | 20230823 | 152200 | 5497049680 | 12350 | 12350 | 12350 | 12350 | 0 |
| 254 | 20230823 | 152100 | 5497049680 | 12350 | 12350 | 12350 | 12350 | 0 |
| 255 | 20230823 | 152000 | 5497049680 | 12350 | 12350 | 12350 | 12350 | 0 |
| 256 | 20230823 | 151900 | 5497049680 | 12350 | 12270 | 12350 | 12270 | 3218 |
| 257 | 20230823 | 151800 | 5457466140 | 12270 | 12270 | 12280 | 12220 | 943 |
| 258 | 20230823 | 151700 | 5445893260 | 12270 | 12280 | 12280 | 12220 | 1411 |
| 259 | 20230823 | 151600 | 5428613280 | 12270 | 12270 | 12280 | 12240 | 713 |
| 260 | 20230823 | 151500 | 5419870780 | 12270 | 12200 | 12270 | 12190 | 1922 |
| 261 | 20230823 | 151400 | 5396404760 | 12190 | 12220 | 12220 | 12170 | 1818 |
| 262 | 20230823 | 151300 | 5374225600 | 12220 | 12250 | 12280 | 12220 | 2878 |
| 263 | 20230823 | 151200 | 5339010180 | 12250 | 12290 | 12300 | 12250 | 2622 |
| 264 | 20230823 | 151100 | 5306836370 | 12300 | 12350 | 12350 | 12290 | 594 |
| 265 | 20230823 | 151000 | 5299531710 | 12290 | 12270 | 12370 | 12270 | 3024 |
| 266 | 20230823 | 150900 | 5262296670 | 12260 | 12250 | 12260 | 12250 | 1137 |
| 267 | 20230823 | 150800 | 5248361300 | 12250 | 12310 | 12360 | 12250 | 5048 |
| 268 | 20230823 | 150700 | 5186243940 | 12280 | 12290 | 12320 | 12250 | 2225 |
| 269 | 20230823 | 150600 | 5158941280 | 12290 | 12380 | 12380 | 12290 | 4655 |
| 270 | 20230823 | 150500 | 5101530040 | 12380 | 12340 | 12380 | 12320 | 1461 |
| 271 | 20230823 | 150400 | 5083497820 | 12320 | 12370 | 12380 | 12300 | 4640 |
| 272 | 20230823 | 150300 | 5026293280 | 12370 | 12370 | 12450 | 12350 | 8657 |
| 273 | 20230823 | 150200 | 4918903700 | 12340 | 12350 | 12400 | 12310 | 3850 |
| 274 | 20230823 | 150100 | 4871324280 | 12390 | 12280 | 12410 | 12280 | 12260 |
| 275 | 20230823 | 150000 | 4719771100 | 12280 | 12290 | 12290 | 12200 | 2854 |
| 276 | 20230823 | 145900 | 4684853450 | 12290 | 12180 | 12300 | 12180 | 7726 |
| 277 | 20230823 | 145800 | 4590140960 | 12170 | 12180 | 12190 | 12160 | 2952 |
| 278 | 20230823 | 145700 | 4554202650 | 12180 | 12140 | 12180 | 12130 | 6158 |
| 279 | 20230823 | 145600 | 4479421710 | 12120 | 12070 | 12150 | 12070 | 5461 |
| 280 | 20230823 | 145500 | 4413277950 | 12060 | 12110 | 12110 | 12060 | 1613 |
| 281 | 20230823 | 145400 | 4393805520 | 12060 | 12120 | 12120 | 12060 | 3310 |
| 282 | 20230823 | 145300 | 4353773530 | 12120 | 12110 | 12120 | 12100 | 2334 |
| 283 | 20230823 | 145200 | 4325506610 | 12110 | 12010 | 12110 | 12010 | 2605 |
| 284 | 20230823 | 145100 | 4293998700 | 12090 | 12030 | 12090 | 12030 | 2785 |
| 285 | 20230823 | 145000 | 4260340050 | 12100 | 12030 | 12100 | 11960 | 4121 |
| 286 | 20230823 | 144900 | 4210682390 | 12040 | 12050 | 12050 | 11990 | 694 |
| 287 | 20230823 | 144800 | 4202346140 | 12010 | 12010 | 12050 | 12010 | 153 |
| 288 | 20230823 | 144700 | 4200505050 | 12010 | 12010 | 12010 | 12010 | 271 |
| 289 | 20230823 | 144600 | 4197250340 | 12010 | 12050 | 12050 | 12010 | 276 |
| 290 | 20230823 | 144500 | 4193925260 | 12050 | 12050 | 12050 | 12010 | 336 |
| 291 | 20230823 | 144400 | 4189876660 | 12050 | 11970 | 12050 | 11970 | 1544 |
| 292 | 20230823 | 144300 | 4171378630 | 11990 | 12050 | 12050 | 11990 | 803 |
| 293 | 20230823 | 144200 | 4161737700 | 12050 | 12000 | 12050 | 12000 | 335 |
| 294 | 20230823 | 144100 | 4157717600 | 12000 | 12000 | 12070 | 12000 | 394 |
| 295 | 20230823 | 144000 | 4152989530 | 12020 | 12030 | 12030 | 12010 | 353 |
| 296 | 20230823 | 143900 | 4148748340 | 12030 | 12070 | 12070 | 12030 | 190 |
| 297 | 20230823 | 143800 | 4146459880 | 12070 | 12080 | 12080 | 12070 | 1550 |
| 298 | 20230823 | 143700 | 4127750780 | 12070 | 12090 | 12120 | 12070 | 65 |
| 299 | 20230823 | 143600 | 4126964930 | 12120 | 12090 | 12130 | 12090 | 2611 |
| 300 | 20230823 | 143500 | 4095332070 | 12080 | 12070 | 12090 | 12060 | 1170 |
| 301 | 20230823 | 143400 | 4081206220 | 12090 | 12070 | 12130 | 12070 | 2450 |
| 302 | 20230823 | 143300 | 4051578060 | 12070 | 12040 | 12070 | 12030 | 634 |
| 303 | 20230823 | 143200 | 4043939350 | 11970 | 12010 | 12010 | 11960 | 366 |
| 304 | 20230823 | 143100 | 4039552150 | 12010 | 12000 | 12090 | 12000 | 430 |
| 305 | 20230823 | 143000 | 4034368150 | 12000 | 11920 | 12120 | 11920 | 515 |
| 306 | 20230823 | 142900 | 4028172030 | 11910 | 11970 | 11970 | 11900 | 1809 |
| 307 | 20230823 | 142800 | 4006604300 | 11990 | 12010 | 12010 | 11990 | 2867 |
| 308 | 20230823 | 142700 | 3972199470 | 12000 | 12120 | 12140 | 12000 | 2153 |
| 309 | 20230823 | 142600 | 3946308350 | 12140 | 12120 | 12140 | 12120 | 223 |
| 310 | 20230823 | 142500 | 3943605190 | 12100 | 12110 | 12160 | 12100 | 538 |
| 311 | 20230823 | 142400 | 3937090790 | 12110 | 12140 | 12140 | 12110 | 846 |
| 312 | 20230823 | 142300 | 3926836580 | 12180 | 12080 | 12180 | 12080 | 1400 |
| 313 | 20230823 | 142200 | 3909880590 | 12070 | 12070 | 12070 | 12040 | 1924 |
| 314 | 20230823 | 142100 | 3886687680 | 12060 | 12100 | 12100 | 12060 | 1061 |
| 315 | 20230823 | 142000 | 3873875330 | 12100 | 12110 | 12110 | 12090 | 2014 |
| 316 | 20230823 | 141900 | 3849513290 | 12100 | 12120 | 12120 | 12100 | 2817 |
| 317 | 20230823 | 141800 | 3815404370 | 12130 | 12110 | 12200 | 12050 | 4463 |
| 318 | 20230823 | 141700 | 3761221640 | 12110 | 12200 | 12230 | 12110 | 3944 |
| 319 | 20230823 | 141600 | 3713206030 | 12200 | 12140 | 12300 | 12140 | 21756 |
| 320 | 20230823 | 141500 | 3447770210 | 12120 | 12060 | 12120 | 12060 | 2021 |
| 321 | 20230823 | 141400 | 3423366990 | 12060 | 12070 | 12080 | 12060 | 409 |
| 322 | 20230823 | 141300 | 3418432410 | 12070 | 12070 | 12070 | 12060 | 841 |
| 323 | 20230823 | 141200 | 3408286590 | 12070 | 12090 | 12090 | 12040 | 1637 |
| 324 | 20230823 | 141100 | 3388544790 | 12090 | 12000 | 12100 | 12000 | 3832 |
| 325 | 20230823 | 141000 | 3342291730 | 11990 | 11960 | 12000 | 11960 | 1557 |
| 326 | 20230823 | 140900 | 3323636640 | 11960 | 11970 | 11970 | 11960 | 893 |
| 327 | 20230823 | 140800 | 3312947640 | 11970 | 12010 | 12010 | 11960 | 820 |
| 328 | 20230823 | 140700 | 3303106030 | 12010 | 11970 | 12050 | 11960 | 5176 |
| 329 | 20230823 | 140600 | 3240937830 | 11970 | 11890 | 11970 | 11890 | 2580 |
| 330 | 20230823 | 140500 | 3210148810 | 11880 | 11890 | 11900 | 11880 | 173 |
| 331 | 20230823 | 140400 | 3208091470 | 11900 | 11870 | 11910 | 11870 | 1897 |
| 332 | 20230823 | 140300 | 3185527970 | 11850 | 11870 | 11880 | 11850 | 2488 |
| 333 | 20230823 | 140200 | 3155987700 | 11880 | 11880 | 11880 | 11830 | 801 |
| 334 | 20230823 | 140100 | 3146476820 | 11880 | 11880 | 11880 | 11870 | 1563 |
| 335 | 20230823 | 140000 | 3127908480 | 11880 | 11820 | 11900 | 11800 | 4428 |
| 336 | 20230823 | 135900 | 3075337670 | 11770 | 11760 | 11780 | 11760 | 128 |
| 337 | 20230823 | 135800 | 3073830350 | 11760 | 11830 | 11830 | 11760 | 16 |
| 338 | 20230823 | 135700 | 3073642120 | 11840 | 11780 | 11840 | 11780 | 2114 |
| 339 | 20230823 | 135600 | 3048634990 | 11730 | 11730 | 11730 | 11730 | 25 |
| 340 | 20230823 | 135500 | 3048341740 | 11740 | 11740 | 11740 | 11740 | 0 |
| 341 | 20230823 | 135400 | 3048341740 | 11740 | 11790 | 11790 | 11740 | 145 |
| 342 | 20230823 | 135300 | 3046639390 | 11790 | 11800 | 11800 | 11770 | 1569 |
| 343 | 20230823 | 135200 | 3028154270 | 11800 | 11790 | 11840 | 11790 | 845 |
| 344 | 20230823 | 135100 | 3018177140 | 11840 | 11830 | 11840 | 11830 | 130 |
| 345 | 20230823 | 135000 | 3016638420 | 11830 | 11690 | 11830 | 11690 | 2874 |
| 346 | 20230823 | 134900 | 2982750610 | 11690 | 11700 | 11700 | 11690 | 450 |
| 347 | 20230823 | 134800 | 2977488340 | 11700 | 11700 | 11700 | 11700 | 603 |
| 348 | 20230823 | 134700 | 2970433240 | 11700 | 11700 | 11700 | 11690 | 118 |
| 349 | 20230823 | 134600 | 2969053510 | 11710 | 11710 | 11710 | 11710 | 50 |
| 350 | 20230823 | 134500 | 2968468010 | 11720 | 11690 | 11720 | 11690 | 399 |
| 351 | 20230823 | 134400 | 2963799770 | 11690 | 11690 | 11690 | 11680 | 83 |
| 352 | 20230823 | 134300 | 2962829610 | 11690 | 11700 | 11720 | 11690 | 189 |
| 353 | 20230823 | 134200 | 2960618410 | 11700 | 11700 | 11700 | 11700 | 607 |
| 354 | 20230823 | 134100 | 2953516510 | 11700 | 11700 | 11700 | 11700 | 31 |
| 355 | 20230823 | 134000 | 2953153810 | 11710 | 11710 | 11710 | 11710 | 482 |
| 356 | 20230823 | 133900 | 2947509590 | 11710 | 11720 | 11720 | 11710 | 97 |
| 357 | 20230823 | 133800 | 2946373710 | 11740 | 11730 | 11740 | 11730 | 11 |
| 358 | 20230823 | 133700 | 2946244580 | 11750 | 11720 | 11750 | 11720 | 439 |
| 359 | 20230823 | 133600 | 2941093350 | 11720 | 11710 | 11720 | 11700 | 493 |
| 360 | 20230823 | 133500 | 2935324580 | 11710 | 11710 | 11710 | 11700 | 245 |
| 361 | 20230823 | 133400 | 2932457640 | 11740 | 11710 | 11740 | 11700 | 620 |
| 362 | 20230823 | 133300 | 2925202410 | 11740 | 11740 | 11740 | 11700 | 460 |
| 363 | 20230823 | 133200 | 2919803880 | 11730 | 11710 | 11730 | 11710 | 214 |
| 364 | 20230823 | 133100 | 2917295010 | 11720 | 11710 | 11720 | 11700 | 561 |
| 365 | 20230823 | 133000 | 2910729550 | 11710 | 11710 | 11710 | 11710 | 2 |
| 366 | 20230823 | 132900 | 2910706130 | 11740 | 11740 | 11740 | 11740 | 252 |
| 367 | 20230823 | 132800 | 2907747650 | 11750 | 11750 | 11750 | 11750 | 256 |
| 368 | 20230823 | 132700 | 2904739650 | 11700 | 11710 | 11730 | 11700 | 64 |
| 369 | 20230823 | 132600 | 2903990000 | 11690 | 11740 | 11740 | 11690 | 666 |
| 370 | 20230823 | 132500 | 2896184200 | 11750 | 11750 | 11750 | 11750 | 16 |
| 371 | 20230823 | 132400 | 2895996200 | 11770 | 11770 | 11770 | 11770 | 0 |
| 372 | 20230823 | 132300 | 2895996200 | 11770 | 11760 | 11780 | 11760 | 1358 |
| 373 | 20230823 | 132200 | 2880014440 | 11770 | 11680 | 11770 | 11680 | 1511 |
| 374 | 20230823 | 132100 | 2862275640 | 11690 | 11700 | 11700 | 11690 | 587 |
| 375 | 20230823 | 132000 | 2855408770 | 11700 | 11710 | 11760 | 11700 | 1106 |
| 376 | 20230823 | 131900 | 2842462800 | 11690 | 11690 | 11690 | 11690 | 50 |
| 377 | 20230823 | 131800 | 2841878300 | 11730 | 11670 | 11770 | 11670 | 289 |
| 378 | 20230823 | 131700 | 2838487280 | 11670 | 11670 | 11680 | 11660 | 1775 |
| 379 | 20230823 | 131600 | 2817765860 | 11660 | 11640 | 11660 | 11640 | 10 |
| 380 | 20230823 | 131500 | 2817649360 | 11680 | 11670 | 11680 | 11670 | 125 |
| 381 | 20230823 | 131400 | 2816189460 | 11600 | 11700 | 11710 | 11600 | 1523 |
| 382 | 20230823 | 131300 | 2798411410 | 11700 | 11680 | 11710 | 11680 | 54 |
| 383 | 20230823 | 131200 | 2797779350 | 11690 | 11600 | 11690 | 11600 | 1591 |
| 384 | 20230823 | 131100 | 2779246450 | 11600 | 11510 | 11600 | 11480 | 581 |
| 385 | 20230823 | 131000 | 2772556290 | 11480 | 11480 | 11480 | 11480 | 519 |
| 386 | 20230823 | 130900 | 2766598170 | 11510 | 11510 | 11510 | 11510 | 103 |
| 387 | 20230823 | 130800 | 2765412640 | 11480 | 11480 | 11480 | 11480 | 1070 |
| 388 | 20230823 | 130700 | 2753129040 | 11480 | 11480 | 11480 | 11480 | 1 |
| 389 | 20230823 | 130600 | 2753117560 | 11480 | 11480 | 11480 | 11480 | 169 |
| 390 | 20230823 | 130500 | 2751177440 | 11490 | 11500 | 11510 | 11490 | 1720 |
| 391 | 20230823 | 130400 | 2731401990 | 11500 | 11500 | 11500 | 11500 | 64 |
| 392 | 20230823 | 130300 | 2730665990 | 11520 | 11520 | 11530 | 11500 | 276 |
| 393 | 20230823 | 130200 | 2727491000 | 11520 | 11520 | 11520 | 11520 | 71 |
| 394 | 20230823 | 130100 | 2726673080 | 11510 | 11510 | 11510 | 11500 | 535 |
| 395 | 20230823 | 130000 | 2720520170 | 11500 | 11510 | 11510 | 11500 | 272 |
| 396 | 20230823 | 125900 | 2717391370 | 11510 | 11510 | 11520 | 11510 | 507 |
| 397 | 20230823 | 125800 | 2711555790 | 11510 | 11510 | 11510 | 11510 | 13 |
| 398 | 20230823 | 125700 | 2711406160 | 11510 | 11510 | 11510 | 11510 | 8 |
| 399 | 20230823 | 125600 | 2711314080 | 11570 | 11560 | 11570 | 11510 | 383 |
| 400 | 20230823 | 125500 | 2706897390 | 11560 | 11540 | 11560 | 11510 | 206 |
| 401 | 20230823 | 125400 | 2704519180 | 11540 | 11540 | 11540 | 11540 | 9 |
| 402 | 20230823 | 125300 | 2704415320 | 11510 | 11510 | 11510 | 11510 | 333 |
| 403 | 20230823 | 125200 | 2700582490 | 11510 | 11510 | 11510 | 11510 | 51 |
| 404 | 20230823 | 125100 | 2699995480 | 11540 | 11540 | 11540 | 11540 | 0 |
| 405 | 20230823 | 125000 | 2699995480 | 11540 | 11500 | 11540 | 11500 | 141 |
| 406 | 20230823 | 124900 | 2698370980 | 11520 | 11520 | 11520 | 11510 | 1209 |
| 407 | 20230823 | 124800 | 2684448000 | 11520 | 11520 | 11520 | 11520 | 115 |
| 408 | 20230823 | 124700 | 2683123200 | 11520 | 11520 | 11520 | 11520 | 0 |
| 409 | 20230823 | 124600 | 2683123200 | 11520 | 11520 | 11520 | 11520 | 564 |
| 410 | 20230823 | 124500 | 2676625920 | 11520 | 11550 | 11550 | 11520 | 721 |
| 411 | 20230823 | 124400 | 2668301870 | 11550 | 11550 | 11550 | 11550 | 101 |
| 412 | 20230823 | 124300 | 2667135320 | 11610 | 11580 | 11610 | 11580 | 110 |
| 413 | 20230823 | 124200 | 2665859720 | 11510 | 11510 | 11510 | 11510 | 0 |
| 414 | 20230823 | 124100 | 2665859720 | 11510 | 11510 | 11520 | 11510 | 105 |
| 415 | 20230823 | 124000 | 2664651100 | 11510 | 11510 | 11510 | 11510 | 188 |
| 416 | 20230823 | 123900 | 2662487220 | 11500 | 11500 | 11500 | 11500 | 0 |
| 417 | 20230823 | 123800 | 2662487220 | 11500 | 11500 | 11500 | 11500 | 5 |
| 418 | 20230823 | 123700 | 2662429720 | 11490 | 11490 | 11490 | 11490 | 0 |
| 419 | 20230823 | 123600 | 2662429720 | 11490 | 11500 | 11500 | 11490 | 299 |
| 420 | 20230823 | 123500 | 2658992720 | 11500 | 11560 | 11560 | 11500 | 311 |
| 421 | 20230823 | 123400 | 2655414360 | 11590 | 11590 | 11590 | 11590 | 20 |
| 422 | 20230823 | 123300 | 2655182560 | 11560 | 11500 | 11560 | 11500 | 47 |
| 423 | 20230823 | 123200 | 2654641820 | 11500 | 11500 | 11500 | 11500 | 50 |
| 424 | 20230823 | 123100 | 2654066820 | 11500 | 11500 | 11500 | 11500 | 524 |
| 425 | 20230823 | 123000 | 2648040820 | 11490 | 11500 | 11500 | 11490 | 66 |
| 426 | 20230823 | 122900 | 2647282220 | 11560 | 11490 | 11560 | 11490 | 5 |
| 427 | 20230823 | 122800 | 2647224490 | 11500 | 11500 | 11500 | 11500 | 162 |
| 428 | 20230823 | 122700 | 2645361490 | 11560 | 11480 | 11560 | 11480 | 107 |
| 429 | 20230823 | 122600 | 2644132640 | 11480 | 11480 | 11480 | 11480 | 50 |
| 430 | 20230823 | 122500 | 2643558640 | 11480 | 11480 | 11490 | 11480 | 516 |
| 431 | 20230823 | 122400 | 2637634710 | 11540 | 11530 | 11540 | 11530 | 325 |
| 432 | 20230823 | 122300 | 2633884940 | 11530 | 11530 | 11530 | 11530 | 73 |
| 433 | 20230823 | 122200 | 2633043250 | 11530 | 11470 | 11530 | 11460 | 1020 |
| 434 | 20230823 | 122100 | 2621351480 | 11530 | 11530 | 11530 | 11530 | 1 |
| 435 | 20230823 | 122000 | 2621339950 | 11530 | 11480 | 11530 | 11470 | 77 |
| 436 | 20230823 | 121900 | 2620456130 | 11540 | 11460 | 11540 | 11460 | 820 |
| 437 | 20230823 | 121800 | 2610996530 | 11540 | 11460 | 11540 | 11460 | 101 |
| 438 | 20230823 | 121700 | 2609838990 | 11470 | 11480 | 11480 | 11470 | 1100 |
| 439 | 20230823 | 121600 | 2597219960 | 11480 | 11490 | 11490 | 11480 | 210 |
| 440 | 20230823 | 121500 | 2594807460 | 11490 | 11500 | 11500 | 11490 | 283 |
| 441 | 20230823 | 121400 | 2591555170 | 11500 | 11500 | 11500 | 11500 | 250 |
| 442 | 20230823 | 121300 | 2588680170 | 11540 | 11540 | 11540 | 11540 | 60 |
| 443 | 20230823 | 121200 | 2587987770 | 11490 | 11490 | 11490 | 11490 | 196 |
| 444 | 20230823 | 121100 | 2585735730 | 11490 | 11540 | 11540 | 11490 | 600 |
| 445 | 20230823 | 121000 | 2578834280 | 11500 | 11540 | 11540 | 11500 | 66 |
| 446 | 20230823 | 120900 | 2578074880 | 11540 | 11550 | 11550 | 11540 | 499 |
| 447 | 20230823 | 120800 | 2572312070 | 11550 | 11510 | 11550 | 11490 | 1430 |
| 448 | 20230823 | 120700 | 2555842170 | 11510 | 11510 | 11510 | 11510 | 3 |
| 449 | 20230823 | 120600 | 2555807640 | 11500 | 11510 | 11510 | 11500 | 411 |
| 450 | 20230823 | 120500 | 2551080290 | 11510 | 11510 | 11510 | 11510 | 77 |
| 451 | 20230823 | 120400 | 2550194020 | 11510 | 11510 | 11510 | 11510 | 72 |
| 452 | 20230823 | 120300 | 2549365300 | 11510 | 11530 | 11530 | 11510 | 92 |
| 453 | 20230823 | 120200 | 2548306280 | 11510 | 11510 | 11510 | 11510 | 0 |
| 454 | 20230823 | 120100 | 2548306280 | 11510 | 11530 | 11530 | 11500 | 235 |
| 455 | 20230823 | 120000 | 2545602940 | 11530 | 11520 | 11530 | 11510 | 581 |
| 456 | 20230823 | 115900 | 2538914640 | 11520 | 11520 | 11520 | 11510 | 1671 |
| 457 | 20230823 | 115800 | 2519674780 | 11520 | 11520 | 11520 | 11520 | 89 |
| 458 | 20230823 | 115700 | 2518649500 | 11520 | 11520 | 11520 | 11520 | 0 |
| 459 | 20230823 | 115600 | 2518649500 | 11520 | 11580 | 11580 | 11520 | 778 |
| 460 | 20230823 | 115500 | 2509682740 | 11520 | 11530 | 11550 | 11520 | 370 |
| 461 | 20230823 | 115400 | 2505416200 | 11530 | 11570 | 11570 | 11530 | 126 |
| 462 | 20230823 | 115300 | 2503960860 | 11550 | 11610 | 11610 | 11550 | 30 |
| 463 | 20230823 | 115200 | 2503613920 | 11630 | 11610 | 11630 | 11610 | 301 |
| 464 | 20230823 | 115100 | 2500115970 | 11600 | 11540 | 11610 | 11540 | 102 |
| 465 | 20230823 | 115000 | 2498932810 | 11540 | 11550 | 11550 | 11540 | 706 |
| 466 | 20230823 | 114900 | 2490785030 | 11570 | 11570 | 11570 | 11570 | 100 |
| 467 | 20230823 | 114800 | 2489628030 | 11550 | 11550 | 11550 | 11550 | 0 |
| 468 | 20230823 | 114700 | 2489628030 | 11550 | 11550 | 11550 | 11550 | 0 |
| 469 | 20230823 | 114600 | 2489628030 | 11550 | 11550 | 11550 | 11550 | 143 |
| 470 | 20230823 | 114500 | 2487976380 | 11550 | 11540 | 11550 | 11540 | 959 |
| 471 | 20230823 | 114400 | 2476900990 | 11540 | 11540 | 11620 | 11540 | 15 |
| 472 | 20230823 | 114300 | 2476727810 | 11540 | 11540 | 11540 | 11540 | 168 |
| 473 | 20230823 | 114200 | 2474789090 | 11540 | 11540 | 11540 | 11540 | 501 |
| 474 | 20230823 | 114100 | 2469007550 | 11530 | 11530 | 11530 | 11530 | 89 |
| 475 | 20230823 | 114000 | 2467981380 | 11540 | 11570 | 11570 | 11540 | 572 |
| 476 | 20230823 | 113900 | 2461380080 | 11570 | 11570 | 11570 | 11570 | 200 |
| 477 | 20230823 | 113800 | 2459066080 | 11640 | 11540 | 11640 | 11540 | 700 |
| 478 | 20230823 | 113700 | 2450968130 | 11530 | 11540 | 11540 | 11530 | 69 |
| 479 | 20230823 | 113600 | 2450171910 | 11630 | 11530 | 11630 | 11520 | 192 |
| 480 | 20230823 | 113500 | 2447957790 | 11520 | 11600 | 11600 | 11520 | 1284 |
| 481 | 20230823 | 113400 | 2433155780 | 11640 | 11640 | 11640 | 11640 | 256 |
| 482 | 20230823 | 113300 | 2430175940 | 11600 | 11600 | 11600 | 11600 | 0 |
| 483 | 20230823 | 113200 | 2430175940 | 11600 | 11540 | 11600 | 11540 | 160 |
| 484 | 20230823 | 113100 | 2428323390 | 11540 | 11540 | 11540 | 11540 | 210 |
| 485 | 20230823 | 113000 | 2425899990 | 11540 | 11550 | 11550 | 11540 | 303 |
| 486 | 20230823 | 112900 | 2422402030 | 11560 | 11540 | 11560 | 11540 | 94 |
| 487 | 20230823 | 112800 | 2421317060 | 11530 | 11530 | 11530 | 11520 | 699 |
| 488 | 20230823 | 112700 | 2413258410 | 11510 | 11530 | 11530 | 11510 | 1264 |
| 489 | 20230823 | 112600 | 2398707170 | 11520 | 11570 | 11570 | 11520 | 37 |
| 490 | 20230823 | 112500 | 2398280790 | 11570 | 11530 | 11570 | 11520 | 226 |
| 491 | 20230823 | 112400 | 2395676030 | 11570 | 11560 | 11580 | 11530 | 110 |
| 492 | 20230823 | 112300 | 2394404310 | 11530 | 11530 | 11530 | 11520 | 586 |
| 493 | 20230823 | 112200 | 2387648570 | 11600 | 11550 | 11600 | 11540 | 1015 |
| 494 | 20230823 | 112100 | 2375880840 | 11540 | 11550 | 11550 | 11520 | 689 |
| 495 | 20230823 | 112000 | 2367935350 | 11600 | 11550 | 11600 | 11550 | 117 |
| 496 | 20230823 | 111900 | 2366583150 | 11560 | 11650 | 11650 | 11560 | 2042 |
| 497 | 20230823 | 111800 | 2342797630 | 11550 | 11550 | 11550 | 11550 | 61 |
| 498 | 20230823 | 111700 | 2342093080 | 11550 | 11580 | 11580 | 11550 | 619 |
| 499 | 20230823 | 111600 | 2334937330 | 11570 | 11570 | 11570 | 11570 | 500 |
| 500 | 20230823 | 111500 | 2329152330 | 11560 | 11580 | 11580 | 11560 | 567 |
| 501 | 20230823 | 111400 | 2322597000 | 11580 | 11580 | 11580 | 11580 | 514 |
| 502 | 20230823 | 111300 | 2316644880 | 11560 | 11560 | 11560 | 11560 | 0 |
| 503 | 20230823 | 111200 | 2316644880 | 11560 | 11710 | 11710 | 11560 | 523 |
| 504 | 20230823 | 111100 | 2310585790 | 11700 | 11700 | 11700 | 11700 | 14 |
| 505 | 20230823 | 111000 | 2310421990 | 11700 | 11630 | 11700 | 11610 | 101 |
| 506 | 20230823 | 110900 | 2309247810 | 11740 | 11740 | 11740 | 11740 | 8 |
| 507 | 20230823 | 110800 | 2309153890 | 11750 | 11750 | 11750 | 11750 | 60 |
| 508 | 20230823 | 110700 | 2308448890 | 11750 | 11600 | 11750 | 11600 | 1208 |
| 509 | 20230823 | 110600 | 2294297840 | 11610 | 11610 | 11610 | 11610 | 50 |
| 510 | 20230823 | 110500 | 2293717340 | 11610 | 11620 | 11620 | 11600 | 692 |
| 511 | 20230823 | 110400 | 2285686550 | 11630 | 11730 | 11730 | 11630 | 1060 |
| 512 | 20230823 | 110300 | 2273348170 | 11730 | 11760 | 11760 | 11730 | 101 |
| 513 | 20230823 | 110200 | 2272163410 | 11650 | 11700 | 11700 | 11650 | 389 |
| 514 | 20230823 | 110100 | 2267628580 | 11700 | 11700 | 11700 | 11700 | 0 |
| 515 | 20230823 | 110000 | 2267628580 | 11700 | 11630 | 11700 | 11630 | 1272 |
| 516 | 20230823 | 105900 | 2252752470 | 11640 | 11620 | 11640 | 11620 | 334 |
| 517 | 20230823 | 105800 | 2248866880 | 11630 | 11660 | 11660 | 11630 | 1691 |
| 518 | 20230823 | 105700 | 2229170870 | 11650 | 11640 | 11710 | 11640 | 186 |
| 519 | 20230823 | 105600 | 2227001360 | 11640 | 11650 | 11650 | 11640 | 421 |
| 520 | 20230823 | 105500 | 2222099260 | 11650 | 11780 | 11790 | 11650 | 1950 |
| 521 | 20230823 | 105400 | 2199197510 | 11780 | 11780 | 11790 | 11780 | 595 |
| 522 | 20230823 | 105300 | 2192185000 | 11800 | 11800 | 11800 | 11800 | 283 |
| 523 | 20230823 | 105200 | 2188845600 | 11800 | 11770 | 11800 | 11770 | 1582 |
| 524 | 20230823 | 105100 | 2170213870 | 11770 | 11840 | 11880 | 11770 | 1583 |
| 525 | 20230823 | 105000 | 2151473940 | 11840 | 11840 | 11840 | 11760 | 175 |
| 526 | 20230823 | 104900 | 2149402500 | 11840 | 11830 | 11840 | 11830 | 205 |
| 527 | 20230823 | 104800 | 2146976250 | 11740 | 11850 | 11880 | 11740 | 1562 |
| 528 | 20230823 | 104700 | 2128468890 | 11840 | 11750 | 11840 | 11750 | 1767 |
| 529 | 20230823 | 104600 | 2107600190 | 11750 | 11720 | 11750 | 11720 | 818 |
| 530 | 20230823 | 104500 | 2097999190 | 11720 | 11720 | 11720 | 11720 | 792 |
| 531 | 20230823 | 104400 | 2088716950 | 11720 | 11720 | 11740 | 11720 | 746 |
| 532 | 20230823 | 104300 | 2079971170 | 11720 | 11730 | 11730 | 11720 | 139 |
| 533 | 20230823 | 104200 | 2078340710 | 11740 | 11660 | 11740 | 11650 | 3112 |
| 534 | 20230823 | 104100 | 2041902010 | 11660 | 11660 | 11660 | 11660 | 34 |
| 535 | 20230823 | 104000 | 2041505570 | 11650 | 11650 | 11650 | 11650 | 0 |
| 536 | 20230823 | 103900 | 2041505570 | 11650 | 11630 | 11650 | 11630 | 153 |
| 537 | 20230823 | 103800 | 2039725140 | 11630 | 11650 | 11650 | 11630 | 15 |
| 538 | 20230823 | 103700 | 2039550490 | 11650 | 11650 | 11650 | 11650 | 2 |
| 539 | 20230823 | 103600 | 2039527190 | 11640 | 11640 | 11640 | 11620 | 546 |
| 540 | 20230823 | 103500 | 2033174910 | 11650 | 11650 | 11650 | 11650 | 188 |
| 541 | 20230823 | 103400 | 2030984710 | 11640 | 11640 | 11640 | 11640 | 379 |
| 542 | 20230823 | 103300 | 2026573150 | 11640 | 11690 | 11690 | 11640 | 109 |
| 543 | 20230823 | 103200 | 2025304140 | 11640 | 11640 | 11650 | 11640 | 1101 |
| 544 | 20230823 | 103100 | 2012487500 | 11670 | 11700 | 11700 | 11640 | 68 |
| 545 | 20230823 | 103000 | 2011692350 | 11640 | 11640 | 11640 | 11640 | 138 |
| 546 | 20230823 | 102900 | 2010086030 | 11640 | 11640 | 11640 | 11640 | 46 |
| 547 | 20230823 | 102800 | 2009550590 | 11630 | 11670 | 11720 | 11630 | 156 |
| 548 | 20230823 | 102700 | 2007723710 | 11620 | 11670 | 11670 | 11620 | 699 |
| 549 | 20230823 | 102600 | 1999582610 | 11710 | 11740 | 11750 | 11680 | 1091 |
| 550 | 20230823 | 102500 | 1986802620 | 11740 | 11730 | 11740 | 11730 | 217 |
| 551 | 20230823 | 102400 | 1984256050 | 11750 | 11700 | 11750 | 11700 | 569 |
| 552 | 20230823 | 102300 | 1977574310 | 11700 | 11660 | 11710 | 11660 | 935 |
| 553 | 20230823 | 102200 | 1966636260 | 11690 | 11630 | 11690 | 11630 | 512 |
| 554 | 20230823 | 102100 | 1960664730 | 11630 | 11640 | 11640 | 11620 | 111 |
| 555 | 20230823 | 102000 | 1959373870 | 11610 | 11610 | 11610 | 11610 | 64 |
| 556 | 20230823 | 101900 | 1958630830 | 11610 | 11640 | 11640 | 11610 | 489 |
| 557 | 20230823 | 101800 | 1952943310 | 11600 | 11610 | 11610 | 11600 | 100 |
| 558 | 20230823 | 101700 | 1951782830 | 11600 | 11640 | 11650 | 11600 | 1330 |
| 559 | 20230823 | 101600 | 1936341440 | 11640 | 11600 | 11640 | 11600 | 22 |
| 560 | 20230823 | 101500 | 1936085520 | 11640 | 11640 | 11660 | 11640 | 201 |
| 561 | 20230823 | 101400 | 1933744640 | 11630 | 11600 | 11630 | 11550 | 278 |
| 562 | 20230823 | 101300 | 1930518780 | 11600 | 11600 | 11600 | 11600 | 2613 |
| 563 | 20230823 | 101200 | 1900207980 | 11630 | 11600 | 11630 | 11510 | 3084 |
| 564 | 20230823 | 101100 | 1864425890 | 11610 | 11600 | 11610 | 11600 | 1129 |
| 565 | 20230823 | 101000 | 1851328600 | 11600 | 11510 | 11600 | 11510 | 2001 |
| 566 | 20230823 | 100900 | 1828117260 | 11500 | 11510 | 11510 | 11500 | 498 |
| 567 | 20230823 | 100800 | 1822385970 | 11510 | 11520 | 11520 | 11510 | 704 |
| 568 | 20230823 | 100700 | 1814281370 | 11520 | 11520 | 11520 | 11520 | 116 |
| 569 | 20230823 | 100600 | 1812945050 | 11520 | 11590 | 11590 | 11520 | 100 |
| 570 | 20230823 | 100500 | 1811787660 | 11590 | 11590 | 11590 | 11590 | 69 |
| 571 | 20230823 | 100400 | 1810987950 | 11590 | 11590 | 11590 | 11590 | 10 |
| 572 | 20230823 | 100300 | 1810872050 | 11520 | 11600 | 11600 | 11510 | 268 |
| 573 | 20230823 | 100200 | 1807768810 | 11530 | 11530 | 11530 | 11530 | 107 |
| 574 | 20230823 | 100100 | 1806535100 | 11530 | 11570 | 11570 | 11530 | 504 |
| 575 | 20230823 | 100000 | 1800705150 | 11570 | 11570 | 11570 | 11570 | 70 |
| 576 | 20230823 | 095900 | 1799895250 | 11570 | 11590 | 11590 | 11570 | 1194 |
| 577 | 20230823 | 095800 | 1786057830 | 11590 | 11540 | 11610 | 11540 | 1710 |
| 578 | 20230823 | 095700 | 1766291030 | 11530 | 11480 | 11530 | 11480 | 204 |
| 579 | 20230823 | 095600 | 1763945950 | 11480 | 11530 | 11530 | 11480 | 254 |
| 580 | 20230823 | 095500 | 1761019520 | 11540 | 11540 | 11540 | 11540 | 396 |
| 581 | 20230823 | 095400 | 1756449680 | 11540 | 11480 | 11550 | 11480 | 151 |
| 582 | 20230823 | 095300 | 1754708860 | 11430 | 11400 | 11470 | 11400 | 1955 |
| 583 | 20230823 | 095200 | 1732401190 | 11400 | 11410 | 11410 | 11400 | 790 |
| 584 | 20230823 | 095100 | 1723394680 | 11410 | 11450 | 11450 | 11410 | 1393 |
| 585 | 20230823 | 095000 | 1707485580 | 11450 | 11450 | 11450 | 11440 | 1850 |
| 586 | 20230823 | 094900 | 1686307680 | 11470 | 11490 | 11490 | 11450 | 2429 |
| 587 | 20230823 | 094800 | 1658440990 | 11500 | 11510 | 11510 | 11500 | 973 |
| 588 | 20230823 | 094700 | 1647247430 | 11520 | 11520 | 11520 | 11520 | 122 |
| 589 | 20230823 | 094600 | 1645841990 | 11550 | 11550 | 11550 | 11520 | 152 |
| 590 | 20230823 | 094500 | 1644086480 | 11550 | 11500 | 11550 | 11500 | 659 |
| 591 | 20230823 | 094400 | 1636502740 | 11440 | 11440 | 11500 | 11420 | 3213 |
| 592 | 20230823 | 094300 | 1599705970 | 11430 | 11400 | 11430 | 11400 | 1619 |
| 593 | 20230823 | 094200 | 1581228230 | 11390 | 11430 | 11440 | 11390 | 2588 |
| 594 | 20230823 | 094100 | 1551675500 | 11420 | 11450 | 11460 | 11420 | 194 |
| 595 | 20230823 | 094000 | 1549453850 | 11420 | 11410 | 11450 | 11410 | 659 |
| 596 | 20230823 | 093900 | 1541929040 | 11410 | 11400 | 11410 | 11400 | 212 |
| 597 | 20230823 | 093800 | 1539511240 | 11410 | 11390 | 11410 | 11350 | 2623 |
| 598 | 20230823 | 093700 | 1509636760 | 11380 | 11340 | 11400 | 11340 | 2114 |
| 599 | 20230823 | 093600 | 1485586890 | 11340 | 11360 | 11370 | 11320 | 1058 |
| 600 | 20230823 | 093500 | 1473578590 | 11310 | 11310 | 11320 | 11310 | 249 |
| 601 | 20230823 | 093400 | 1470762350 | 11310 | 11380 | 11380 | 11300 | 3105 |
| 602 | 20230823 | 093300 | 1435614220 | 11360 | 11420 | 11420 | 11330 | 1055 |
| 603 | 20230823 | 093200 | 1423631400 | 11420 | 11470 | 11470 | 11420 | 365 |
| 604 | 20230823 | 093100 | 1419452670 | 11460 | 11460 | 11470 | 11460 | 888 |
| 605 | 20230823 | 093000 | 1409271110 | 11460 | 11340 | 11520 | 11340 | 795 |
| 606 | 20230823 | 092900 | 1400178170 | 11330 | 11310 | 11350 | 11310 | 440 |
| 607 | 20230823 | 092800 | 1395194660 | 11310 | 11340 | 11350 | 11300 | 5635 |
| 608 | 20230823 | 092700 | 1331454500 | 11340 | 11420 | 11420 | 11340 | 5418 |
| 609 | 20230823 | 092600 | 1269846570 | 11360 | 11370 | 11400 | 11360 | 5418 |
| 610 | 20230823 | 092500 | 1208207200 | 11380 | 11480 | 11480 | 11380 | 2799 |
| 611 | 20230823 | 092400 | 1176262550 | 11450 | 11410 | 11470 | 11410 | 4925 |
| 612 | 20230823 | 092300 | 1119963670 | 11430 | 11460 | 11480 | 11420 | 4575 |
| 613 | 20230823 | 092200 | 1067622240 | 11430 | 11480 | 11480 | 11430 | 4911 |
| 614 | 20230823 | 092100 | 1011393370 | 11480 | 11560 | 11560 | 11480 | 2407 |
| 615 | 20230823 | 092000 | 983715480 | 11550 | 11510 | 11560 | 11510 | 1387 |
| 616 | 20230823 | 091900 | 967717320 | 11500 | 11500 | 11540 | 11500 | 490 |
| 617 | 20230823 | 091800 | 962082280 | 11500 | 11530 | 11540 | 11480 | 2003 |
| 618 | 20230823 | 091700 | 939041640 | 11530 | 11510 | 11540 | 11500 | 1192 |
| 619 | 20230823 | 091600 | 925321200 | 11510 | 11570 | 11570 | 11490 | 2152 |
| 620 | 20230823 | 091500 | 900541860 | 11570 | 11440 | 11570 | 11440 | 3224 |
| 621 | 20230823 | 091400 | 863490630 | 11430 | 11460 | 11490 | 11420 | 10106 |
| 622 | 20230823 | 091300 | 747784880 | 11470 | 11480 | 11510 | 11470 | 2452 |
| 623 | 20230823 | 091200 | 719655010 | 11480 | 11500 | 11500 | 11450 | 4068 |
| 624 | 20230823 | 091100 | 672945470 | 11510 | 11610 | 11610 | 11500 | 13337 |
| 625 | 20230823 | 091000 | 519036260 | 11610 | 11650 | 11650 | 11590 | 1933 |
| 626 | 20230823 | 090900 | 496588470 | 11620 | 11620 | 11640 | 11620 | 1708 |
| 627 | 20230823 | 090800 | 476739880 | 11620 | 11640 | 11640 | 11590 | 2030 |
| 628 | 20230823 | 090700 | 453142980 | 11650 | 11600 | 11650 | 11590 | 656 |
| 629 | 20230823 | 090600 | 445526100 | 11610 | 11580 | 11610 | 11570 | 1390 |
| 630 | 20230823 | 090500 | 429433150 | 11580 | 11550 | 11580 | 11550 | 2286 |
| 631 | 20230823 | 090400 | 403023100 | 11550 | 11620 | 11620 | 11550 | 3135 |
| 632 | 20230823 | 090300 | 366707860 | 11620 | 11710 | 11720 | 11620 | 2339 |
| 633 | 20230823 | 090200 | 339407600 | 11690 | 11550 | 11850 | 11530 | 3355 |
| 634 | 20230823 | 090100 | 300401250 | 11520 | 11550 | 11620 | 11510 | 6232 |
| 635 | 20230823 | 090000 | 228520340 | 11520 | 11850 | 11850 | 11500 | 18590 |