32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 5772 |
| 3 | 20230823 | 190800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 4 | 20230823 | 190700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 5 | 20230823 | 190600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 6 | 20230823 | 190500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 7 | 20230823 | 190400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 8 | 20230823 | 190300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 9 | 20230823 | 190200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 10 | 20230823 | 190100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 11 | 20230823 | 190000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 12 | 20230823 | 185900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 13 | 20230823 | 185800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 14 | 20230823 | 185700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 15 | 20230823 | 185600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 16 | 20230823 | 185500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 17 | 20230823 | 185400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 18 | 20230823 | 185300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 19 | 20230823 | 185200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 20 | 20230823 | 185100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 21 | 20230823 | 185000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 22 | 20230823 | 184900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 23 | 20230823 | 184800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 24 | 20230823 | 184700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 25 | 20230823 | 184600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 26 | 20230823 | 184500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 27 | 20230823 | 184400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 28 | 20230823 | 184300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 29 | 20230823 | 184200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 30 | 20230823 | 184100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 31 | 20230823 | 184000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 32 | 20230823 | 183900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 5772 |
| 33 | 20230823 | 183800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 34 | 20230823 | 183700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 35 | 20230823 | 183600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 36 | 20230823 | 183500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 37 | 20230823 | 183400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 38 | 20230823 | 183300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 39 | 20230823 | 183200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 40 | 20230823 | 183100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 41 | 20230823 | 183000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 42 | 20230823 | 182900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 43 | 20230823 | 182800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 44 | 20230823 | 182700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 45 | 20230823 | 182600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 46 | 20230823 | 182500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 47 | 20230823 | 182400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 48 | 20230823 | 182300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 49 | 20230823 | 182200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 50 | 20230823 | 182100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 51 | 20230823 | 182000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 52 | 20230823 | 181900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 53 | 20230823 | 181800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 54 | 20230823 | 181700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 55 | 20230823 | 181600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 56 | 20230823 | 181500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 57 | 20230823 | 181400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 58 | 20230823 | 181300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 59 | 20230823 | 181200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 60 | 20230823 | 181100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 61 | 20230823 | 181000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 62 | 20230823 | 180900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 5772 |
| 63 | 20230823 | 180800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 64 | 20230823 | 180700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 65 | 20230823 | 180600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 66 | 20230823 | 180500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 67 | 20230823 | 180400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 68 | 20230823 | 180300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 69 | 20230823 | 180200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 70 | 20230823 | 180100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 71 | 20230823 | 180000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 72 | 20230823 | 175900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 73 | 20230823 | 175800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 74 | 20230823 | 175700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 75 | 20230823 | 175600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 76 | 20230823 | 175500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 77 | 20230823 | 175400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 78 | 20230823 | 175300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 79 | 20230823 | 175200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 80 | 20230823 | 175100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 81 | 20230823 | 175000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 82 | 20230823 | 174900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 83 | 20230823 | 174800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 84 | 20230823 | 174700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 85 | 20230823 | 174600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 86 | 20230823 | 174500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 87 | 20230823 | 174400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 88 | 20230823 | 174300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 89 | 20230823 | 174200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 90 | 20230823 | 174100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 91 | 20230823 | 174000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 92 | 20230823 | 173900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 5772 |
| 93 | 20230823 | 173800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 94 | 20230823 | 173700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 95 | 20230823 | 173600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 96 | 20230823 | 173500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 97 | 20230823 | 173400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 98 | 20230823 | 173300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 99 | 20230823 | 173200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 100 | 20230823 | 173100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 101 | 20230823 | 173000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 102 | 20230823 | 172900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 103 | 20230823 | 172800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 104 | 20230823 | 172700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 105 | 20230823 | 172600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 106 | 20230823 | 172500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 107 | 20230823 | 172400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 108 | 20230823 | 172300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 109 | 20230823 | 172200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 110 | 20230823 | 172100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 111 | 20230823 | 172000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 112 | 20230823 | 171900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 113 | 20230823 | 171800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 114 | 20230823 | 171700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 115 | 20230823 | 171600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 116 | 20230823 | 171500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 117 | 20230823 | 171400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 118 | 20230823 | 171300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 119 | 20230823 | 171200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 120 | 20230823 | 171100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 121 | 20230823 | 171000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 122 | 20230823 | 170900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 5772 |
| 123 | 20230823 | 170800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 124 | 20230823 | 170700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 125 | 20230823 | 170600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 126 | 20230823 | 170500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 127 | 20230823 | 170400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 128 | 20230823 | 170300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 129 | 20230823 | 170200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 130 | 20230823 | 170100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 131 | 20230823 | 170000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 132 | 20230823 | 165900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 133 | 20230823 | 165800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 134 | 20230823 | 165700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 135 | 20230823 | 165600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 136 | 20230823 | 165500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 137 | 20230823 | 165400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 138 | 20230823 | 165300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 139 | 20230823 | 165200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 140 | 20230823 | 165100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 141 | 20230823 | 165000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 142 | 20230823 | 164900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 143 | 20230823 | 164800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 144 | 20230823 | 164700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 145 | 20230823 | 164600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 146 | 20230823 | 164500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 147 | 20230823 | 164400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 148 | 20230823 | 164300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 149 | 20230823 | 164200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 150 | 20230823 | 164100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 151 | 20230823 | 164000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 152 | 20230823 | 163900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 5772 |
| 153 | 20230823 | 163800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 154 | 20230823 | 163700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 155 | 20230823 | 163600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 156 | 20230823 | 163500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 157 | 20230823 | 163400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 158 | 20230823 | 163300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 159 | 20230823 | 163200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 160 | 20230823 | 163100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 161 | 20230823 | 163000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 162 | 20230823 | 162900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 163 | 20230823 | 162800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 164 | 20230823 | 162700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 165 | 20230823 | 162600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 166 | 20230823 | 162500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 167 | 20230823 | 162400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 168 | 20230823 | 162300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 169 | 20230823 | 162200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 170 | 20230823 | 162100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 171 | 20230823 | 162000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 172 | 20230823 | 161900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 173 | 20230823 | 161800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 174 | 20230823 | 161700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 175 | 20230823 | 161600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 176 | 20230823 | 161500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 177 | 20230823 | 161400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 178 | 20230823 | 161300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 179 | 20230823 | 161200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 180 | 20230823 | 161100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 181 | 20230823 | 161000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 182 | 20230823 | 160900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 5772 |
| 183 | 20230823 | 160800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 184 | 20230823 | 160700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 185 | 20230823 | 160600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 186 | 20230823 | 160500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 187 | 20230823 | 160400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 188 | 20230823 | 160300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 189 | 20230823 | 160200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 190 | 20230823 | 160100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 191 | 20230823 | 160000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 192 | 20230823 | 155900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 193 | 20230823 | 155800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 194 | 20230823 | 155700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 195 | 20230823 | 155600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 196 | 20230823 | 155500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 197 | 20230823 | 155400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 198 | 20230823 | 155300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 199 | 20230823 | 155200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 200 | 20230823 | 155100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 201 | 20230823 | 155000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 202 | 20230823 | 154900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 203 | 20230823 | 154800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 204 | 20230823 | 154700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 205 | 20230823 | 154600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 206 | 20230823 | 154500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 207 | 20230823 | 154400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 208 | 20230823 | 154300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 209 | 20230823 | 154200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 210 | 20230823 | 154100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 211 | 20230823 | 154000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 212 | 20230823 | 153900 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 5772 |
| 213 | 20230823 | 153800 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 214 | 20230823 | 153700 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 215 | 20230823 | 153600 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 216 | 20230823 | 153500 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 217 | 20230823 | 153400 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 218 | 20230823 | 153300 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 219 | 20230823 | 153200 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 220 | 20230823 | 153100 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 0 |
| 221 | 20230823 | 153000 | 1968672200 | 11420 | 11420 | 11420 | 11420 | 5772 |
| 222 | 20230823 | 152900 | 1902755960 | 11440 | 11440 | 11440 | 11440 | 0 |
| 223 | 20230823 | 152800 | 1902755960 | 11440 | 11440 | 11440 | 11440 | 0 |
| 224 | 20230823 | 152700 | 1902755960 | 11440 | 11440 | 11440 | 11440 | 0 |
| 225 | 20230823 | 152600 | 1902755960 | 11440 | 11440 | 11440 | 11440 | 0 |
| 226 | 20230823 | 152500 | 1902755960 | 11440 | 11440 | 11440 | 11440 | 0 |
| 227 | 20230823 | 152400 | 1902755960 | 11440 | 11440 | 11440 | 11440 | 0 |
| 228 | 20230823 | 152300 | 1902755960 | 11440 | 11440 | 11440 | 11440 | 0 |
| 229 | 20230823 | 152200 | 1902755960 | 11440 | 11440 | 11440 | 11440 | 0 |
| 230 | 20230823 | 152100 | 1902755960 | 11440 | 11440 | 11440 | 11440 | 0 |
| 231 | 20230823 | 152000 | 1902755960 | 11440 | 11440 | 11440 | 11440 | 0 |
| 232 | 20230823 | 151900 | 1902755960 | 11440 | 11430 | 11440 | 11430 | 356 |
| 233 | 20230823 | 151800 | 1898686180 | 11430 | 11440 | 11440 | 11430 | 808 |
| 234 | 20230823 | 151700 | 1889442680 | 11430 | 11440 | 11440 | 11430 | 230 |
| 235 | 20230823 | 151600 | 1886812520 | 11430 | 11430 | 11440 | 11430 | 70 |
| 236 | 20230823 | 151500 | 1886012020 | 11430 | 11430 | 11440 | 11430 | 257 |
| 237 | 20230823 | 151400 | 1883073440 | 11430 | 11430 | 11440 | 11430 | 845 |
| 238 | 20230823 | 151300 | 1873410990 | 11430 | 11430 | 11440 | 11430 | 1319 |
| 239 | 20230823 | 151200 | 1858334600 | 11440 | 11440 | 11440 | 11430 | 1336 |
| 240 | 20230823 | 151100 | 1843058900 | 11440 | 11450 | 11450 | 11440 | 242 |
| 241 | 20230823 | 151000 | 1840290410 | 11460 | 11460 | 11460 | 11440 | 1422 |
| 242 | 20230823 | 150900 | 1824009700 | 11450 | 11450 | 11450 | 11450 | 27 |
| 243 | 20230823 | 150800 | 1823700550 | 11450 | 11460 | 11460 | 11450 | 2450 |
| 244 | 20230823 | 150700 | 1795647290 | 11460 | 11460 | 11470 | 11460 | 113 |
| 245 | 20230823 | 150600 | 1794352300 | 11460 | 11460 | 11470 | 11460 | 351 |
| 246 | 20230823 | 150500 | 1790329340 | 11460 | 11460 | 11460 | 11460 | 51 |
| 247 | 20230823 | 150400 | 1789744880 | 11470 | 11470 | 11470 | 11470 | 1 |
| 248 | 20230823 | 150300 | 1789733410 | 11460 | 11460 | 11460 | 11460 | 0 |
| 249 | 20230823 | 150200 | 1789733410 | 11460 | 11460 | 11460 | 11460 | 52 |
| 250 | 20230823 | 150100 | 1789137490 | 11460 | 11460 | 11460 | 11460 | 145 |
| 251 | 20230823 | 150000 | 1787475790 | 11470 | 11460 | 11470 | 11460 | 400 |
| 252 | 20230823 | 145900 | 1782890790 | 11470 | 11460 | 11470 | 11460 | 55 |
| 253 | 20230823 | 145800 | 1782260100 | 11460 | 11470 | 11470 | 11460 | 66 |
| 254 | 20230823 | 145700 | 1781503150 | 11470 | 11460 | 11470 | 11460 | 179 |
| 255 | 20230823 | 145600 | 1779450300 | 11470 | 11460 | 11470 | 11460 | 593 |
| 256 | 20230823 | 145500 | 1772648600 | 11460 | 11450 | 11460 | 11450 | 1821 |
| 257 | 20230823 | 145400 | 1751797030 | 11450 | 11460 | 11470 | 11450 | 240 |
| 258 | 20230823 | 145300 | 1749046690 | 11450 | 11460 | 11460 | 11450 | 1081 |
| 259 | 20230823 | 145200 | 1736668630 | 11460 | 11460 | 11460 | 11460 | 29 |
| 260 | 20230823 | 145100 | 1736336290 | 11460 | 11460 | 11470 | 11450 | 82 |
| 261 | 20230823 | 145000 | 1735396450 | 11470 | 11450 | 11470 | 11450 | 16 |
| 262 | 20230823 | 144900 | 1735213030 | 11470 | 11480 | 11480 | 11450 | 181 |
| 263 | 20230823 | 144800 | 1733139980 | 11480 | 11470 | 11480 | 11470 | 204 |
| 264 | 20230823 | 144700 | 1730799960 | 11480 | 11470 | 11480 | 11470 | 25 |
| 265 | 20230823 | 144600 | 1730513080 | 11470 | 11470 | 11480 | 11470 | 203 |
| 266 | 20230823 | 144500 | 1728184570 | 11480 | 11480 | 11480 | 11470 | 69 |
| 267 | 20230823 | 144400 | 1727392730 | 11470 | 11470 | 11470 | 11470 | 49 |
| 268 | 20230823 | 144300 | 1726830700 | 11470 | 11480 | 11480 | 11470 | 10 |
| 269 | 20230823 | 144200 | 1726715940 | 11470 | 11450 | 11470 | 11450 | 995 |
| 270 | 20230823 | 144100 | 1715303310 | 11460 | 11450 | 11470 | 11450 | 31 |
| 271 | 20230823 | 144000 | 1714948080 | 11460 | 11460 | 11460 | 11460 | 26 |
| 272 | 20230823 | 143900 | 1714650120 | 11450 | 11450 | 11450 | 11450 | 3 |
| 273 | 20230823 | 143800 | 1714615770 | 11470 | 11470 | 11470 | 11460 | 268 |
| 274 | 20230823 | 143700 | 1711542080 | 11470 | 11470 | 11480 | 11470 | 39 |
| 275 | 20230823 | 143600 | 1711094650 | 11470 | 11470 | 11480 | 11470 | 924 |
| 276 | 20230823 | 143500 | 1700495370 | 11470 | 11470 | 11470 | 11470 | 702 |
| 277 | 20230823 | 143400 | 1692443430 | 11460 | 11450 | 11460 | 11450 | 168 |
| 278 | 20230823 | 143300 | 1690518200 | 11450 | 11450 | 11450 | 11450 | 3 |
| 279 | 20230823 | 143200 | 1690483850 | 11450 | 11470 | 11470 | 11450 | 555 |
| 280 | 20230823 | 143100 | 1684123610 | 11460 | 11470 | 11470 | 11460 | 55 |
| 281 | 20230823 | 143000 | 1683493260 | 11460 | 11450 | 11480 | 11450 | 22 |
| 282 | 20230823 | 142900 | 1683240780 | 11450 | 11460 | 11470 | 11450 | 2233 |
| 283 | 20230823 | 142800 | 1657647810 | 11450 | 11460 | 11460 | 11450 | 46 |
| 284 | 20230823 | 142700 | 1657120660 | 11460 | 11470 | 11470 | 11460 | 109 |
| 285 | 20230823 | 142600 | 1655870730 | 11460 | 11460 | 11470 | 11460 | 188 |
| 286 | 20230823 | 142500 | 1653716230 | 11460 | 11460 | 11460 | 11450 | 127 |
| 287 | 20230823 | 142400 | 1652260850 | 11460 | 11460 | 11460 | 11450 | 58 |
| 288 | 20230823 | 142300 | 1651596200 | 11460 | 11450 | 11460 | 11450 | 5 |
| 289 | 20230823 | 142200 | 1651538930 | 11450 | 11460 | 11470 | 11450 | 159 |
| 290 | 20230823 | 142100 | 1649718340 | 11450 | 11460 | 11470 | 11450 | 53 |
| 291 | 20230823 | 142000 | 1649111440 | 11450 | 11480 | 11480 | 11450 | 6 |
| 292 | 20230823 | 141900 | 1649042690 | 11460 | 11450 | 11470 | 11450 | 186 |
| 293 | 20230823 | 141800 | 1646909970 | 11450 | 11480 | 11480 | 11450 | 371 |
| 294 | 20230823 | 141700 | 1642660480 | 11450 | 11470 | 11490 | 11450 | 1521 |
| 295 | 20230823 | 141600 | 1625234840 | 11480 | 11470 | 11490 | 11470 | 166 |
| 296 | 20230823 | 141500 | 1623330460 | 11490 | 11480 | 11490 | 11470 | 460 |
| 297 | 20230823 | 141400 | 1618050050 | 11470 | 11470 | 11470 | 11470 | 54 |
| 298 | 20230823 | 141300 | 1617430670 | 11470 | 11450 | 11470 | 11450 | 228 |
| 299 | 20230823 | 141200 | 1614815620 | 11450 | 11460 | 11460 | 11450 | 36 |
| 300 | 20230823 | 141100 | 1614403320 | 11450 | 11450 | 11460 | 11450 | 500 |
| 301 | 20230823 | 141000 | 1608673580 | 11450 | 11450 | 11450 | 11450 | 1 |
| 302 | 20230823 | 140900 | 1608662130 | 11450 | 11460 | 11460 | 11450 | 132 |
| 303 | 20230823 | 140800 | 1607149700 | 11460 | 11470 | 11470 | 11460 | 172 |
| 304 | 20230823 | 140700 | 1605178490 | 11480 | 11460 | 11480 | 11460 | 63 |
| 305 | 20230823 | 140600 | 1604456230 | 11480 | 11460 | 11480 | 11460 | 206 |
| 306 | 20230823 | 140500 | 1602095350 | 11470 | 11460 | 11470 | 11460 | 5 |
| 307 | 20230823 | 140400 | 1602038040 | 11460 | 11450 | 11460 | 11450 | 123 |
| 308 | 20230823 | 140300 | 1600628470 | 11460 | 11470 | 11470 | 11450 | 45 |
| 309 | 20230823 | 140200 | 1600113010 | 11450 | 11470 | 11470 | 11450 | 10 |
| 310 | 20230823 | 140100 | 1599998390 | 11480 | 11450 | 11480 | 11450 | 34 |
| 311 | 20230823 | 140000 | 1599608770 | 11450 | 11460 | 11460 | 11450 | 20 |
| 312 | 20230823 | 135900 | 1599379740 | 11460 | 11440 | 11460 | 11430 | 493 |
| 313 | 20230823 | 135800 | 1593740280 | 11440 | 11440 | 11440 | 11440 | 5 |
| 314 | 20230823 | 135700 | 1593683080 | 11460 | 11440 | 11460 | 11430 | 557 |
| 315 | 20230823 | 135600 | 1587308140 | 11440 | 11430 | 11440 | 11420 | 225 |
| 316 | 20230823 | 135500 | 1584736330 | 11420 | 11430 | 11430 | 11420 | 565 |
| 317 | 20230823 | 135400 | 1578278400 | 11460 | 11450 | 11460 | 11420 | 3030 |
| 318 | 20230823 | 135300 | 1543662700 | 11460 | 11440 | 11460 | 11440 | 252 |
| 319 | 20230823 | 135200 | 1540777300 | 11440 | 11440 | 11440 | 11440 | 209 |
| 320 | 20230823 | 135100 | 1538386340 | 11440 | 11430 | 11440 | 11430 | 67 |
| 321 | 20230823 | 135000 | 1537620480 | 11440 | 11430 | 11440 | 11430 | 27 |
| 322 | 20230823 | 134900 | 1537311850 | 11430 | 11440 | 11440 | 11430 | 1789 |
| 323 | 20230823 | 134800 | 1516856330 | 11440 | 11440 | 11450 | 11440 | 223 |
| 324 | 20230823 | 134700 | 1514304630 | 11440 | 11440 | 11440 | 11440 | 107 |
| 325 | 20230823 | 134600 | 1513080550 | 11440 | 11450 | 11450 | 11440 | 1639 |
| 326 | 20230823 | 134500 | 1494329180 | 11450 | 11450 | 11450 | 11440 | 235 |
| 327 | 20230823 | 134400 | 1491638960 | 11450 | 11450 | 11450 | 11440 | 24 |
| 328 | 20230823 | 134300 | 1491364190 | 11440 | 11450 | 11460 | 11440 | 237 |
| 329 | 20230823 | 134200 | 1488652700 | 11450 | 11450 | 11460 | 11450 | 3816 |
| 330 | 20230823 | 134100 | 1444955300 | 11450 | 11460 | 11480 | 11450 | 2349 |
| 331 | 20230823 | 134000 | 1418037500 | 11460 | 11480 | 11480 | 11460 | 4 |
| 332 | 20230823 | 133900 | 1417991640 | 11480 | 11460 | 11480 | 11460 | 65 |
| 333 | 20230823 | 133800 | 1417246540 | 11470 | 11470 | 11470 | 11470 | 801 |
| 334 | 20230823 | 133700 | 1408059070 | 11470 | 11470 | 11470 | 11470 | 31 |
| 335 | 20230823 | 133600 | 1407703500 | 11470 | 11470 | 11480 | 11470 | 508 |
| 336 | 20230823 | 133500 | 1401876730 | 11470 | 11480 | 11480 | 11470 | 68 |
| 337 | 20230823 | 133400 | 1401096370 | 11480 | 11490 | 11490 | 11470 | 1297 |
| 338 | 20230823 | 133300 | 1386204250 | 11490 | 11500 | 11500 | 11480 | 165 |
| 339 | 20230823 | 133200 | 1384308010 | 11480 | 11500 | 11500 | 11480 | 12 |
| 340 | 20230823 | 133100 | 1384170070 | 11510 | 11500 | 11510 | 11490 | 3027 |
| 341 | 20230823 | 133000 | 1349358720 | 11500 | 11510 | 11510 | 11500 | 36 |
| 342 | 20230823 | 132900 | 1348944710 | 11510 | 11500 | 11510 | 11500 | 136 |
| 343 | 20230823 | 132800 | 1347380700 | 11480 | 11480 | 11480 | 11480 | 4 |
| 344 | 20230823 | 132700 | 1347334780 | 11480 | 11480 | 11480 | 11480 | 154 |
| 345 | 20230823 | 132600 | 1345566860 | 11480 | 11480 | 11480 | 11480 | 448 |
| 346 | 20230823 | 132500 | 1340423820 | 11480 | 11480 | 11490 | 11480 | 327 |
| 347 | 20230823 | 132400 | 1336666860 | 11480 | 11480 | 11490 | 11480 | 8 |
| 348 | 20230823 | 132300 | 1336574980 | 11480 | 11480 | 11480 | 11480 | 29 |
| 349 | 20230823 | 132200 | 1336242060 | 11480 | 11480 | 11480 | 11470 | 187 |
| 350 | 20230823 | 132100 | 1334095570 | 11480 | 11480 | 11480 | 11480 | 341 |
| 351 | 20230823 | 132000 | 1330180890 | 11480 | 11480 | 11480 | 11480 | 58 |
| 352 | 20230823 | 131900 | 1329515050 | 11480 | 11490 | 11490 | 11480 | 273 |
| 353 | 20230823 | 131800 | 1326379010 | 11480 | 11480 | 11490 | 11470 | 229 |
| 354 | 20230823 | 131700 | 1323750030 | 11480 | 11470 | 11480 | 11470 | 1628 |
| 355 | 20230823 | 131600 | 1305065880 | 11480 | 11470 | 11480 | 11470 | 106 |
| 356 | 20230823 | 131500 | 1303849760 | 11470 | 11470 | 11470 | 11470 | 2 |
| 357 | 20230823 | 131400 | 1303826820 | 11470 | 11470 | 11480 | 11470 | 44 |
| 358 | 20230823 | 131300 | 1303321840 | 11470 | 11470 | 11480 | 11470 | 92 |
| 359 | 20230823 | 131200 | 1302265960 | 11470 | 11470 | 11470 | 11470 | 130 |
| 360 | 20230823 | 131100 | 1300774860 | 11480 | 11480 | 11480 | 11470 | 1563 |
| 361 | 20230823 | 131000 | 1282841840 | 11480 | 11480 | 11490 | 11480 | 179 |
| 362 | 20230823 | 130900 | 1280786420 | 11480 | 11480 | 11480 | 11480 | 34 |
| 363 | 20230823 | 130800 | 1280396100 | 11480 | 11480 | 11480 | 11480 | 301 |
| 364 | 20230823 | 130700 | 1276940620 | 11480 | 11480 | 11480 | 11480 | 295 |
| 365 | 20230823 | 130600 | 1273554020 | 11480 | 11470 | 11490 | 11470 | 886 |
| 366 | 20230823 | 130500 | 1263384800 | 11480 | 11480 | 11480 | 11480 | 1456 |
| 367 | 20230823 | 130400 | 1246669920 | 11480 | 11480 | 11490 | 11480 | 350 |
| 368 | 20230823 | 130300 | 1242650320 | 11490 | 11490 | 11520 | 11490 | 614 |
| 369 | 20230823 | 130200 | 1235595430 | 11490 | 11490 | 11500 | 11490 | 121 |
| 370 | 20230823 | 130100 | 1234205040 | 11490 | 11490 | 11490 | 11490 | 22 |
| 371 | 20230823 | 130000 | 1233952260 | 11490 | 11490 | 11490 | 11490 | 69 |
| 372 | 20230823 | 125900 | 1233159450 | 11490 | 11490 | 11490 | 11490 | 600 |
| 373 | 20230823 | 125800 | 1226265450 | 11490 | 11490 | 11490 | 11490 | 83 |
| 374 | 20230823 | 125700 | 1225311780 | 11490 | 11490 | 11490 | 11490 | 36 |
| 375 | 20230823 | 125600 | 1224898140 | 11490 | 11500 | 11500 | 11490 | 212 |
| 376 | 20230823 | 125500 | 1222462230 | 11500 | 11500 | 11500 | 11500 | 55 |
| 377 | 20230823 | 125400 | 1221829730 | 11520 | 11520 | 11520 | 11520 | 1 |
| 378 | 20230823 | 125300 | 1221818210 | 11500 | 11500 | 11500 | 11500 | 191 |
| 379 | 20230823 | 125200 | 1219621710 | 11500 | 11520 | 11520 | 11500 | 12 |
| 380 | 20230823 | 125100 | 1219483510 | 11520 | 11520 | 11520 | 11510 | 779 |
| 381 | 20230823 | 125000 | 1210510030 | 11520 | 11520 | 11520 | 11520 | 119 |
| 382 | 20230823 | 124900 | 1209139150 | 11550 | 11550 | 11550 | 11550 | 5 |
| 383 | 20230823 | 124800 | 1209081400 | 11550 | 11520 | 11550 | 11520 | 2 |
| 384 | 20230823 | 124700 | 1209058330 | 11550 | 11520 | 11550 | 11520 | 95 |
| 385 | 20230823 | 124600 | 1207962730 | 11550 | 11550 | 11550 | 11550 | 85 |
| 386 | 20230823 | 124500 | 1206980980 | 11550 | 11550 | 11550 | 11550 | 0 |
| 387 | 20230823 | 124400 | 1206980980 | 11550 | 11550 | 11550 | 11530 | 613 |
| 388 | 20230823 | 124300 | 1199901510 | 11550 | 11530 | 11550 | 11530 | 11 |
| 389 | 20230823 | 124200 | 1199774480 | 11530 | 11530 | 11530 | 11530 | 2 |
| 390 | 20230823 | 124100 | 1199751420 | 11550 | 11550 | 11550 | 11550 | 0 |
| 391 | 20230823 | 124000 | 1199751420 | 11550 | 11550 | 11550 | 11550 | 0 |
| 392 | 20230823 | 123900 | 1199751420 | 11550 | 11520 | 11550 | 11510 | 1328 |
| 393 | 20230823 | 123800 | 1184463300 | 11520 | 11530 | 11530 | 11520 | 1456 |
| 394 | 20230823 | 123700 | 1167689850 | 11540 | 11540 | 11540 | 11530 | 261 |
| 395 | 20230823 | 123600 | 1164678990 | 11530 | 11530 | 11530 | 11530 | 0 |
| 396 | 20230823 | 123500 | 1164678990 | 11530 | 11530 | 11530 | 11530 | 0 |
| 397 | 20230823 | 123400 | 1164678990 | 11530 | 11530 | 11550 | 11530 | 617 |
| 398 | 20230823 | 123300 | 1157560730 | 11550 | 11550 | 11550 | 11550 | 10 |
| 399 | 20230823 | 123200 | 1157445230 | 11550 | 11530 | 11560 | 11530 | 3232 |
| 400 | 20230823 | 123100 | 1120134280 | 11520 | 11520 | 11520 | 11510 | 1136 |
| 401 | 20230823 | 123000 | 1107050220 | 11510 | 11500 | 11510 | 11500 | 360 |
| 402 | 20230823 | 122900 | 1102907620 | 11500 | 11500 | 11500 | 11500 | 9 |
| 403 | 20230823 | 122800 | 1102804120 | 11490 | 11500 | 11500 | 11490 | 213 |
| 404 | 20230823 | 122700 | 1100356550 | 11500 | 11500 | 11500 | 11500 | 686 |
| 405 | 20230823 | 122600 | 1092467550 | 11500 | 11500 | 11500 | 11500 | 545 |
| 406 | 20230823 | 122500 | 1086200050 | 11520 | 11520 | 11520 | 11520 | 6 |
| 407 | 20230823 | 122400 | 1086130930 | 11520 | 11520 | 11520 | 11520 | 4 |
| 408 | 20230823 | 122300 | 1086084850 | 11520 | 11520 | 11520 | 11510 | 26 |
| 409 | 20230823 | 122200 | 1085785380 | 11510 | 11510 | 11510 | 11510 | 295 |
| 410 | 20230823 | 122100 | 1082389930 | 11520 | 11520 | 11520 | 11520 | 10 |
| 411 | 20230823 | 122000 | 1082274730 | 11520 | 11530 | 11530 | 11510 | 23 |
| 412 | 20230823 | 121900 | 1082009840 | 11530 | 11530 | 11530 | 11530 | 1 |
| 413 | 20230823 | 121800 | 1081998310 | 11530 | 11520 | 11530 | 11520 | 203 |
| 414 | 20230823 | 121700 | 1079659710 | 11520 | 11520 | 11520 | 11510 | 308 |
| 415 | 20230823 | 121600 | 1076113080 | 11520 | 11520 | 11520 | 11520 | 3 |
| 416 | 20230823 | 121500 | 1076078520 | 11510 | 11510 | 11510 | 11510 | 657 |
| 417 | 20230823 | 121400 | 1068516450 | 11500 | 11500 | 11500 | 11500 | 9 |
| 418 | 20230823 | 121300 | 1068412950 | 11500 | 11500 | 11500 | 11500 | 568 |
| 419 | 20230823 | 121200 | 1061880950 | 11500 | 11510 | 11510 | 11500 | 44 |
| 420 | 20230823 | 121100 | 1061374940 | 11510 | 11510 | 11510 | 11510 | 108 |
| 421 | 20230823 | 121000 | 1060131860 | 11510 | 11510 | 11510 | 11510 | 35 |
| 422 | 20230823 | 120900 | 1059729010 | 11510 | 11500 | 11510 | 11500 | 228 |
| 423 | 20230823 | 120800 | 1057106910 | 11500 | 11510 | 11510 | 11500 | 19 |
| 424 | 20230823 | 120700 | 1056888400 | 11500 | 11510 | 11510 | 11500 | 242 |
| 425 | 20230823 | 120600 | 1054105380 | 11510 | 11510 | 11510 | 11510 | 322 |
| 426 | 20230823 | 120500 | 1050399160 | 11520 | 11520 | 11520 | 11520 | 1 |
| 427 | 20230823 | 120400 | 1050387640 | 11520 | 11520 | 11520 | 11520 | 100 |
| 428 | 20230823 | 120300 | 1049235640 | 11520 | 11520 | 11520 | 11520 | 2 |
| 429 | 20230823 | 120200 | 1049212600 | 11520 | 11520 | 11520 | 11520 | 2 |
| 430 | 20230823 | 120100 | 1049189560 | 11500 | 11510 | 11510 | 11500 | 45 |
| 431 | 20230823 | 120000 | 1048671630 | 11510 | 11510 | 11510 | 11510 | 610 |
| 432 | 20230823 | 115900 | 1041650530 | 11510 | 11510 | 11510 | 11510 | 558 |
| 433 | 20230823 | 115800 | 1035227950 | 11520 | 11520 | 11520 | 11520 | 336 |
| 434 | 20230823 | 115700 | 1031357230 | 11530 | 11530 | 11540 | 11530 | 353 |
| 435 | 20230823 | 115600 | 1027287090 | 11530 | 11530 | 11540 | 11530 | 382 |
| 436 | 20230823 | 115500 | 1022882570 | 11540 | 11540 | 11540 | 11530 | 58 |
| 437 | 20230823 | 115400 | 1022213800 | 11530 | 11540 | 11540 | 11530 | 67 |
| 438 | 20230823 | 115300 | 1021441250 | 11540 | 11530 | 11540 | 11530 | 21 |
| 439 | 20230823 | 115200 | 1021199110 | 11540 | 11540 | 11540 | 11540 | 494 |
| 440 | 20230823 | 115100 | 1015498350 | 11540 | 11520 | 11540 | 11520 | 28 |
| 441 | 20230823 | 115000 | 1015175710 | 11520 | 11520 | 11520 | 11520 | 0 |
| 442 | 20230823 | 114900 | 1015175710 | 11520 | 11520 | 11520 | 11520 | 0 |
| 443 | 20230823 | 114800 | 1015175710 | 11520 | 11520 | 11520 | 11520 | 60 |
| 444 | 20230823 | 114700 | 1014484510 | 11520 | 11540 | 11540 | 11520 | 146 |
| 445 | 20230823 | 114600 | 1012802230 | 11520 | 11540 | 11540 | 11520 | 10 |
| 446 | 20230823 | 114500 | 1012686990 | 11520 | 11540 | 11540 | 11520 | 18 |
| 447 | 20230823 | 114400 | 1012479530 | 11540 | 11530 | 11540 | 11530 | 252 |
| 448 | 20230823 | 114300 | 1009573930 | 11530 | 11510 | 11530 | 11510 | 53 |
| 449 | 20230823 | 114200 | 1008963460 | 11530 | 11500 | 11530 | 11500 | 101 |
| 450 | 20230823 | 114100 | 1007801930 | 11500 | 11520 | 11520 | 11500 | 1046 |
| 451 | 20230823 | 114000 | 995762740 | 11510 | 11510 | 11510 | 11510 | 13 |
| 452 | 20230823 | 113900 | 995613110 | 11520 | 11520 | 11520 | 11520 | 21 |
| 453 | 20230823 | 113800 | 995371190 | 11520 | 11520 | 11520 | 11520 | 0 |
| 454 | 20230823 | 113700 | 995371190 | 11520 | 11520 | 11520 | 11520 | 375 |
| 455 | 20230823 | 113600 | 991051190 | 11530 | 11530 | 11530 | 11530 | 300 |
| 456 | 20230823 | 113500 | 987592190 | 11530 | 11530 | 11530 | 11530 | 318 |
| 457 | 20230823 | 113400 | 983925650 | 11530 | 11540 | 11540 | 11530 | 282 |
| 458 | 20230823 | 113300 | 980674040 | 11530 | 11540 | 11540 | 11520 | 641 |
| 459 | 20230823 | 113200 | 973284040 | 11530 | 11520 | 11530 | 11520 | 96 |
| 460 | 20230823 | 113100 | 972178020 | 11520 | 11520 | 11520 | 11520 | 13 |
| 461 | 20230823 | 113000 | 972028260 | 11540 | 11530 | 11540 | 11530 | 353 |
| 462 | 20230823 | 112900 | 967958140 | 11530 | 11530 | 11530 | 11530 | 0 |
| 463 | 20230823 | 112800 | 967958140 | 11530 | 11530 | 11530 | 11530 | 20 |
| 464 | 20230823 | 112700 | 967727540 | 11530 | 11540 | 11540 | 11530 | 480 |
| 465 | 20230823 | 112600 | 962192260 | 11530 | 11520 | 11530 | 11520 | 139 |
| 466 | 20230823 | 112500 | 960589900 | 11520 | 11520 | 11520 | 11520 | 200 |
| 467 | 20230823 | 112400 | 958285900 | 11540 | 11530 | 11540 | 11520 | 701 |
| 468 | 20230823 | 112300 | 950203400 | 11520 | 11520 | 11520 | 11510 | 54 |
| 469 | 20230823 | 112200 | 949581450 | 11510 | 11510 | 11510 | 11510 | 110 |
| 470 | 20230823 | 112100 | 948315350 | 11530 | 11530 | 11530 | 11530 | 7 |
| 471 | 20230823 | 112000 | 948234640 | 11530 | 11500 | 11530 | 11500 | 314 |
| 472 | 20230823 | 111900 | 944616660 | 11500 | 11510 | 11510 | 11500 | 30 |
| 473 | 20230823 | 111800 | 944271560 | 11500 | 11500 | 11500 | 11500 | 12 |
| 474 | 20230823 | 111700 | 944133560 | 11500 | 11510 | 11510 | 11500 | 2 |
| 475 | 20230823 | 111600 | 944110550 | 11510 | 11490 | 11510 | 11490 | 528 |
| 476 | 20230823 | 111500 | 938043810 | 11480 | 11480 | 11480 | 11480 | 643 |
| 477 | 20230823 | 111400 | 930662170 | 11480 | 11500 | 11500 | 11480 | 302 |
| 478 | 20230823 | 111300 | 927191940 | 11500 | 11500 | 11500 | 11500 | 182 |
| 479 | 20230823 | 111200 | 925098940 | 11490 | 11500 | 11500 | 11490 | 23 |
| 480 | 20230823 | 111100 | 924834570 | 11500 | 11500 | 11500 | 11500 | 10 |
| 481 | 20230823 | 111000 | 924719570 | 11510 | 11510 | 11510 | 11510 | 3 |
| 482 | 20230823 | 110900 | 924685040 | 11510 | 11500 | 11520 | 11480 | 444 |
| 483 | 20230823 | 110800 | 919580090 | 11500 | 11510 | 11510 | 11500 | 87 |
| 484 | 20230823 | 110700 | 918578730 | 11510 | 11500 | 11510 | 11480 | 425 |
| 485 | 20230823 | 110600 | 913694900 | 11480 | 11500 | 11500 | 11480 | 68 |
| 486 | 20230823 | 110500 | 912913400 | 11490 | 11480 | 11490 | 11480 | 1162 |
| 487 | 20230823 | 110400 | 899572290 | 11490 | 11480 | 11490 | 11480 | 26 |
| 488 | 20230823 | 110300 | 899273670 | 11480 | 11480 | 11480 | 11470 | 113 |
| 489 | 20230823 | 110200 | 897977160 | 11480 | 11490 | 11490 | 11480 | 772 |
| 490 | 20230823 | 110100 | 889109260 | 11470 | 11470 | 11470 | 11460 | 524 |
| 491 | 20230823 | 110000 | 883099090 | 11470 | 11470 | 11470 | 11460 | 133 |
| 492 | 20230823 | 105900 | 881573710 | 11470 | 11480 | 11480 | 11450 | 2382 |
| 493 | 20230823 | 105800 | 854274600 | 11480 | 11500 | 11500 | 11480 | 1626 |
| 494 | 20230823 | 105700 | 835595480 | 11510 | 11500 | 11510 | 11500 | 168 |
| 495 | 20230823 | 105600 | 833663380 | 11500 | 11510 | 11510 | 11500 | 44 |
| 496 | 20230823 | 105500 | 833157280 | 11500 | 11490 | 11500 | 11480 | 4280 |
| 497 | 20230823 | 105400 | 783993260 | 11500 | 11530 | 11550 | 11500 | 6835 |
| 498 | 20230823 | 105300 | 705333090 | 11520 | 11530 | 11530 | 11520 | 260 |
| 499 | 20230823 | 105200 | 702337590 | 11530 | 11560 | 11560 | 11530 | 368 |
| 500 | 20230823 | 105100 | 698094460 | 11560 | 11530 | 11560 | 11530 | 135 |
| 501 | 20230823 | 105000 | 696537880 | 11560 | 11530 | 11560 | 11530 | 169 |
| 502 | 20230823 | 104900 | 694588960 | 11520 | 11530 | 11530 | 11520 | 523 |
| 503 | 20230823 | 104800 | 688558900 | 11530 | 11530 | 11540 | 11520 | 201 |
| 504 | 20230823 | 104700 | 686241990 | 11530 | 11530 | 11540 | 11520 | 884 |
| 505 | 20230823 | 104600 | 676054140 | 11540 | 11550 | 11550 | 11540 | 1634 |
| 506 | 20230823 | 104500 | 657194540 | 11550 | 11550 | 11560 | 11550 | 179 |
| 507 | 20230823 | 104400 | 655127080 | 11560 | 11570 | 11570 | 11560 | 14 |
| 508 | 20230823 | 104300 | 654965200 | 11560 | 11560 | 11560 | 11550 | 154 |
| 509 | 20230823 | 104200 | 653185090 | 11560 | 11560 | 11560 | 11550 | 174 |
| 510 | 20230823 | 104100 | 651174350 | 11560 | 11560 | 11570 | 11550 | 1759 |
| 511 | 20230823 | 104000 | 630853350 | 11560 | 11560 | 11560 | 11560 | 541 |
| 512 | 20230823 | 103900 | 624599390 | 11560 | 11580 | 11580 | 11560 | 899 |
| 513 | 20230823 | 103800 | 614201460 | 11590 | 11580 | 11590 | 11580 | 18 |
| 514 | 20230823 | 103700 | 613992970 | 11590 | 11590 | 11590 | 11590 | 200 |
| 515 | 20230823 | 103600 | 611674970 | 11580 | 11580 | 11580 | 11580 | 20 |
| 516 | 20230823 | 103500 | 611443370 | 11570 | 11570 | 11570 | 11570 | 12 |
| 517 | 20230823 | 103400 | 611304530 | 11570 | 11580 | 11580 | 11570 | 8 |
| 518 | 20230823 | 103300 | 611211900 | 11570 | 11570 | 11570 | 11570 | 15 |
| 519 | 20230823 | 103200 | 611038350 | 11570 | 11580 | 11580 | 11560 | 1486 |
| 520 | 20230823 | 103100 | 593844400 | 11570 | 11570 | 11570 | 11570 | 0 |
| 521 | 20230823 | 103000 | 593844400 | 11570 | 11570 | 11570 | 11570 | 0 |
| 522 | 20230823 | 102900 | 593844400 | 11570 | 11590 | 11590 | 11570 | 13 |
| 523 | 20230823 | 102800 | 593693970 | 11590 | 11590 | 11590 | 11590 | 0 |
| 524 | 20230823 | 102700 | 593693970 | 11590 | 11570 | 11590 | 11570 | 1417 |
| 525 | 20230823 | 102600 | 577299240 | 11560 | 11570 | 11570 | 11560 | 23 |
| 526 | 20230823 | 102500 | 577033260 | 11570 | 11570 | 11570 | 11570 | 20 |
| 527 | 20230823 | 102400 | 576801860 | 11570 | 11590 | 11590 | 11570 | 1299 |
| 528 | 20230823 | 102300 | 561769570 | 11600 | 11600 | 11600 | 11600 | 2 |
| 529 | 20230823 | 102200 | 561746370 | 11600 | 11610 | 11620 | 11600 | 518 |
| 530 | 20230823 | 102100 | 555734760 | 11610 | 11600 | 11610 | 11600 | 14 |
| 531 | 20230823 | 102000 | 555572350 | 11610 | 11610 | 11610 | 11610 | 2 |
| 532 | 20230823 | 101900 | 555549130 | 11600 | 11610 | 11610 | 11580 | 452 |
| 533 | 20230823 | 101800 | 550312480 | 11600 | 11610 | 11610 | 11590 | 44 |
| 534 | 20230823 | 101700 | 549802260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 535 | 20230823 | 101600 | 549802260 | 11610 | 11600 | 11620 | 11600 | 558 |
| 536 | 20230823 | 101500 | 543329420 | 11600 | 11620 | 11620 | 11600 | 184 |
| 537 | 20230823 | 101400 | 541193210 | 11610 | 11620 | 11620 | 11610 | 4 |
| 538 | 20230823 | 101300 | 541146750 | 11600 | 11590 | 11620 | 11590 | 122 |
| 539 | 20230823 | 101200 | 539732230 | 11620 | 11630 | 11630 | 11600 | 1601 |
| 540 | 20230823 | 101100 | 521132990 | 11630 | 11630 | 11630 | 11630 | 104 |
| 541 | 20230823 | 101000 | 519923470 | 11630 | 11630 | 11640 | 11630 | 622 |
| 542 | 20230823 | 100900 | 512688500 | 11620 | 11620 | 11640 | 11620 | 454 |
| 543 | 20230823 | 100800 | 507409120 | 11620 | 11580 | 11620 | 11580 | 514 |
| 544 | 20230823 | 100700 | 501449290 | 11580 | 11570 | 11580 | 11570 | 381 |
| 545 | 20230823 | 100600 | 497040710 | 11570 | 11570 | 11570 | 11570 | 4 |
| 546 | 20230823 | 100500 | 496994430 | 11560 | 11560 | 11560 | 11560 | 65 |
| 547 | 20230823 | 100400 | 496243030 | 11560 | 11570 | 11570 | 11560 | 14 |
| 548 | 20230823 | 100300 | 496081060 | 11580 | 11580 | 11580 | 11580 | 113 |
| 549 | 20230823 | 100200 | 494772520 | 11580 | 11540 | 11580 | 11540 | 520 |
| 550 | 20230823 | 100100 | 488761810 | 11540 | 11550 | 11550 | 11540 | 277 |
| 551 | 20230823 | 100000 | 485565210 | 11550 | 11540 | 11550 | 11540 | 195 |
| 552 | 20230823 | 095900 | 483314880 | 11550 | 11530 | 11550 | 11530 | 65 |
| 553 | 20230823 | 095800 | 482564290 | 11540 | 11530 | 11550 | 11530 | 21 |
| 554 | 20230823 | 095700 | 482322070 | 11530 | 11530 | 11530 | 11520 | 309 |
| 555 | 20230823 | 095600 | 478759800 | 11530 | 11550 | 11570 | 11530 | 397 |
| 556 | 20230823 | 095500 | 474181750 | 11530 | 11530 | 11570 | 11530 | 495 |
| 557 | 20230823 | 095400 | 468474320 | 11530 | 11550 | 11550 | 11530 | 1422 |
| 558 | 20230823 | 095300 | 452076430 | 11570 | 11530 | 11570 | 11530 | 576 |
| 559 | 20230823 | 095200 | 445429370 | 11540 | 11530 | 11540 | 11530 | 661 |
| 560 | 20230823 | 095100 | 437804710 | 11540 | 11540 | 11540 | 11540 | 362 |
| 561 | 20230823 | 095000 | 433627230 | 11540 | 11540 | 11540 | 11540 | 112 |
| 562 | 20230823 | 094900 | 432334750 | 11540 | 11540 | 11540 | 11530 | 2370 |
| 563 | 20230823 | 094800 | 405001520 | 11540 | 11540 | 11550 | 11540 | 104 |
| 564 | 20230823 | 094700 | 403800860 | 11540 | 11550 | 11550 | 11540 | 596 |
| 565 | 20230823 | 094600 | 396922810 | 11550 | 11540 | 11550 | 11540 | 209 |
| 566 | 20230823 | 094500 | 394509360 | 11550 | 11550 | 11550 | 11550 | 2 |
| 567 | 20230823 | 094400 | 394486260 | 11540 | 11550 | 11550 | 11530 | 2733 |
| 568 | 20230823 | 094300 | 362943550 | 11560 | 11560 | 11570 | 11560 | 1438 |
| 569 | 20230823 | 094200 | 346320160 | 11560 | 11560 | 11560 | 11560 | 1094 |
| 570 | 20230823 | 094100 | 333673520 | 11570 | 11580 | 11580 | 11570 | 700 |
| 571 | 20230823 | 094000 | 325574420 | 11580 | 11580 | 11580 | 11570 | 269 |
| 572 | 20230823 | 093900 | 322461400 | 11590 | 11590 | 11590 | 11570 | 503 |
| 573 | 20230823 | 093800 | 316641130 | 11570 | 11590 | 11600 | 11570 | 1307 |
| 574 | 20230823 | 093700 | 301480640 | 11570 | 11590 | 11590 | 11570 | 326 |
| 575 | 20230823 | 093600 | 297704240 | 11600 | 11580 | 11600 | 11580 | 1772 |
| 576 | 20230823 | 093500 | 277184400 | 11580 | 11620 | 11620 | 11580 | 1630 |
| 577 | 20230823 | 093400 | 258301750 | 11600 | 11590 | 11600 | 11590 | 264 |
| 578 | 20230823 | 093300 | 255239970 | 11590 | 11590 | 11590 | 11590 | 21 |
| 579 | 20230823 | 093200 | 254996580 | 11590 | 11590 | 11590 | 11590 | 183 |
| 580 | 20230823 | 093100 | 252875610 | 11580 | 11590 | 11590 | 11580 | 151 |
| 581 | 20230823 | 093000 | 251127020 | 11580 | 11570 | 11580 | 11570 | 29 |
| 582 | 20230823 | 092900 | 250791250 | 11570 | 11580 | 11580 | 11570 | 230 |
| 583 | 20230823 | 092800 | 248129550 | 11570 | 11570 | 11570 | 11570 | 126 |
| 584 | 20230823 | 092700 | 246671730 | 11570 | 11570 | 11570 | 11570 | 1058 |
| 585 | 20230823 | 092600 | 234430670 | 11570 | 11580 | 11580 | 11570 | 431 |
| 586 | 20230823 | 092500 | 229442640 | 11590 | 11590 | 11590 | 11590 | 927 |
| 587 | 20230823 | 092400 | 218698710 | 11600 | 11610 | 11610 | 11590 | 559 |
| 588 | 20230823 | 092300 | 212210430 | 11610 | 11640 | 11640 | 11610 | 1650 |
| 589 | 20230823 | 092200 | 193038250 | 11640 | 11640 | 11640 | 11640 | 95 |
| 590 | 20230823 | 092100 | 191932450 | 11640 | 11630 | 11640 | 11630 | 474 |
| 591 | 20230823 | 092000 | 186419080 | 11630 | 11630 | 11630 | 11620 | 140 |
| 592 | 20230823 | 091900 | 184791280 | 11630 | 11630 | 11630 | 11630 | 5 |
| 593 | 20230823 | 091800 | 184733130 | 11620 | 11610 | 11620 | 11600 | 1021 |
| 594 | 20230823 | 091700 | 172885640 | 11620 | 11630 | 11630 | 11620 | 251 |
| 595 | 20230823 | 091600 | 169966950 | 11630 | 11620 | 11630 | 11620 | 130 |
| 596 | 20230823 | 091500 | 168455960 | 11600 | 11600 | 11600 | 11600 | 295 |
| 597 | 20230823 | 091400 | 165033960 | 11600 | 11600 | 11600 | 11600 | 16 |
| 598 | 20230823 | 091300 | 164848360 | 11600 | 11630 | 11660 | 11600 | 1113 |
| 599 | 20230823 | 091200 | 151917710 | 11630 | 11630 | 11630 | 11630 | 37 |
| 600 | 20230823 | 091100 | 151487400 | 11620 | 11630 | 11630 | 11620 | 545 |
| 601 | 20230823 | 091000 | 145154450 | 11620 | 11620 | 11630 | 11610 | 126 |
| 602 | 20230823 | 090900 | 143689880 | 11610 | 11620 | 11620 | 11610 | 669 |
| 603 | 20230823 | 090800 | 135921890 | 11630 | 11640 | 11640 | 11630 | 819 |
| 604 | 20230823 | 090700 | 126394660 | 11660 | 11630 | 11660 | 11630 | 238 |
| 605 | 20230823 | 090600 | 123626520 | 11620 | 11600 | 11620 | 11590 | 1408 |
| 606 | 20230823 | 090500 | 107291020 | 11590 | 11550 | 11590 | 11540 | 3271 |
| 607 | 20230823 | 090400 | 69423470 | 11550 | 11550 | 11560 | 11550 | 726 |
| 608 | 20230823 | 090300 | 61037810 | 11560 | 11560 | 11560 | 11550 | 657 |
| 609 | 20230823 | 090200 | 53446480 | 11570 | 11590 | 11590 | 11570 | 1581 |
| 610 | 20230823 | 090100 | 35136770 | 11590 | 11610 | 11610 | 11590 | 412 |
| 611 | 20230823 | 090000 | 30358970 | 11610 | 11610 | 11620 | 11610 | 2614 |