32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 1623 |
| 3 | 20230823 | 190300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 4 | 20230823 | 190200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 5 | 20230823 | 190100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 6 | 20230823 | 190000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 7 | 20230823 | 185900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 8 | 20230823 | 185800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 9 | 20230823 | 185700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 10 | 20230823 | 185600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 11 | 20230823 | 185500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 12 | 20230823 | 185400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 13 | 20230823 | 185300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 14 | 20230823 | 185200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 15 | 20230823 | 185100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 16 | 20230823 | 185000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 17 | 20230823 | 184900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 18 | 20230823 | 184800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 19 | 20230823 | 184700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 20 | 20230823 | 184600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 21 | 20230823 | 184500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 22 | 20230823 | 184400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 23 | 20230823 | 184300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 24 | 20230823 | 184200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 25 | 20230823 | 184100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 26 | 20230823 | 184000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 27 | 20230823 | 183900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 28 | 20230823 | 183800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 29 | 20230823 | 183700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 30 | 20230823 | 183600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 31 | 20230823 | 183500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 32 | 20230823 | 183400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 1623 |
| 33 | 20230823 | 183300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 34 | 20230823 | 183200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 35 | 20230823 | 183100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 36 | 20230823 | 183000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 37 | 20230823 | 182900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 38 | 20230823 | 182800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 39 | 20230823 | 182700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 40 | 20230823 | 182600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 41 | 20230823 | 182500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 42 | 20230823 | 182400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 43 | 20230823 | 182300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 44 | 20230823 | 182200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 45 | 20230823 | 182100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 46 | 20230823 | 182000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 47 | 20230823 | 181900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 48 | 20230823 | 181800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 49 | 20230823 | 181700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 50 | 20230823 | 181600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 51 | 20230823 | 181500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 52 | 20230823 | 181400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 53 | 20230823 | 181300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 54 | 20230823 | 181200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 55 | 20230823 | 181100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 56 | 20230823 | 181000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 57 | 20230823 | 180900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 58 | 20230823 | 180800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 59 | 20230823 | 180700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 60 | 20230823 | 180600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 61 | 20230823 | 180500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 62 | 20230823 | 180400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 1623 |
| 63 | 20230823 | 180300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 64 | 20230823 | 180200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 65 | 20230823 | 180100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 66 | 20230823 | 180000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 67 | 20230823 | 175900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 68 | 20230823 | 175800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 69 | 20230823 | 175700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 70 | 20230823 | 175600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 71 | 20230823 | 175500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 72 | 20230823 | 175400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 73 | 20230823 | 175300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 74 | 20230823 | 175200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 75 | 20230823 | 175100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 76 | 20230823 | 175000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 77 | 20230823 | 174900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 78 | 20230823 | 174800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 79 | 20230823 | 174700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 80 | 20230823 | 174600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 81 | 20230823 | 174500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 82 | 20230823 | 174400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 83 | 20230823 | 174300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 84 | 20230823 | 174200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 85 | 20230823 | 174100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 86 | 20230823 | 174000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 87 | 20230823 | 173900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 88 | 20230823 | 173800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 89 | 20230823 | 173700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 90 | 20230823 | 173600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 91 | 20230823 | 173500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 92 | 20230823 | 173400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 1623 |
| 93 | 20230823 | 173300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 94 | 20230823 | 173200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 95 | 20230823 | 173100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 96 | 20230823 | 173000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 97 | 20230823 | 172900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 98 | 20230823 | 172800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 99 | 20230823 | 172700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 100 | 20230823 | 172600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 101 | 20230823 | 172500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 102 | 20230823 | 172400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 103 | 20230823 | 172300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 104 | 20230823 | 172200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 105 | 20230823 | 172100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 106 | 20230823 | 172000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 107 | 20230823 | 171900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 108 | 20230823 | 171800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 109 | 20230823 | 171700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 110 | 20230823 | 171600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 111 | 20230823 | 171500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 112 | 20230823 | 171400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 113 | 20230823 | 171300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 114 | 20230823 | 171200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 115 | 20230823 | 171100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 116 | 20230823 | 171000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 117 | 20230823 | 170900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 118 | 20230823 | 170800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 119 | 20230823 | 170700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 120 | 20230823 | 170600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 121 | 20230823 | 170500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 122 | 20230823 | 170400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 1623 |
| 123 | 20230823 | 170300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 124 | 20230823 | 170200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 125 | 20230823 | 170100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 126 | 20230823 | 170000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 127 | 20230823 | 165900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 128 | 20230823 | 165800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 129 | 20230823 | 165700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 130 | 20230823 | 165600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 131 | 20230823 | 165500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 132 | 20230823 | 165400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 133 | 20230823 | 165300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 134 | 20230823 | 165200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 135 | 20230823 | 165100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 136 | 20230823 | 165000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 137 | 20230823 | 164900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 138 | 20230823 | 164800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 139 | 20230823 | 164700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 140 | 20230823 | 164600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 141 | 20230823 | 164500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 142 | 20230823 | 164400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 143 | 20230823 | 164300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 144 | 20230823 | 164200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 145 | 20230823 | 164100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 146 | 20230823 | 164000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 147 | 20230823 | 163900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 148 | 20230823 | 163800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 149 | 20230823 | 163700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 150 | 20230823 | 163600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 151 | 20230823 | 163500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 152 | 20230823 | 163400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 1623 |
| 153 | 20230823 | 163300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 154 | 20230823 | 163200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 155 | 20230823 | 163100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 156 | 20230823 | 163000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 157 | 20230823 | 162900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 158 | 20230823 | 162800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 159 | 20230823 | 162700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 160 | 20230823 | 162600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 161 | 20230823 | 162500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 162 | 20230823 | 162400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 163 | 20230823 | 162300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 164 | 20230823 | 162200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 165 | 20230823 | 162100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 166 | 20230823 | 162000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 167 | 20230823 | 161900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 168 | 20230823 | 161800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 169 | 20230823 | 161700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 170 | 20230823 | 161600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 171 | 20230823 | 161500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 172 | 20230823 | 161400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 173 | 20230823 | 161300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 174 | 20230823 | 161200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 175 | 20230823 | 161100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 176 | 20230823 | 161000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 177 | 20230823 | 160900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 178 | 20230823 | 160800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 179 | 20230823 | 160700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 180 | 20230823 | 160600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 181 | 20230823 | 160500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 182 | 20230823 | 160400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 1623 |
| 183 | 20230823 | 160300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 184 | 20230823 | 160200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 185 | 20230823 | 160100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 186 | 20230823 | 160000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 187 | 20230823 | 155900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 188 | 20230823 | 155800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 189 | 20230823 | 155700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 190 | 20230823 | 155600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 191 | 20230823 | 155500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 192 | 20230823 | 155400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 193 | 20230823 | 155300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 194 | 20230823 | 155200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 195 | 20230823 | 155100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 196 | 20230823 | 155000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 197 | 20230823 | 154900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 198 | 20230823 | 154800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 199 | 20230823 | 154700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 200 | 20230823 | 154600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 201 | 20230823 | 154500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 202 | 20230823 | 154400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 203 | 20230823 | 154300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 204 | 20230823 | 154200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 205 | 20230823 | 154100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 206 | 20230823 | 154000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 207 | 20230823 | 153900 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 208 | 20230823 | 153800 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 209 | 20230823 | 153700 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 210 | 20230823 | 153600 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 211 | 20230823 | 153500 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 212 | 20230823 | 153400 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 1623 |
| 213 | 20230823 | 153300 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 214 | 20230823 | 153200 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 215 | 20230823 | 153100 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 0 |
| 216 | 20230823 | 153000 | 1908453320 | 12920 | 12920 | 12920 | 12920 | 1623 |
| 217 | 20230823 | 152900 | 1887484160 | 12910 | 12910 | 12910 | 12910 | 0 |
| 218 | 20230823 | 152800 | 1887484160 | 12910 | 12910 | 12910 | 12910 | 0 |
| 219 | 20230823 | 152700 | 1887484160 | 12910 | 12910 | 12910 | 12910 | 0 |
| 220 | 20230823 | 152600 | 1887484160 | 12910 | 12910 | 12910 | 12910 | 0 |
| 221 | 20230823 | 152500 | 1887484160 | 12910 | 12910 | 12910 | 12910 | 0 |
| 222 | 20230823 | 152400 | 1887484160 | 12910 | 12910 | 12910 | 12910 | 0 |
| 223 | 20230823 | 152300 | 1887484160 | 12910 | 12910 | 12910 | 12910 | 0 |
| 224 | 20230823 | 152200 | 1887484160 | 12910 | 12910 | 12910 | 12910 | 0 |
| 225 | 20230823 | 152100 | 1887484160 | 12910 | 12910 | 12910 | 12910 | 0 |
| 226 | 20230823 | 152000 | 1887484160 | 12910 | 12910 | 12910 | 12910 | 0 |
| 227 | 20230823 | 151900 | 1887484160 | 12910 | 12910 | 12910 | 12890 | 310 |
| 228 | 20230823 | 151800 | 1883487160 | 12910 | 12890 | 12910 | 12890 | 2206 |
| 229 | 20230823 | 151700 | 1855050480 | 12890 | 12890 | 12900 | 12890 | 47 |
| 230 | 20230823 | 151600 | 1854444580 | 12890 | 12890 | 12900 | 12890 | 58 |
| 231 | 20230823 | 151500 | 1853696950 | 12890 | 12890 | 12910 | 12890 | 4 |
| 232 | 20230823 | 151400 | 1853645370 | 12890 | 12900 | 12900 | 12890 | 22 |
| 233 | 20230823 | 151300 | 1853361590 | 12940 | 12850 | 12940 | 12850 | 3618 |
| 234 | 20230823 | 151200 | 1806812900 | 12870 | 12870 | 12880 | 12860 | 1154 |
| 235 | 20230823 | 151100 | 1791967360 | 12870 | 12880 | 12880 | 12870 | 12 |
| 236 | 20230823 | 151000 | 1791812820 | 12870 | 12880 | 12880 | 12870 | 3 |
| 237 | 20230823 | 150900 | 1791774200 | 12870 | 12870 | 12870 | 12870 | 69 |
| 238 | 20230823 | 150800 | 1790886170 | 12870 | 12870 | 12880 | 12870 | 54 |
| 239 | 20230823 | 150700 | 1790191180 | 12870 | 12870 | 12870 | 12870 | 1 |
| 240 | 20230823 | 150600 | 1790178310 | 12880 | 12880 | 12880 | 12870 | 292 |
| 241 | 20230823 | 150500 | 1786419150 | 12870 | 12880 | 12880 | 12870 | 740 |
| 242 | 20230823 | 150400 | 1776887960 | 12880 | 12890 | 12890 | 12880 | 12 |
| 243 | 20230823 | 150300 | 1776733340 | 12890 | 12890 | 12890 | 12880 | 129 |
| 244 | 20230823 | 150200 | 1775070750 | 12900 | 12900 | 12900 | 12880 | 75 |
| 245 | 20230823 | 150100 | 1774103480 | 12900 | 12900 | 12910 | 12900 | 8 |
| 246 | 20230823 | 150000 | 1774000220 | 12900 | 12900 | 12900 | 12900 | 3 |
| 247 | 20230823 | 145900 | 1773961520 | 12910 | 12920 | 12920 | 12860 | 2464 |
| 248 | 20230823 | 145800 | 1742222740 | 12930 | 12920 | 12930 | 12920 | 3 |
| 249 | 20230823 | 145700 | 1742183970 | 12930 | 12920 | 12930 | 12920 | 11 |
| 250 | 20230823 | 145600 | 1742041760 | 12920 | 12900 | 12940 | 12900 | 812 |
| 251 | 20230823 | 145500 | 1731553070 | 12900 | 12880 | 12900 | 12880 | 207 |
| 252 | 20230823 | 145400 | 1728885530 | 12860 | 12880 | 12890 | 12860 | 1464 |
| 253 | 20230823 | 145300 | 1710055290 | 12880 | 12880 | 12880 | 12880 | 1 |
| 254 | 20230823 | 145200 | 1710042410 | 12880 | 12870 | 12880 | 12870 | 33 |
| 255 | 20230823 | 145100 | 1709617380 | 12880 | 12880 | 12880 | 12870 | 187 |
| 256 | 20230823 | 145000 | 1707209830 | 12870 | 12870 | 12870 | 12870 | 1 |
| 257 | 20230823 | 144900 | 1707196960 | 12870 | 12870 | 12880 | 12870 | 269 |
| 258 | 20230823 | 144800 | 1703734680 | 12870 | 12880 | 12880 | 12870 | 6 |
| 259 | 20230823 | 144700 | 1703657420 | 12890 | 12880 | 12890 | 12880 | 5 |
| 260 | 20230823 | 144600 | 1703592990 | 12880 | 12870 | 12880 | 12870 | 842 |
| 261 | 20230823 | 144500 | 1692756420 | 12870 | 12900 | 12900 | 12870 | 2 |
| 262 | 20230823 | 144400 | 1692730650 | 12870 | 12890 | 12890 | 12870 | 207 |
| 263 | 20230823 | 144300 | 1690064280 | 12890 | 12900 | 12900 | 12890 | 281 |
| 264 | 20230823 | 144200 | 1686439390 | 12910 | 12910 | 12910 | 12910 | 49 |
| 265 | 20230823 | 144100 | 1685806800 | 12910 | 12890 | 12950 | 12890 | 1375 |
| 266 | 20230823 | 144000 | 1668048970 | 12890 | 12880 | 12890 | 12870 | 31 |
| 267 | 20230823 | 143900 | 1667649420 | 12890 | 12870 | 12890 | 12870 | 4 |
| 268 | 20230823 | 143800 | 1667597890 | 12880 | 12880 | 12880 | 12870 | 5 |
| 269 | 20230823 | 143700 | 1667533500 | 12880 | 12880 | 12880 | 12870 | 123 |
| 270 | 20230823 | 143600 | 1665949290 | 12860 | 12860 | 12860 | 12860 | 1 |
| 271 | 20230823 | 143500 | 1665936430 | 12870 | 12880 | 12880 | 12850 | 878 |
| 272 | 20230823 | 143400 | 1654640260 | 12880 | 12880 | 12880 | 12870 | 106 |
| 273 | 20230823 | 143300 | 1653275020 | 12890 | 12900 | 12900 | 12890 | 14 |
| 274 | 20230823 | 143200 | 1653094550 | 12890 | 12890 | 12890 | 12890 | 114 |
| 275 | 20230823 | 143100 | 1651625090 | 12890 | 12890 | 12890 | 12890 | 112 |
| 276 | 20230823 | 143000 | 1650181410 | 12900 | 12890 | 12910 | 12890 | 738 |
| 277 | 20230823 | 142900 | 1640661210 | 12890 | 12880 | 12890 | 12880 | 271 |
| 278 | 20230823 | 142800 | 1637169860 | 12880 | 12880 | 12880 | 12880 | 0 |
| 279 | 20230823 | 142700 | 1637169860 | 12880 | 12880 | 12880 | 12880 | 55 |
| 280 | 20230823 | 142600 | 1636461460 | 12890 | 12890 | 12890 | 12890 | 1 |
| 281 | 20230823 | 142500 | 1636448570 | 12880 | 12880 | 12880 | 12880 | 18 |
| 282 | 20230823 | 142400 | 1636216730 | 12880 | 12880 | 12880 | 12880 | 189 |
| 283 | 20230823 | 142300 | 1633782410 | 12880 | 12850 | 12890 | 12850 | 1474 |
| 284 | 20230823 | 142200 | 1614804980 | 12850 | 12880 | 12890 | 12850 | 1616 |
| 285 | 20230823 | 142100 | 1594036900 | 12880 | 12880 | 12880 | 12880 | 136 |
| 286 | 20230823 | 142000 | 1592285220 | 12880 | 12870 | 12880 | 12870 | 224 |
| 287 | 20230823 | 141900 | 1589400880 | 12870 | 12890 | 12890 | 12870 | 72 |
| 288 | 20230823 | 141800 | 1588473490 | 12890 | 12890 | 12890 | 12890 | 5 |
| 289 | 20230823 | 141700 | 1588409040 | 12890 | 12900 | 12900 | 12890 | 50 |
| 290 | 20230823 | 141600 | 1587764530 | 12900 | 12900 | 12900 | 12900 | 968 |
| 291 | 20230823 | 141500 | 1575277330 | 12900 | 12890 | 12900 | 12890 | 10 |
| 292 | 20230823 | 141400 | 1575148420 | 12900 | 12900 | 12900 | 12900 | 59 |
| 293 | 20230823 | 141300 | 1574387320 | 12910 | 12850 | 12920 | 12850 | 2576 |
| 294 | 20230823 | 141200 | 1541184450 | 12850 | 12870 | 12870 | 12850 | 263 |
| 295 | 20230823 | 141100 | 1537801200 | 12870 | 12870 | 12870 | 12870 | 9 |
| 296 | 20230823 | 141000 | 1537685370 | 12870 | 12860 | 12870 | 12850 | 793 |
| 297 | 20230823 | 140900 | 1527487950 | 12850 | 12850 | 12850 | 12850 | 54 |
| 298 | 20230823 | 140800 | 1526794050 | 12850 | 12850 | 12850 | 12850 | 27 |
| 299 | 20230823 | 140700 | 1526447100 | 12850 | 12850 | 12850 | 12850 | 38 |
| 300 | 20230823 | 140600 | 1525958800 | 12850 | 12860 | 12860 | 12850 | 54 |
| 301 | 20230823 | 140500 | 1525264600 | 12860 | 12860 | 12860 | 12860 | 25 |
| 302 | 20230823 | 140400 | 1524943100 | 12860 | 12850 | 12860 | 12850 | 4 |
| 303 | 20230823 | 140300 | 1524891680 | 12850 | 12850 | 12850 | 12850 | 18 |
| 304 | 20230823 | 140200 | 1524660380 | 12870 | 12850 | 12870 | 12850 | 77 |
| 305 | 20230823 | 140100 | 1523670750 | 12850 | 12850 | 12850 | 12850 | 1 |
| 306 | 20230823 | 140000 | 1523657900 | 12870 | 12870 | 12870 | 12870 | 8 |
| 307 | 20230823 | 135900 | 1523554940 | 12870 | 12850 | 12870 | 12850 | 1482 |
| 308 | 20230823 | 135800 | 1504499610 | 12850 | 12860 | 12860 | 12850 | 527 |
| 309 | 20230823 | 135700 | 1497726940 | 12860 | 12870 | 12870 | 12860 | 22 |
| 310 | 20230823 | 135600 | 1497444010 | 12860 | 12860 | 12860 | 12860 | 229 |
| 311 | 20230823 | 135500 | 1494499070 | 12850 | 12840 | 12850 | 12840 | 209 |
| 312 | 20230823 | 135400 | 1491814500 | 12840 | 12840 | 12840 | 12840 | 7 |
| 313 | 20230823 | 135300 | 1491724620 | 12840 | 12840 | 12840 | 12840 | 0 |
| 314 | 20230823 | 135200 | 1491724620 | 12840 | 12850 | 12850 | 12840 | 52 |
| 315 | 20230823 | 135100 | 1491056770 | 12860 | 12850 | 12860 | 12840 | 32 |
| 316 | 20230823 | 135000 | 1490645430 | 12860 | 12850 | 12860 | 12840 | 301 |
| 317 | 20230823 | 134900 | 1486779810 | 12840 | 12850 | 12850 | 12840 | 635 |
| 318 | 20230823 | 134800 | 1478626220 | 12850 | 12860 | 12860 | 12850 | 117 |
| 319 | 20230823 | 134700 | 1477122720 | 12870 | 12860 | 12870 | 12860 | 3 |
| 320 | 20230823 | 134600 | 1477084130 | 12860 | 12850 | 12860 | 12820 | 2513 |
| 321 | 20230823 | 134500 | 1444850540 | 12850 | 12850 | 12860 | 12850 | 121 |
| 322 | 20230823 | 134400 | 1443295680 | 12850 | 12860 | 12860 | 12850 | 180 |
| 323 | 20230823 | 134300 | 1440981580 | 12860 | 12860 | 12860 | 12860 | 171 |
| 324 | 20230823 | 134200 | 1438782520 | 12870 | 12860 | 12870 | 12860 | 103 |
| 325 | 20230823 | 134100 | 1437457910 | 12870 | 12860 | 12870 | 12860 | 99 |
| 326 | 20230823 | 134000 | 1436184740 | 12860 | 12860 | 12860 | 12860 | 23 |
| 327 | 20230823 | 133900 | 1435888960 | 12850 | 12860 | 12860 | 12850 | 352 |
| 328 | 20230823 | 133800 | 1431362510 | 12850 | 12850 | 12850 | 12850 | 5 |
| 329 | 20230823 | 133700 | 1431298260 | 12840 | 12860 | 12860 | 12840 | 202 |
| 330 | 20230823 | 133600 | 1428703330 | 12860 | 12870 | 12870 | 12860 | 1197 |
| 331 | 20230823 | 133500 | 1413309800 | 12860 | 12860 | 12860 | 12860 | 184 |
| 332 | 20230823 | 133400 | 1410943560 | 12860 | 12860 | 12860 | 12860 | 0 |
| 333 | 20230823 | 133300 | 1410943560 | 12860 | 12870 | 12870 | 12860 | 111 |
| 334 | 20230823 | 133200 | 1409515760 | 12880 | 12870 | 12880 | 12870 | 90 |
| 335 | 20230823 | 133100 | 1408357380 | 12870 | 12870 | 12880 | 12870 | 357 |
| 336 | 20230823 | 133000 | 1403760470 | 12880 | 12880 | 12890 | 12880 | 246 |
| 337 | 20230823 | 132900 | 1400591970 | 12880 | 12880 | 12880 | 12880 | 268 |
| 338 | 20230823 | 132800 | 1397140130 | 12880 | 12890 | 12890 | 12880 | 291 |
| 339 | 20230823 | 132700 | 1393389260 | 12880 | 12880 | 12890 | 12880 | 88 |
| 340 | 20230823 | 132600 | 1392255810 | 12880 | 12880 | 12880 | 12880 | 455 |
| 341 | 20230823 | 132500 | 1386395410 | 12870 | 12850 | 12870 | 12850 | 411 |
| 342 | 20230823 | 132400 | 1381109820 | 12840 | 12860 | 12860 | 12840 | 154 |
| 343 | 20230823 | 132300 | 1379131840 | 12860 | 12860 | 12860 | 12860 | 107 |
| 344 | 20230823 | 132200 | 1377755820 | 12870 | 12860 | 12880 | 12860 | 7 |
| 345 | 20230823 | 132100 | 1377665720 | 12860 | 12850 | 12880 | 12850 | 642 |
| 346 | 20230823 | 132000 | 1369415890 | 12850 | 12830 | 12850 | 12830 | 403 |
| 347 | 20230823 | 131900 | 1364241100 | 12830 | 12850 | 12850 | 12830 | 803 |
| 348 | 20230823 | 131800 | 1353928900 | 12850 | 12870 | 12870 | 12850 | 164 |
| 349 | 20230823 | 131700 | 1351820040 | 12880 | 12880 | 12880 | 12880 | 2 |
| 350 | 20230823 | 131600 | 1351794280 | 12880 | 12870 | 12880 | 12870 | 45 |
| 351 | 20230823 | 131500 | 1351215110 | 12890 | 12880 | 12890 | 12880 | 365 |
| 352 | 20230823 | 131400 | 1346513400 | 12880 | 12840 | 12880 | 12840 | 3912 |
| 353 | 20230823 | 131300 | 1296234380 | 12850 | 12860 | 12860 | 12850 | 56 |
| 354 | 20230823 | 131200 | 1295514730 | 12870 | 12870 | 12870 | 12870 | 0 |
| 355 | 20230823 | 131100 | 1295514730 | 12870 | 12870 | 12870 | 12870 | 0 |
| 356 | 20230823 | 131000 | 1295514730 | 12870 | 12870 | 12880 | 12820 | 1142 |
| 357 | 20230823 | 130900 | 1280858690 | 12870 | 12860 | 12870 | 12860 | 64 |
| 358 | 20230823 | 130800 | 1280035610 | 12880 | 12870 | 12880 | 12870 | 58 |
| 359 | 20230823 | 130700 | 1279289120 | 12860 | 12860 | 12860 | 12840 | 449 |
| 360 | 20230823 | 130600 | 1273518460 | 12860 | 12870 | 12870 | 12860 | 48 |
| 361 | 20230823 | 130500 | 1272901050 | 12880 | 12890 | 12890 | 12880 | 75 |
| 362 | 20230823 | 130400 | 1271934410 | 12880 | 12880 | 12880 | 12870 | 135 |
| 363 | 20230823 | 130300 | 1270196010 | 12890 | 12880 | 12900 | 12880 | 364 |
| 364 | 20230823 | 130200 | 1265504470 | 12880 | 12880 | 12880 | 12860 | 520 |
| 365 | 20230823 | 130100 | 1258808000 | 12840 | 12920 | 12920 | 12810 | 6198 |
| 366 | 20230823 | 130000 | 1179145060 | 12920 | 12900 | 12920 | 12900 | 77 |
| 367 | 20230823 | 125900 | 1178151240 | 12900 | 12900 | 12900 | 12900 | 99 |
| 368 | 20230823 | 125800 | 1176874140 | 12900 | 12900 | 12900 | 12900 | 256 |
| 369 | 20230823 | 125700 | 1173571740 | 12900 | 12860 | 12900 | 12860 | 892 |
| 370 | 20230823 | 125600 | 1162089880 | 12870 | 12870 | 12880 | 12850 | 1724 |
| 371 | 20230823 | 125500 | 1139919730 | 12900 | 12900 | 12920 | 12870 | 5761 |
| 372 | 20230823 | 125400 | 1065646850 | 12920 | 12910 | 12920 | 12910 | 193 |
| 373 | 20230823 | 125300 | 1063155050 | 12920 | 12920 | 12920 | 12920 | 0 |
| 374 | 20230823 | 125200 | 1063155050 | 12920 | 12900 | 12920 | 12900 | 11 |
| 375 | 20230823 | 125100 | 1063013130 | 12920 | 12910 | 12920 | 12900 | 118 |
| 376 | 20230823 | 125000 | 1061489780 | 12920 | 12930 | 12930 | 12920 | 33 |
| 377 | 20230823 | 124900 | 1061063220 | 12930 | 12930 | 12930 | 12930 | 57 |
| 378 | 20230823 | 124800 | 1060326210 | 12930 | 12930 | 12930 | 12930 | 1 |
| 379 | 20230823 | 124700 | 1060313280 | 12930 | 12920 | 12930 | 12920 | 18 |
| 380 | 20230823 | 124600 | 1060080680 | 12930 | 12920 | 12930 | 12900 | 245 |
| 381 | 20230823 | 124500 | 1056916280 | 12930 | 12920 | 12930 | 12910 | 2506 |
| 382 | 20230823 | 124400 | 1024556810 | 12930 | 12930 | 12930 | 12930 | 17 |
| 383 | 20230823 | 124300 | 1024337000 | 12930 | 12930 | 12930 | 12930 | 100 |
| 384 | 20230823 | 124200 | 1023044000 | 12930 | 12930 | 12930 | 12930 | 42 |
| 385 | 20230823 | 124100 | 1022500940 | 12930 | 12940 | 12940 | 12930 | 156 |
| 386 | 20230823 | 124000 | 1020482540 | 12940 | 12940 | 12940 | 12940 | 56 |
| 387 | 20230823 | 123900 | 1019757900 | 12940 | 12940 | 12940 | 12940 | 0 |
| 388 | 20230823 | 123800 | 1019757900 | 12940 | 12950 | 12950 | 12940 | 114 |
| 389 | 20230823 | 123700 | 1018282360 | 12950 | 12950 | 12950 | 12950 | 0 |
| 390 | 20230823 | 123600 | 1018282360 | 12950 | 12920 | 12970 | 12920 | 1415 |
| 391 | 20230823 | 123500 | 999977010 | 12920 | 12920 | 12920 | 12920 | 0 |
| 392 | 20230823 | 123400 | 999977010 | 12920 | 12920 | 12920 | 12920 | 0 |
| 393 | 20230823 | 123300 | 999977010 | 12920 | 12920 | 12920 | 12920 | 70 |
| 394 | 20230823 | 123200 | 999072610 | 12920 | 12920 | 12920 | 12920 | 262 |
| 395 | 20230823 | 123100 | 995687570 | 12910 | 12910 | 12920 | 12910 | 93 |
| 396 | 20230823 | 123000 | 994486660 | 12920 | 12920 | 12920 | 12910 | 501 |
| 397 | 20230823 | 122900 | 988013820 | 12920 | 12930 | 12930 | 12920 | 10 |
| 398 | 20230823 | 122800 | 987884610 | 12920 | 12920 | 12920 | 12920 | 35 |
| 399 | 20230823 | 122700 | 987432410 | 12930 | 12920 | 12930 | 12920 | 13 |
| 400 | 20230823 | 122600 | 987264420 | 12930 | 12930 | 12930 | 12920 | 1007 |
| 401 | 20230823 | 122500 | 974248380 | 12930 | 12940 | 12940 | 12930 | 26 |
| 402 | 20230823 | 122400 | 973912030 | 12930 | 12930 | 12930 | 12930 | 1 |
| 403 | 20230823 | 122300 | 973899100 | 12930 | 12940 | 12940 | 12930 | 624 |
| 404 | 20230823 | 122200 | 965830120 | 12940 | 12940 | 12940 | 12940 | 240 |
| 405 | 20230823 | 122100 | 962724520 | 12940 | 12950 | 12950 | 12940 | 146 |
| 406 | 20230823 | 122000 | 960835250 | 12950 | 12950 | 12950 | 12950 | 30 |
| 407 | 20230823 | 121900 | 960446750 | 12950 | 12930 | 12950 | 12930 | 89 |
| 408 | 20230823 | 121800 | 959295060 | 12930 | 12930 | 12930 | 12930 | 727 |
| 409 | 20230823 | 121700 | 949894950 | 12940 | 12950 | 12950 | 12940 | 28 |
| 410 | 20230823 | 121600 | 949532480 | 12950 | 12950 | 12950 | 12950 | 51 |
| 411 | 20230823 | 121500 | 948872030 | 12950 | 12950 | 12950 | 12950 | 0 |
| 412 | 20230823 | 121400 | 948872030 | 12950 | 12940 | 12950 | 12940 | 124 |
| 413 | 20230823 | 121300 | 947267310 | 12940 | 12940 | 12940 | 12940 | 40 |
| 414 | 20230823 | 121200 | 946749710 | 12940 | 12950 | 12950 | 12940 | 570 |
| 415 | 20230823 | 121100 | 939371390 | 12960 | 12960 | 12960 | 12960 | 28 |
| 416 | 20230823 | 121000 | 939008510 | 12960 | 12960 | 12960 | 12960 | 16 |
| 417 | 20230823 | 120900 | 938801150 | 12960 | 12960 | 12960 | 12960 | 122 |
| 418 | 20230823 | 120800 | 937220030 | 12960 | 12960 | 12960 | 12960 | 14 |
| 419 | 20230823 | 120700 | 937038590 | 12960 | 12960 | 12960 | 12960 | 11 |
| 420 | 20230823 | 120600 | 936896030 | 12960 | 12960 | 12960 | 12960 | 49 |
| 421 | 20230823 | 120500 | 936260990 | 12960 | 12960 | 12960 | 12960 | 1 |
| 422 | 20230823 | 120400 | 936248030 | 12960 | 12970 | 12970 | 12960 | 817 |
| 423 | 20230823 | 120300 | 925652270 | 12990 | 12980 | 12990 | 12980 | 111 |
| 424 | 20230823 | 120200 | 924211290 | 12980 | 12990 | 12990 | 12980 | 117 |
| 425 | 20230823 | 120100 | 922691800 | 12990 | 12970 | 13030 | 12970 | 1270 |
| 426 | 20230823 | 120000 | 906210040 | 12960 | 12960 | 12960 | 12960 | 249 |
| 427 | 20230823 | 115900 | 902983000 | 12960 | 12960 | 12960 | 12960 | 2 |
| 428 | 20230823 | 115800 | 902957080 | 12950 | 12960 | 12960 | 12950 | 20 |
| 429 | 20230823 | 115700 | 902698050 | 12960 | 12960 | 12960 | 12960 | 28 |
| 430 | 20230823 | 115600 | 902335170 | 12960 | 12960 | 12960 | 12950 | 125 |
| 431 | 20230823 | 115500 | 900716250 | 12970 | 12950 | 12970 | 12950 | 170 |
| 432 | 20230823 | 115400 | 898512920 | 12960 | 12950 | 12960 | 12950 | 212 |
| 433 | 20230823 | 115300 | 895767400 | 12950 | 12950 | 12950 | 12950 | 218 |
| 434 | 20230823 | 115200 | 892944300 | 12960 | 12950 | 12960 | 12950 | 124 |
| 435 | 20230823 | 115100 | 891338410 | 12960 | 12950 | 12960 | 12950 | 656 |
| 436 | 20230823 | 115000 | 882843180 | 12960 | 12960 | 12960 | 12960 | 3 |
| 437 | 20230823 | 114900 | 882804300 | 12960 | 12990 | 12990 | 12960 | 1559 |
| 438 | 20230823 | 114800 | 862584570 | 12990 | 12990 | 12990 | 12990 | 25 |
| 439 | 20230823 | 114700 | 862259820 | 12980 | 13020 | 13020 | 12980 | 425 |
| 440 | 20230823 | 114600 | 856740430 | 13000 | 13020 | 13020 | 13000 | 54 |
| 441 | 20230823 | 114500 | 856037910 | 13030 | 13020 | 13030 | 13000 | 76 |
| 442 | 20230823 | 114400 | 855048660 | 13020 | 13020 | 13020 | 13020 | 135 |
| 443 | 20230823 | 114300 | 853290960 | 13020 | 13000 | 13020 | 12990 | 318 |
| 444 | 20230823 | 114200 | 849156670 | 12990 | 12990 | 13000 | 12990 | 200 |
| 445 | 20230823 | 114100 | 846557790 | 13000 | 13000 | 13000 | 13000 | 0 |
| 446 | 20230823 | 114000 | 846557790 | 13000 | 13000 | 13000 | 13000 | 12 |
| 447 | 20230823 | 113900 | 846401790 | 12990 | 13000 | 13000 | 12990 | 355 |
| 448 | 20230823 | 113800 | 841786810 | 13000 | 13000 | 13000 | 13000 | 9 |
| 449 | 20230823 | 113700 | 841669810 | 13000 | 13000 | 13000 | 13000 | 0 |
| 450 | 20230823 | 113600 | 841669810 | 13000 | 13000 | 13010 | 13000 | 105 |
| 451 | 20230823 | 113500 | 840304790 | 13020 | 13020 | 13020 | 13020 | 192 |
| 452 | 20230823 | 113400 | 837804950 | 13010 | 13010 | 13010 | 13010 | 115 |
| 453 | 20230823 | 113300 | 836308800 | 13010 | 13010 | 13010 | 13010 | 0 |
| 454 | 20230823 | 113200 | 836308800 | 13010 | 13010 | 13010 | 13010 | 0 |
| 455 | 20230823 | 113100 | 836308800 | 13010 | 13010 | 13010 | 13010 | 0 |
| 456 | 20230823 | 113000 | 836308800 | 13010 | 12960 | 13010 | 12960 | 2399 |
| 457 | 20230823 | 112900 | 805131510 | 12960 | 12990 | 12990 | 12960 | 2107 |
| 458 | 20230823 | 112800 | 777822430 | 12970 | 13000 | 13000 | 12970 | 87 |
| 459 | 20230823 | 112700 | 776691930 | 13000 | 12980 | 13000 | 12970 | 631 |
| 460 | 20230823 | 112600 | 768505620 | 12970 | 13000 | 13000 | 12970 | 301 |
| 461 | 20230823 | 112500 | 764599820 | 12970 | 12970 | 12970 | 12960 | 263 |
| 462 | 20230823 | 112400 | 761188720 | 12970 | 13000 | 13000 | 12970 | 301 |
| 463 | 20230823 | 112300 | 757280000 | 13000 | 13000 | 13010 | 13000 | 54 |
| 464 | 20230823 | 112200 | 756577480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 465 | 20230823 | 112100 | 756577480 | 13000 | 12990 | 13000 | 12990 | 66 |
| 466 | 20230823 | 112000 | 755719600 | 12960 | 13000 | 13000 | 12960 | 816 |
| 467 | 20230823 | 111900 | 745129820 | 13030 | 12990 | 13030 | 12990 | 256 |
| 468 | 20230823 | 111800 | 741801890 | 13000 | 13000 | 13000 | 13000 | 7 |
| 469 | 20230823 | 111700 | 741710890 | 12990 | 13000 | 13000 | 12990 | 5 |
| 470 | 20230823 | 111600 | 741645910 | 13000 | 13030 | 13030 | 12990 | 139 |
| 471 | 20230823 | 111500 | 739839530 | 13020 | 13020 | 13020 | 13020 | 7 |
| 472 | 20230823 | 111400 | 739748390 | 13020 | 13020 | 13020 | 12990 | 54 |
| 473 | 20230823 | 111300 | 739046420 | 13020 | 13010 | 13030 | 13010 | 255 |
| 474 | 20230823 | 111200 | 735726300 | 13000 | 13010 | 13010 | 13000 | 835 |
| 475 | 20230823 | 111100 | 724863700 | 13000 | 13000 | 13000 | 13000 | 0 |
| 476 | 20230823 | 111000 | 724863700 | 13000 | 13000 | 13000 | 13000 | 7 |
| 477 | 20230823 | 110900 | 724772700 | 13010 | 13020 | 13020 | 13010 | 47 |
| 478 | 20230823 | 110800 | 724161090 | 13050 | 13050 | 13050 | 13050 | 0 |
| 479 | 20230823 | 110700 | 724161090 | 13050 | 13020 | 13050 | 13020 | 10 |
| 480 | 20230823 | 110600 | 724030650 | 13020 | 13020 | 13020 | 13020 | 77 |
| 481 | 20230823 | 110500 | 723028110 | 13020 | 13030 | 13030 | 13010 | 195 |
| 482 | 20230823 | 110400 | 720489150 | 13030 | 13020 | 13030 | 12990 | 1620 |
| 483 | 20230823 | 110300 | 699422650 | 13020 | 13020 | 13030 | 13000 | 1335 |
| 484 | 20230823 | 110200 | 682051840 | 13020 | 13050 | 13050 | 13020 | 617 |
| 485 | 20230823 | 110100 | 674015290 | 13050 | 13060 | 13060 | 13050 | 502 |
| 486 | 20230823 | 110000 | 667464080 | 13060 | 13060 | 13060 | 13060 | 0 |
| 487 | 20230823 | 105900 | 667464080 | 13060 | 13070 | 13070 | 13060 | 61 |
| 488 | 20230823 | 105800 | 666666820 | 13070 | 13040 | 13130 | 13040 | 990 |
| 489 | 20230823 | 105700 | 653727160 | 13040 | 13030 | 13040 | 13030 | 117 |
| 490 | 20230823 | 105600 | 652201520 | 13030 | 13030 | 13030 | 13030 | 1 |
| 491 | 20230823 | 105500 | 652188490 | 13040 | 13020 | 13040 | 13020 | 214 |
| 492 | 20230823 | 105400 | 649400510 | 13030 | 13030 | 13030 | 13030 | 55 |
| 493 | 20230823 | 105300 | 648683860 | 13030 | 13020 | 13030 | 13020 | 253 |
| 494 | 20230823 | 105200 | 645387910 | 13020 | 13020 | 13020 | 13010 | 1106 |
| 495 | 20230823 | 105100 | 630988280 | 13010 | 13010 | 13010 | 13010 | 310 |
| 496 | 20230823 | 105000 | 626955180 | 13020 | 13020 | 13020 | 13020 | 26 |
| 497 | 20230823 | 104900 | 626616660 | 13040 | 13040 | 13040 | 13040 | 16 |
| 498 | 20230823 | 104800 | 626408020 | 13030 | 13020 | 13030 | 13020 | 266 |
| 499 | 20230823 | 104700 | 622943590 | 13020 | 13020 | 13020 | 13010 | 506 |
| 500 | 20230823 | 104600 | 616355480 | 13040 | 13040 | 13040 | 13040 | 1 |
| 501 | 20230823 | 104500 | 616342440 | 13050 | 13060 | 13070 | 13020 | 974 |
| 502 | 20230823 | 104400 | 603641920 | 13070 | 13090 | 13090 | 13070 | 27 |
| 503 | 20230823 | 104300 | 603288800 | 13110 | 13110 | 13110 | 13110 | 1 |
| 504 | 20230823 | 104200 | 603275690 | 13110 | 13140 | 13140 | 13100 | 102 |
| 505 | 20230823 | 104100 | 601938470 | 13130 | 13130 | 13130 | 13130 | 62 |
| 506 | 20230823 | 104000 | 601124410 | 13060 | 13040 | 13060 | 13040 | 337 |
| 507 | 20230823 | 103900 | 596723820 | 13040 | 13040 | 13040 | 13040 | 6 |
| 508 | 20230823 | 103800 | 596645580 | 13040 | 13040 | 13040 | 13040 | 32 |
| 509 | 20230823 | 103700 | 596228300 | 13040 | 13040 | 13050 | 13030 | 76 |
| 510 | 20230823 | 103600 | 595236710 | 13040 | 13040 | 13050 | 13030 | 653 |
| 511 | 20230823 | 103500 | 586717960 | 13050 | 13050 | 13050 | 13050 | 13 |
| 512 | 20230823 | 103400 | 586548310 | 13050 | 13040 | 13050 | 13040 | 195 |
| 513 | 20230823 | 103300 | 584005090 | 13020 | 13020 | 13020 | 13020 | 0 |
| 514 | 20230823 | 103200 | 584005090 | 13020 | 13020 | 13020 | 13020 | 50 |
| 515 | 20230823 | 103100 | 583354090 | 13050 | 13050 | 13050 | 13050 | 0 |
| 516 | 20230823 | 103000 | 583354090 | 13050 | 13030 | 13050 | 13020 | 568 |
| 517 | 20230823 | 102900 | 575958620 | 13030 | 13020 | 13040 | 13020 | 425 |
| 518 | 20230823 | 102800 | 570419620 | 13030 | 13050 | 13050 | 13000 | 3698 |
| 519 | 20230823 | 102700 | 522288440 | 13050 | 13050 | 13050 | 13050 | 0 |
| 520 | 20230823 | 102600 | 522288440 | 13050 | 13070 | 13070 | 13050 | 559 |
| 521 | 20230823 | 102500 | 514987970 | 13070 | 13070 | 13070 | 13070 | 156 |
| 522 | 20230823 | 102400 | 512949050 | 13060 | 13080 | 13080 | 13060 | 164 |
| 523 | 20230823 | 102300 | 510805430 | 13090 | 13090 | 13090 | 13090 | 0 |
| 524 | 20230823 | 102200 | 510805430 | 13090 | 13090 | 13090 | 13090 | 0 |
| 525 | 20230823 | 102100 | 510805430 | 13090 | 13100 | 13100 | 13090 | 309 |
| 526 | 20230823 | 102000 | 506758780 | 13110 | 13120 | 13130 | 13110 | 176 |
| 527 | 20230823 | 101900 | 504450050 | 13120 | 13140 | 13140 | 13120 | 125 |
| 528 | 20230823 | 101800 | 502809910 | 13150 | 13110 | 13150 | 13110 | 1506 |
| 529 | 20230823 | 101700 | 483056910 | 13110 | 13090 | 13120 | 13090 | 301 |
| 530 | 20230823 | 101600 | 479113880 | 13100 | 13100 | 13100 | 13100 | 1 |
| 531 | 20230823 | 101500 | 479100780 | 13100 | 13080 | 13100 | 13080 | 39 |
| 532 | 20230823 | 101400 | 478589940 | 13120 | 13120 | 13120 | 13060 | 172 |
| 533 | 20230823 | 101300 | 476337550 | 13120 | 13110 | 13120 | 13080 | 352 |
| 534 | 20230823 | 101200 | 471726190 | 13110 | 13110 | 13110 | 13110 | 0 |
| 535 | 20230823 | 101100 | 471726190 | 13110 | 13120 | 13130 | 13110 | 407 |
| 536 | 20230823 | 101000 | 466384710 | 13120 | 13130 | 13140 | 13120 | 225 |
| 537 | 20230823 | 100900 | 463430120 | 13130 | 13130 | 13130 | 13100 | 242 |
| 538 | 20230823 | 100800 | 460254850 | 13120 | 13090 | 13120 | 13090 | 461 |
| 539 | 20230823 | 100700 | 454215080 | 13100 | 13100 | 13100 | 13090 | 217 |
| 540 | 20230823 | 100600 | 451372550 | 13090 | 13090 | 13100 | 13090 | 348 |
| 541 | 20230823 | 100500 | 446815850 | 13090 | 13080 | 13090 | 13080 | 159 |
| 542 | 20230823 | 100400 | 444735660 | 13070 | 13060 | 13070 | 13060 | 287 |
| 543 | 20230823 | 100300 | 440984590 | 13070 | 13070 | 13080 | 13070 | 248 |
| 544 | 20230823 | 100200 | 437743100 | 13090 | 13090 | 13090 | 13060 | 27 |
| 545 | 20230823 | 100100 | 437390090 | 13090 | 13100 | 13100 | 13060 | 48 |
| 546 | 20230823 | 100000 | 436761680 | 13050 | 13050 | 13060 | 13050 | 206 |
| 547 | 20230823 | 095900 | 434073120 | 13060 | 13050 | 13060 | 13040 | 296 |
| 548 | 20230823 | 095800 | 430210330 | 13050 | 13050 | 13050 | 13050 | 1 |
| 549 | 20230823 | 095700 | 430197280 | 13040 | 13040 | 13040 | 13040 | 1 |
| 550 | 20230823 | 095600 | 430184240 | 13040 | 13050 | 13060 | 13040 | 246 |
| 551 | 20230823 | 095500 | 426976040 | 13060 | 13050 | 13060 | 13050 | 128 |
| 552 | 20230823 | 095400 | 425304630 | 13040 | 13100 | 13100 | 13040 | 124 |
| 553 | 20230823 | 095300 | 423684450 | 13100 | 13060 | 13100 | 13030 | 1570 |
| 554 | 20230823 | 095200 | 403184340 | 13060 | 13030 | 13060 | 13030 | 1184 |
| 555 | 20230823 | 095100 | 387739200 | 13020 | 13020 | 13030 | 13020 | 778 |
| 556 | 20230823 | 095000 | 377605710 | 13010 | 13030 | 13030 | 13010 | 284 |
| 557 | 20230823 | 094900 | 373905630 | 13030 | 13030 | 13030 | 13030 | 201 |
| 558 | 20230823 | 094800 | 371286600 | 13030 | 13030 | 13030 | 13030 | 1163 |
| 559 | 20230823 | 094700 | 356132710 | 13030 | 13030 | 13030 | 13030 | 5 |
| 560 | 20230823 | 094600 | 356067560 | 13040 | 13050 | 13050 | 13040 | 107 |
| 561 | 20230823 | 094500 | 354671480 | 13050 | 13060 | 13060 | 13040 | 320 |
| 562 | 20230823 | 094400 | 350493380 | 13060 | 13060 | 13060 | 13060 | 77 |
| 563 | 20230823 | 094300 | 349487760 | 13040 | 13040 | 13040 | 13040 | 0 |
| 564 | 20230823 | 094200 | 349487760 | 13040 | 13040 | 13040 | 13040 | 0 |
| 565 | 20230823 | 094100 | 349487760 | 13040 | 13040 | 13040 | 13040 | 741 |
| 566 | 20230823 | 094000 | 339825120 | 13040 | 13040 | 13040 | 13040 | 179 |
| 567 | 20230823 | 093900 | 337490960 | 13050 | 13030 | 13050 | 13030 | 277 |
| 568 | 20230823 | 093800 | 333879610 | 13030 | 13020 | 13030 | 13020 | 300 |
| 569 | 20230823 | 093700 | 329972880 | 13030 | 13050 | 13050 | 13030 | 82 |
| 570 | 20230823 | 093600 | 328904320 | 13050 | 13050 | 13050 | 13050 | 73 |
| 571 | 20230823 | 093500 | 327951670 | 13050 | 13060 | 13060 | 13050 | 28 |
| 572 | 20230823 | 093400 | 327586070 | 13060 | 13060 | 13060 | 13060 | 157 |
| 573 | 20230823 | 093300 | 325535650 | 13060 | 13060 | 13060 | 13050 | 340 |
| 574 | 20230823 | 093200 | 321098630 | 13000 | 13020 | 13050 | 13000 | 1527 |
| 575 | 20230823 | 093100 | 301203680 | 13020 | 13020 | 13020 | 13020 | 5 |
| 576 | 20230823 | 093000 | 301138580 | 13030 | 13040 | 13040 | 12980 | 1208 |
| 577 | 20230823 | 092900 | 285436090 | 13040 | 13040 | 13040 | 13040 | 79 |
| 578 | 20230823 | 092800 | 284405930 | 13040 | 13060 | 13060 | 13040 | 200 |
| 579 | 20230823 | 092700 | 281797690 | 13060 | 13050 | 13060 | 13050 | 193 |
| 580 | 20230823 | 092600 | 279278790 | 13040 | 13040 | 13060 | 13010 | 757 |
| 581 | 20230823 | 092500 | 269420630 | 13040 | 13040 | 13040 | 13030 | 637 |
| 582 | 20230823 | 092400 | 261114700 | 13040 | 13060 | 13060 | 13040 | 273 |
| 583 | 20230823 | 092300 | 257553270 | 13070 | 13080 | 13080 | 13070 | 157 |
| 584 | 20230823 | 092200 | 255501220 | 13080 | 13080 | 13080 | 13070 | 105 |
| 585 | 20230823 | 092100 | 254127930 | 13080 | 13110 | 13110 | 13080 | 155 |
| 586 | 20230823 | 092000 | 252097690 | 13100 | 13110 | 13110 | 13100 | 62 |
| 587 | 20230823 | 091900 | 251285400 | 13120 | 13120 | 13120 | 13110 | 115 |
| 588 | 20230823 | 091800 | 249777100 | 13120 | 13100 | 13120 | 13090 | 333 |
| 589 | 20230823 | 091700 | 245414070 | 13100 | 13150 | 13150 | 13100 | 67 |
| 590 | 20230823 | 091600 | 244534560 | 13180 | 13020 | 13180 | 13020 | 7817 |
| 591 | 20230823 | 091500 | 142556950 | 13010 | 12990 | 13010 | 12990 | 265 |
| 592 | 20230823 | 091400 | 139111660 | 12990 | 13010 | 13010 | 12990 | 173 |
| 593 | 20230823 | 091300 | 136862200 | 13010 | 12970 | 13010 | 12970 | 967 |
| 594 | 20230823 | 091200 | 124297560 | 12970 | 12980 | 12980 | 12940 | 1868 |
| 595 | 20230823 | 091100 | 100075300 | 12990 | 12980 | 12990 | 12980 | 176 |
| 596 | 20230823 | 091000 | 97790740 | 12980 | 12990 | 12990 | 12980 | 278 |
| 597 | 20230823 | 090900 | 94182130 | 12990 | 12990 | 12990 | 12990 | 33 |
| 598 | 20230823 | 090800 | 93753460 | 12990 | 12990 | 13000 | 12990 | 45 |
| 599 | 20230823 | 090700 | 93168670 | 12990 | 13010 | 13020 | 12990 | 239 |
| 600 | 20230823 | 090600 | 90057660 | 13010 | 12950 | 13010 | 12950 | 959 |
| 601 | 20230823 | 090500 | 77606500 | 12930 | 12950 | 12950 | 12920 | 1357 |
| 602 | 20230823 | 090400 | 60048540 | 12950 | 12980 | 12990 | 12940 | 501 |
| 603 | 20230823 | 090300 | 53557910 | 12970 | 12970 | 13000 | 12960 | 683 |
| 604 | 20230823 | 090200 | 44700080 | 12950 | 12990 | 12990 | 12950 | 364 |
| 605 | 20230823 | 090100 | 39973640 | 12990 | 13050 | 13050 | 12960 | 1568 |
| 606 | 20230823 | 090000 | 19614490 | 13020 | 13010 | 13090 | 13000 | 1506 |