32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 4698 |
| 3 | 20230823 | 190400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 4 | 20230823 | 190300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 5 | 20230823 | 190200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 6 | 20230823 | 190100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 7 | 20230823 | 190000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 8 | 20230823 | 185900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 9 | 20230823 | 185800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 10 | 20230823 | 185700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 11 | 20230823 | 185600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 12 | 20230823 | 185500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 13 | 20230823 | 185400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 14 | 20230823 | 185300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 15 | 20230823 | 185200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 16 | 20230823 | 185100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 17 | 20230823 | 185000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 18 | 20230823 | 184900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 19 | 20230823 | 184800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 20 | 20230823 | 184700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 21 | 20230823 | 184600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 22 | 20230823 | 184500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 23 | 20230823 | 184400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 24 | 20230823 | 184300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 25 | 20230823 | 184200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 26 | 20230823 | 184100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 27 | 20230823 | 184000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 28 | 20230823 | 183900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 29 | 20230823 | 183800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 30 | 20230823 | 183700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 31 | 20230823 | 183600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 32 | 20230823 | 183500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 4698 |
| 33 | 20230823 | 183400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 34 | 20230823 | 183300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 35 | 20230823 | 183200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 36 | 20230823 | 183100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 37 | 20230823 | 183000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 38 | 20230823 | 182900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 39 | 20230823 | 182800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 40 | 20230823 | 182700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 41 | 20230823 | 182600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 42 | 20230823 | 182500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 43 | 20230823 | 182400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 44 | 20230823 | 182300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 45 | 20230823 | 182200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 46 | 20230823 | 182100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 47 | 20230823 | 182000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 48 | 20230823 | 181900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 49 | 20230823 | 181800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 50 | 20230823 | 181700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 51 | 20230823 | 181600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 52 | 20230823 | 181500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 53 | 20230823 | 181400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 54 | 20230823 | 181300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 55 | 20230823 | 181200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 56 | 20230823 | 181100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 57 | 20230823 | 181000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 58 | 20230823 | 180900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 59 | 20230823 | 180800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 60 | 20230823 | 180700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 61 | 20230823 | 180600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 62 | 20230823 | 180500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 4698 |
| 63 | 20230823 | 180400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 64 | 20230823 | 180300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 65 | 20230823 | 180200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 66 | 20230823 | 180100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 67 | 20230823 | 180000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 68 | 20230823 | 175900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 69 | 20230823 | 175800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 70 | 20230823 | 175700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 71 | 20230823 | 175600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 72 | 20230823 | 175500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 73 | 20230823 | 175400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 74 | 20230823 | 175300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 75 | 20230823 | 175200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 76 | 20230823 | 175100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 77 | 20230823 | 175000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 78 | 20230823 | 174900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 79 | 20230823 | 174800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 80 | 20230823 | 174700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 81 | 20230823 | 174600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 82 | 20230823 | 174500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 83 | 20230823 | 174400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 84 | 20230823 | 174300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 85 | 20230823 | 174200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 86 | 20230823 | 174100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 87 | 20230823 | 174000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 88 | 20230823 | 173900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 89 | 20230823 | 173800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 90 | 20230823 | 173700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 91 | 20230823 | 173600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 92 | 20230823 | 173500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 4698 |
| 93 | 20230823 | 173400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 94 | 20230823 | 173300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 95 | 20230823 | 173200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 96 | 20230823 | 173100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 97 | 20230823 | 173000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 98 | 20230823 | 172900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 99 | 20230823 | 172800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 100 | 20230823 | 172700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 101 | 20230823 | 172600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 102 | 20230823 | 172500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 103 | 20230823 | 172400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 104 | 20230823 | 172300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 105 | 20230823 | 172200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 106 | 20230823 | 172100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 107 | 20230823 | 172000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 108 | 20230823 | 171900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 109 | 20230823 | 171800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 110 | 20230823 | 171700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 111 | 20230823 | 171600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 112 | 20230823 | 171500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 113 | 20230823 | 171400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 114 | 20230823 | 171300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 115 | 20230823 | 171200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 116 | 20230823 | 171100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 117 | 20230823 | 171000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 118 | 20230823 | 170900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 119 | 20230823 | 170800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 120 | 20230823 | 170700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 121 | 20230823 | 170600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 122 | 20230823 | 170500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 4698 |
| 123 | 20230823 | 170400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 124 | 20230823 | 170300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 125 | 20230823 | 170200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 126 | 20230823 | 170100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 127 | 20230823 | 170000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 128 | 20230823 | 165900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 129 | 20230823 | 165800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 130 | 20230823 | 165700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 131 | 20230823 | 165600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 132 | 20230823 | 165500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 133 | 20230823 | 165400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 134 | 20230823 | 165300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 135 | 20230823 | 165200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 136 | 20230823 | 165100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 137 | 20230823 | 165000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 138 | 20230823 | 164900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 139 | 20230823 | 164800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 140 | 20230823 | 164700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 141 | 20230823 | 164600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 142 | 20230823 | 164500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 143 | 20230823 | 164400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 144 | 20230823 | 164300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 145 | 20230823 | 164200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 146 | 20230823 | 164100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 147 | 20230823 | 164000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 148 | 20230823 | 163900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 149 | 20230823 | 163800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 150 | 20230823 | 163700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 151 | 20230823 | 163600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 152 | 20230823 | 163500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 4698 |
| 153 | 20230823 | 163400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 154 | 20230823 | 163300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 155 | 20230823 | 163200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 156 | 20230823 | 163100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 157 | 20230823 | 163000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 158 | 20230823 | 162900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 159 | 20230823 | 162800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 160 | 20230823 | 162700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 161 | 20230823 | 162600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 162 | 20230823 | 162500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 163 | 20230823 | 162400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 164 | 20230823 | 162300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 165 | 20230823 | 162200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 166 | 20230823 | 162100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 167 | 20230823 | 162000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 168 | 20230823 | 161900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 169 | 20230823 | 161800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 170 | 20230823 | 161700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 171 | 20230823 | 161600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 172 | 20230823 | 161500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 173 | 20230823 | 161400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 174 | 20230823 | 161300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 175 | 20230823 | 161200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 176 | 20230823 | 161100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 177 | 20230823 | 161000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 178 | 20230823 | 160900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 179 | 20230823 | 160800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 180 | 20230823 | 160700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 181 | 20230823 | 160600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 182 | 20230823 | 160500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 4698 |
| 183 | 20230823 | 160400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 184 | 20230823 | 160300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 185 | 20230823 | 160200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 186 | 20230823 | 160100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 187 | 20230823 | 160000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 188 | 20230823 | 155900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 189 | 20230823 | 155800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 190 | 20230823 | 155700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 191 | 20230823 | 155600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 192 | 20230823 | 155500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 193 | 20230823 | 155400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 194 | 20230823 | 155300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 195 | 20230823 | 155200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 196 | 20230823 | 155100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 197 | 20230823 | 155000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 198 | 20230823 | 154900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 199 | 20230823 | 154800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 200 | 20230823 | 154700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 201 | 20230823 | 154600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 202 | 20230823 | 154500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 203 | 20230823 | 154400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 204 | 20230823 | 154300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 205 | 20230823 | 154200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 206 | 20230823 | 154100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 207 | 20230823 | 154000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 208 | 20230823 | 153900 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 209 | 20230823 | 153800 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 210 | 20230823 | 153700 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 211 | 20230823 | 153600 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 212 | 20230823 | 153500 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 4698 |
| 213 | 20230823 | 153400 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 214 | 20230823 | 153300 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 215 | 20230823 | 153200 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 216 | 20230823 | 153100 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 0 |
| 217 | 20230823 | 153000 | 4264485940 | 14880 | 14880 | 14880 | 14880 | 4698 |
| 218 | 20230823 | 152900 | 4194579700 | 14870 | 14870 | 14870 | 14870 | 0 |
| 219 | 20230823 | 152800 | 4194579700 | 14870 | 14870 | 14870 | 14870 | 0 |
| 220 | 20230823 | 152700 | 4194579700 | 14870 | 14870 | 14870 | 14870 | 0 |
| 221 | 20230823 | 152600 | 4194579700 | 14870 | 14870 | 14870 | 14870 | 0 |
| 222 | 20230823 | 152500 | 4194579700 | 14870 | 14870 | 14870 | 14870 | 0 |
| 223 | 20230823 | 152400 | 4194579700 | 14870 | 14870 | 14870 | 14870 | 0 |
| 224 | 20230823 | 152300 | 4194579700 | 14870 | 14870 | 14870 | 14870 | 0 |
| 225 | 20230823 | 152200 | 4194579700 | 14870 | 14870 | 14870 | 14870 | 0 |
| 226 | 20230823 | 152100 | 4194579700 | 14870 | 14870 | 14870 | 14870 | 0 |
| 227 | 20230823 | 152000 | 4194579700 | 14870 | 14870 | 14870 | 14870 | 0 |
| 228 | 20230823 | 151900 | 4194579700 | 14870 | 14890 | 14900 | 14870 | 913 |
| 229 | 20230823 | 151800 | 4180993590 | 14890 | 14890 | 14900 | 14870 | 885 |
| 230 | 20230823 | 151700 | 4167813670 | 14880 | 14890 | 14890 | 14880 | 577 |
| 231 | 20230823 | 151600 | 4159225710 | 14890 | 14880 | 14890 | 14880 | 645 |
| 232 | 20230823 | 151500 | 4149626420 | 14880 | 14880 | 14880 | 14880 | 31 |
| 233 | 20230823 | 151400 | 4149165140 | 14880 | 14890 | 14890 | 14880 | 385 |
| 234 | 20230823 | 151300 | 4143432860 | 14890 | 14900 | 14900 | 14890 | 655 |
| 235 | 20230823 | 151200 | 4133677150 | 14900 | 14900 | 14900 | 14900 | 215 |
| 236 | 20230823 | 151100 | 4130473650 | 14930 | 14930 | 14930 | 14910 | 519 |
| 237 | 20230823 | 151000 | 4122725180 | 14920 | 14920 | 14930 | 14920 | 1045 |
| 238 | 20230823 | 150900 | 4107133750 | 14910 | 14890 | 14910 | 14890 | 192 |
| 239 | 20230823 | 150800 | 4104274850 | 14890 | 14900 | 14900 | 14890 | 1086 |
| 240 | 20230823 | 150700 | 4088099820 | 14910 | 14900 | 14910 | 14900 | 58 |
| 241 | 20230823 | 150600 | 4087235600 | 14900 | 14940 | 14940 | 14900 | 186 |
| 242 | 20230823 | 150500 | 4084456800 | 14940 | 14890 | 14940 | 14880 | 707 |
| 243 | 20230823 | 150400 | 4073912730 | 14880 | 14890 | 14890 | 14880 | 170 |
| 244 | 20230823 | 150300 | 4071381640 | 14880 | 14880 | 14880 | 14880 | 0 |
| 245 | 20230823 | 150200 | 4071381640 | 14880 | 14890 | 14890 | 14880 | 521 |
| 246 | 20230823 | 150100 | 4063623990 | 14890 | 14890 | 14890 | 14890 | 1 |
| 247 | 20230823 | 150000 | 4063609100 | 14890 | 14890 | 14890 | 14890 | 293 |
| 248 | 20230823 | 145900 | 4059246330 | 14940 | 14890 | 14940 | 14890 | 104 |
| 249 | 20230823 | 145800 | 4057697720 | 14880 | 14900 | 14910 | 14880 | 998 |
| 250 | 20230823 | 145700 | 4042828120 | 14890 | 14890 | 14890 | 14890 | 207 |
| 251 | 20230823 | 145600 | 4039745890 | 14890 | 14880 | 14900 | 14860 | 1657 |
| 252 | 20230823 | 145500 | 4015104320 | 14870 | 14870 | 14870 | 14870 | 415 |
| 253 | 20230823 | 145400 | 4008933270 | 14880 | 14890 | 14890 | 14880 | 1793 |
| 254 | 20230823 | 145300 | 3982253420 | 14880 | 14890 | 14890 | 14880 | 363 |
| 255 | 20230823 | 145200 | 3976851650 | 14890 | 14880 | 14900 | 14880 | 195 |
| 256 | 20230823 | 145100 | 3973949390 | 14900 | 14880 | 14900 | 14870 | 841 |
| 257 | 20230823 | 145000 | 3961436740 | 14870 | 14910 | 14910 | 14870 | 3902 |
| 258 | 20230823 | 144900 | 3903294060 | 14910 | 14930 | 14930 | 14910 | 171 |
| 259 | 20230823 | 144800 | 3900742920 | 14950 | 14940 | 14950 | 14930 | 455 |
| 260 | 20230823 | 144700 | 3893945690 | 14950 | 14950 | 14950 | 14950 | 173 |
| 261 | 20230823 | 144600 | 3891359340 | 14960 | 14950 | 14960 | 14950 | 72 |
| 262 | 20230823 | 144500 | 3890282880 | 14950 | 14950 | 14950 | 14950 | 152 |
| 263 | 20230823 | 144400 | 3888010480 | 14960 | 14960 | 14960 | 14960 | 2 |
| 264 | 20230823 | 144300 | 3887980560 | 14960 | 14940 | 14960 | 14940 | 135 |
| 265 | 20230823 | 144200 | 3885961120 | 14970 | 14970 | 14970 | 14970 | 626 |
| 266 | 20230823 | 144100 | 3876589900 | 14980 | 14950 | 14980 | 14940 | 479 |
| 267 | 20230823 | 144000 | 3869419210 | 14950 | 14940 | 14950 | 14940 | 322 |
| 268 | 20230823 | 143900 | 3864605680 | 14930 | 14940 | 14940 | 14930 | 601 |
| 269 | 20230823 | 143800 | 3855628250 | 14950 | 14960 | 14960 | 14950 | 495 |
| 270 | 20230823 | 143700 | 3848227900 | 14960 | 14960 | 14960 | 14950 | 277 |
| 271 | 20230823 | 143600 | 3844084380 | 14960 | 14950 | 14960 | 14950 | 12 |
| 272 | 20230823 | 143500 | 3843904870 | 14950 | 14970 | 14970 | 14950 | 888 |
| 273 | 20230823 | 143400 | 3830620290 | 14970 | 14970 | 14970 | 14970 | 0 |
| 274 | 20230823 | 143300 | 3830620290 | 14970 | 14960 | 14970 | 14960 | 72 |
| 275 | 20230823 | 143200 | 3829542500 | 14960 | 14960 | 14960 | 14960 | 199 |
| 276 | 20230823 | 143100 | 3826565460 | 14960 | 14960 | 14960 | 14960 | 3 |
| 277 | 20230823 | 143000 | 3826520580 | 14970 | 14970 | 14970 | 14970 | 1 |
| 278 | 20230823 | 142900 | 3826505610 | 14970 | 14960 | 14970 | 14960 | 33 |
| 279 | 20230823 | 142800 | 3826011800 | 14950 | 14970 | 14970 | 14950 | 47 |
| 280 | 20230823 | 142700 | 3825308970 | 14970 | 14960 | 14970 | 14950 | 1515 |
| 281 | 20230823 | 142600 | 3802643810 | 14970 | 14970 | 14970 | 14970 | 469 |
| 282 | 20230823 | 142500 | 3795622880 | 14970 | 14980 | 14980 | 14970 | 3 |
| 283 | 20230823 | 142400 | 3795577960 | 14980 | 14990 | 14990 | 14980 | 32 |
| 284 | 20230823 | 142300 | 3795098550 | 15000 | 15000 | 15000 | 15000 | 30 |
| 285 | 20230823 | 142200 | 3794648550 | 15000 | 15000 | 15000 | 15000 | 0 |
| 286 | 20230823 | 142100 | 3794648550 | 15000 | 15000 | 15000 | 14990 | 24 |
| 287 | 20230823 | 142000 | 3794288580 | 15000 | 14980 | 15000 | 14970 | 228 |
| 288 | 20230823 | 141900 | 3790875140 | 14990 | 14980 | 14990 | 14980 | 338 |
| 289 | 20230823 | 141800 | 3785811890 | 14980 | 14980 | 14980 | 14980 | 145 |
| 290 | 20230823 | 141700 | 3783639790 | 15000 | 15000 | 15000 | 15000 | 0 |
| 291 | 20230823 | 141600 | 3783639790 | 15000 | 15000 | 15000 | 15000 | 39 |
| 292 | 20230823 | 141500 | 3783054790 | 15000 | 15000 | 15000 | 15000 | 5 |
| 293 | 20230823 | 141400 | 3782979790 | 14990 | 14980 | 14990 | 14980 | 477 |
| 294 | 20230823 | 141300 | 3775829990 | 14980 | 14980 | 14980 | 14980 | 0 |
| 295 | 20230823 | 141200 | 3775829990 | 14980 | 14980 | 14980 | 14980 | 0 |
| 296 | 20230823 | 141100 | 3775829990 | 14980 | 14980 | 14990 | 14970 | 637 |
| 297 | 20230823 | 141000 | 3766287990 | 14980 | 14960 | 14980 | 14960 | 1626 |
| 298 | 20230823 | 140900 | 3741936830 | 14960 | 14990 | 14990 | 14960 | 1191 |
| 299 | 20230823 | 140800 | 3724095620 | 14990 | 15000 | 15000 | 14990 | 21 |
| 300 | 20230823 | 140700 | 3723780820 | 15000 | 14980 | 15000 | 14980 | 595 |
| 301 | 20230823 | 140600 | 3714865120 | 14950 | 14950 | 14950 | 14950 | 100 |
| 302 | 20230823 | 140500 | 3713370120 | 14980 | 14980 | 14980 | 14980 | 2 |
| 303 | 20230823 | 140400 | 3713340160 | 14980 | 14990 | 15010 | 14980 | 62 |
| 304 | 20230823 | 140300 | 3712410300 | 15010 | 14980 | 15010 | 14980 | 2042 |
| 305 | 20230823 | 140200 | 3681802730 | 14970 | 14930 | 14980 | 14930 | 1861 |
| 306 | 20230823 | 140100 | 3653966840 | 14920 | 14920 | 14920 | 14920 | 22 |
| 307 | 20230823 | 140000 | 3653638600 | 14940 | 14940 | 14940 | 14940 | 0 |
| 308 | 20230823 | 135900 | 3653638600 | 14940 | 14940 | 14940 | 14900 | 3106 |
| 309 | 20230823 | 135800 | 3607299200 | 14950 | 14950 | 14950 | 14950 | 13 |
| 310 | 20230823 | 135700 | 3607104850 | 14940 | 14940 | 14940 | 14940 | 79 |
| 311 | 20230823 | 135600 | 3605924590 | 14960 | 14960 | 14960 | 14960 | 65 |
| 312 | 20230823 | 135500 | 3604952190 | 14960 | 14950 | 14960 | 14950 | 140 |
| 313 | 20230823 | 135400 | 3602858800 | 14960 | 14970 | 14970 | 14960 | 14 |
| 314 | 20230823 | 135300 | 3602649260 | 14950 | 14950 | 14950 | 14950 | 16 |
| 315 | 20230823 | 135200 | 3602410060 | 14950 | 14970 | 14980 | 14950 | 231 |
| 316 | 20230823 | 135100 | 3598951590 | 14940 | 14940 | 14980 | 14930 | 320 |
| 317 | 20230823 | 135000 | 3594165310 | 14970 | 14940 | 14970 | 14940 | 400 |
| 318 | 20230823 | 134900 | 3588183530 | 14940 | 14920 | 14940 | 14920 | 151 |
| 319 | 20230823 | 134800 | 3585930090 | 14940 | 14920 | 14940 | 14920 | 119 |
| 320 | 20230823 | 134700 | 3584153610 | 14920 | 14920 | 14950 | 14920 | 185 |
| 321 | 20230823 | 134600 | 3581393380 | 14920 | 14920 | 14920 | 14920 | 7 |
| 322 | 20230823 | 134500 | 3581288940 | 14920 | 14910 | 14920 | 14900 | 1459 |
| 323 | 20230823 | 134400 | 3559532140 | 14910 | 14910 | 14910 | 14910 | 5 |
| 324 | 20230823 | 134300 | 3559457590 | 14910 | 14920 | 14920 | 14910 | 93 |
| 325 | 20230823 | 134200 | 3558070080 | 14920 | 14950 | 14950 | 14920 | 304 |
| 326 | 20230823 | 134100 | 3553529980 | 14950 | 14940 | 14950 | 14920 | 1477 |
| 327 | 20230823 | 134000 | 3531471710 | 14940 | 14950 | 14950 | 14940 | 35 |
| 328 | 20230823 | 133900 | 3530948760 | 14940 | 14940 | 14940 | 14940 | 182 |
| 329 | 20230823 | 133800 | 3528229680 | 14940 | 14960 | 14960 | 14940 | 703 |
| 330 | 20230823 | 133700 | 3517721380 | 14960 | 14960 | 14960 | 14960 | 332 |
| 331 | 20230823 | 133600 | 3512754660 | 14950 | 14950 | 14950 | 14950 | 114 |
| 332 | 20230823 | 133500 | 3511050360 | 14980 | 14980 | 14980 | 14980 | 0 |
| 333 | 20230823 | 133400 | 3511050360 | 14980 | 14960 | 14980 | 14950 | 76 |
| 334 | 20230823 | 133300 | 3509912170 | 14950 | 14950 | 14950 | 14950 | 0 |
| 335 | 20230823 | 133200 | 3509912170 | 14950 | 14960 | 14960 | 14950 | 601 |
| 336 | 20230823 | 133100 | 3500922220 | 14960 | 14970 | 14970 | 14960 | 212 |
| 337 | 20230823 | 133000 | 3497748590 | 14950 | 14950 | 14950 | 14950 | 35 |
| 338 | 20230823 | 132900 | 3497225340 | 14950 | 14970 | 14970 | 14950 | 1659 |
| 339 | 20230823 | 132800 | 3472415730 | 14970 | 14970 | 14970 | 14970 | 0 |
| 340 | 20230823 | 132700 | 3472415730 | 14970 | 14960 | 14970 | 14960 | 230 |
| 341 | 20230823 | 132600 | 3468974630 | 14970 | 14970 | 14970 | 14970 | 192 |
| 342 | 20230823 | 132500 | 3466100390 | 14970 | 14970 | 14970 | 14970 | 93 |
| 343 | 20230823 | 132400 | 3464708180 | 14970 | 14990 | 14990 | 14970 | 591 |
| 344 | 20230823 | 132300 | 3455859480 | 14980 | 14990 | 14990 | 14980 | 78 |
| 345 | 20230823 | 132200 | 3454690810 | 15000 | 15000 | 15000 | 15000 | 0 |
| 346 | 20230823 | 132100 | 3454690810 | 15000 | 15000 | 15000 | 15000 | 40 |
| 347 | 20230823 | 132000 | 3454090810 | 15000 | 15000 | 15000 | 15000 | 160 |
| 348 | 20230823 | 131900 | 3451690810 | 15010 | 15010 | 15010 | 15010 | 23 |
| 349 | 20230823 | 131800 | 3451345580 | 15010 | 15020 | 15020 | 15010 | 215 |
| 350 | 20230823 | 131700 | 3448118370 | 15020 | 15020 | 15020 | 15020 | 92 |
| 351 | 20230823 | 131600 | 3446736530 | 14990 | 14990 | 14990 | 14990 | 383 |
| 352 | 20230823 | 131500 | 3440995360 | 14990 | 15000 | 15000 | 14990 | 104 |
| 353 | 20230823 | 131400 | 3439435380 | 14990 | 14990 | 14990 | 14990 | 99 |
| 354 | 20230823 | 131300 | 3437951370 | 15000 | 15030 | 15030 | 15000 | 165 |
| 355 | 20230823 | 131200 | 3435476030 | 15020 | 15040 | 15040 | 15020 | 74 |
| 356 | 20230823 | 131100 | 3434364460 | 15040 | 15040 | 15040 | 15040 | 0 |
| 357 | 20230823 | 131000 | 3434364460 | 15040 | 15020 | 15040 | 15020 | 11 |
| 358 | 20230823 | 130900 | 3434199070 | 15000 | 15000 | 15000 | 14990 | 735 |
| 359 | 20230823 | 130800 | 3423174180 | 15000 | 15000 | 15010 | 14990 | 1818 |
| 360 | 20230823 | 130700 | 3395908460 | 15000 | 14990 | 15000 | 14980 | 1363 |
| 361 | 20230823 | 130600 | 3375473930 | 14990 | 14990 | 15000 | 14990 | 436 |
| 362 | 20230823 | 130500 | 3368938280 | 14990 | 14980 | 14990 | 14980 | 220 |
| 363 | 20230823 | 130400 | 3365642570 | 14980 | 14980 | 14980 | 14980 | 2 |
| 364 | 20230823 | 130300 | 3365612610 | 15000 | 14990 | 15000 | 14990 | 510 |
| 365 | 20230823 | 130200 | 3357962810 | 14990 | 15000 | 15000 | 14990 | 160 |
| 366 | 20230823 | 130100 | 3355562940 | 15000 | 15010 | 15010 | 15000 | 75 |
| 367 | 20230823 | 130000 | 3354437260 | 15010 | 15000 | 15010 | 15000 | 643 |
| 368 | 20230823 | 125900 | 3344786830 | 15000 | 15000 | 15000 | 15000 | 1444 |
| 369 | 20230823 | 125800 | 3323126830 | 15000 | 15020 | 15030 | 15000 | 1813 |
| 370 | 20230823 | 125700 | 3295884310 | 15030 | 15010 | 15040 | 15010 | 1554 |
| 371 | 20230823 | 125600 | 3272550630 | 15020 | 15070 | 15070 | 15020 | 826 |
| 372 | 20230823 | 125500 | 3260134220 | 15070 | 15090 | 15090 | 15070 | 22 |
| 373 | 20230823 | 125400 | 3259802660 | 15070 | 15070 | 15080 | 15070 | 723 |
| 374 | 20230823 | 125300 | 3248905770 | 15070 | 15040 | 15070 | 15040 | 85 |
| 375 | 20230823 | 125200 | 3247627220 | 15040 | 15040 | 15040 | 15040 | 0 |
| 376 | 20230823 | 125100 | 3247627220 | 15040 | 15040 | 15040 | 15040 | 0 |
| 377 | 20230823 | 125000 | 3247627220 | 15040 | 15050 | 15050 | 15040 | 284 |
| 378 | 20230823 | 124900 | 3243353970 | 15070 | 15040 | 15070 | 15040 | 686 |
| 379 | 20230823 | 124800 | 3233024350 | 15030 | 15070 | 15070 | 15020 | 812 |
| 380 | 20230823 | 124700 | 3220816730 | 15080 | 15080 | 15080 | 15080 | 0 |
| 381 | 20230823 | 124600 | 3220816730 | 15080 | 15080 | 15080 | 15080 | 0 |
| 382 | 20230823 | 124500 | 3220816730 | 15080 | 15080 | 15080 | 15080 | 191 |
| 383 | 20230823 | 124400 | 3217936450 | 15080 | 15080 | 15080 | 15080 | 3 |
| 384 | 20230823 | 124300 | 3217891210 | 15080 | 15080 | 15080 | 15080 | 30 |
| 385 | 20230823 | 124200 | 3217438810 | 15090 | 15090 | 15090 | 15080 | 135 |
| 386 | 20230823 | 124100 | 3215401680 | 15080 | 15080 | 15080 | 15080 | 0 |
| 387 | 20230823 | 124000 | 3215401680 | 15080 | 15080 | 15080 | 15080 | 294 |
| 388 | 20230823 | 123900 | 3210968160 | 15080 | 15080 | 15080 | 15080 | 216 |
| 389 | 20230823 | 123800 | 3207710880 | 15080 | 15080 | 15080 | 15080 | 1 |
| 390 | 20230823 | 123700 | 3207695800 | 15090 | 15090 | 15090 | 15090 | 170 |
| 391 | 20230823 | 123600 | 3205130500 | 15100 | 15110 | 15110 | 15100 | 101 |
| 392 | 20230823 | 123500 | 3203605380 | 15110 | 15080 | 15110 | 15080 | 1147 |
| 393 | 20230823 | 123400 | 3186291400 | 15050 | 15040 | 15050 | 15040 | 305 |
| 394 | 20230823 | 123300 | 3181701160 | 15040 | 15050 | 15050 | 15040 | 5 |
| 395 | 20230823 | 123200 | 3181625950 | 15050 | 15030 | 15050 | 15030 | 202 |
| 396 | 20230823 | 123100 | 3178586250 | 15030 | 15020 | 15030 | 15020 | 57 |
| 397 | 20230823 | 123000 | 3177730060 | 15010 | 15020 | 15020 | 15010 | 411 |
| 398 | 20230823 | 122900 | 3171559790 | 15020 | 15020 | 15020 | 15020 | 10 |
| 399 | 20230823 | 122800 | 3171409590 | 15050 | 15030 | 15050 | 15030 | 30 |
| 400 | 20230823 | 122700 | 3170958310 | 15020 | 15020 | 15030 | 15020 | 148 |
| 401 | 20230823 | 122600 | 3168733940 | 15020 | 15030 | 15030 | 15020 | 176 |
| 402 | 20230823 | 122500 | 3166088770 | 15030 | 15030 | 15030 | 15030 | 524 |
| 403 | 20230823 | 122400 | 3158213050 | 15030 | 15030 | 15030 | 15030 | 16 |
| 404 | 20230823 | 122300 | 3157972570 | 15030 | 15030 | 15030 | 15030 | 1 |
| 405 | 20230823 | 122200 | 3157957540 | 15030 | 15050 | 15050 | 15030 | 98 |
| 406 | 20230823 | 122100 | 3156482860 | 15050 | 15060 | 15060 | 15050 | 20 |
| 407 | 20230823 | 122000 | 3156181830 | 15060 | 15050 | 15060 | 15040 | 95 |
| 408 | 20230823 | 121900 | 3154752100 | 15050 | 15060 | 15060 | 15050 | 598 |
| 409 | 20230823 | 121800 | 3145748460 | 15070 | 15070 | 15070 | 15070 | 26 |
| 410 | 20230823 | 121700 | 3145356640 | 15070 | 15090 | 15090 | 15070 | 568 |
| 411 | 20230823 | 121600 | 3136794290 | 15090 | 15090 | 15090 | 15090 | 7 |
| 412 | 20230823 | 121500 | 3136688660 | 15080 | 15080 | 15080 | 15080 | 250 |
| 413 | 20230823 | 121400 | 3132918660 | 15090 | 15090 | 15090 | 15090 | 5 |
| 414 | 20230823 | 121300 | 3132843210 | 15090 | 15080 | 15090 | 15080 | 6 |
| 415 | 20230823 | 121200 | 3132752720 | 15070 | 15070 | 15070 | 15070 | 40 |
| 416 | 20230823 | 121100 | 3132149920 | 15070 | 15070 | 15070 | 15070 | 115 |
| 417 | 20230823 | 121000 | 3130416870 | 15070 | 15070 | 15070 | 15070 | 80 |
| 418 | 20230823 | 120900 | 3129211270 | 15070 | 15080 | 15080 | 15070 | 229 |
| 419 | 20230823 | 120800 | 3125758680 | 15070 | 15080 | 15080 | 15070 | 234 |
| 420 | 20230823 | 120700 | 3122231960 | 15080 | 15080 | 15080 | 15070 | 589 |
| 421 | 20230823 | 120600 | 3113353220 | 15080 | 15080 | 15080 | 15080 | 123 |
| 422 | 20230823 | 120500 | 3111498380 | 15080 | 15100 | 15100 | 15080 | 705 |
| 423 | 20230823 | 120400 | 3100866400 | 15100 | 15100 | 15100 | 15080 | 962 |
| 424 | 20230823 | 120300 | 3086346580 | 15100 | 15100 | 15100 | 15100 | 0 |
| 425 | 20230823 | 120200 | 3086346580 | 15100 | 15130 | 15130 | 15100 | 656 |
| 426 | 20230823 | 120100 | 3076433400 | 15130 | 15120 | 15130 | 15120 | 419 |
| 427 | 20230823 | 120000 | 3070094130 | 15120 | 15110 | 15120 | 15110 | 201 |
| 428 | 20230823 | 115900 | 3067057010 | 15110 | 15130 | 15130 | 15110 | 477 |
| 429 | 20230823 | 115800 | 3059845540 | 15130 | 15130 | 15130 | 15130 | 304 |
| 430 | 20230823 | 115700 | 3055246020 | 15140 | 15140 | 15140 | 15140 | 1 |
| 431 | 20230823 | 115600 | 3055230880 | 15110 | 15130 | 15140 | 15110 | 301 |
| 432 | 20230823 | 115500 | 3050679730 | 15130 | 15140 | 15140 | 15130 | 650 |
| 433 | 20230823 | 115400 | 3040841120 | 15150 | 15150 | 15150 | 15150 | 53 |
| 434 | 20230823 | 115300 | 3040038170 | 15160 | 15160 | 15160 | 15150 | 1807 |
| 435 | 20230823 | 115200 | 3012645350 | 15160 | 15140 | 15160 | 15140 | 4060 |
| 436 | 20230823 | 115100 | 2951133850 | 15140 | 15140 | 15140 | 15140 | 844 |
| 437 | 20230823 | 115000 | 2938355690 | 15140 | 15130 | 15140 | 15130 | 1559 |
| 438 | 20230823 | 114900 | 2914752960 | 15130 | 15110 | 15130 | 15110 | 647 |
| 439 | 20230823 | 114800 | 2904966650 | 15110 | 15120 | 15120 | 15100 | 743 |
| 440 | 20230823 | 114700 | 2893739450 | 15130 | 15130 | 15130 | 15130 | 96 |
| 441 | 20230823 | 114600 | 2892286970 | 15130 | 15100 | 15130 | 15100 | 1641 |
| 442 | 20230823 | 114500 | 2867488040 | 15100 | 15100 | 15110 | 15090 | 555 |
| 443 | 20230823 | 114400 | 2859109040 | 15090 | 15090 | 15090 | 15090 | 0 |
| 444 | 20230823 | 114300 | 2859109040 | 15090 | 15110 | 15110 | 15090 | 28 |
| 445 | 20230823 | 114200 | 2858686320 | 15110 | 15090 | 15110 | 15090 | 194 |
| 446 | 20230823 | 114100 | 2855758420 | 15090 | 15070 | 15100 | 15070 | 314 |
| 447 | 20230823 | 114000 | 2851020670 | 15070 | 15100 | 15100 | 15070 | 57 |
| 448 | 20230823 | 113900 | 2850160270 | 15130 | 15150 | 15150 | 15130 | 580 |
| 449 | 20230823 | 113800 | 2841381380 | 15160 | 15150 | 15160 | 15150 | 460 |
| 450 | 20230823 | 113700 | 2834412330 | 15150 | 15140 | 15160 | 15140 | 2337 |
| 451 | 20230823 | 113600 | 2799011950 | 15150 | 15050 | 15150 | 15050 | 6827 |
| 452 | 20230823 | 113500 | 2695815480 | 15050 | 15050 | 15050 | 15050 | 45 |
| 453 | 20230823 | 113400 | 2695138230 | 15050 | 15050 | 15050 | 15050 | 5 |
| 454 | 20230823 | 113300 | 2695062980 | 15050 | 15070 | 15070 | 15050 | 181 |
| 455 | 20230823 | 113200 | 2692337310 | 15070 | 15070 | 15070 | 15070 | 699 |
| 456 | 20230823 | 113100 | 2681803380 | 15080 | 15070 | 15080 | 15070 | 140 |
| 457 | 20230823 | 113000 | 2679692560 | 15070 | 15080 | 15080 | 15070 | 100 |
| 458 | 20230823 | 112900 | 2678185480 | 15080 | 15070 | 15080 | 15070 | 136 |
| 459 | 20230823 | 112800 | 2676134610 | 15070 | 15080 | 15080 | 15070 | 104 |
| 460 | 20230823 | 112700 | 2674567310 | 15080 | 15090 | 15090 | 15080 | 31 |
| 461 | 20230823 | 112600 | 2674099530 | 15090 | 15090 | 15090 | 15090 | 2 |
| 462 | 20230823 | 112500 | 2674069350 | 15100 | 15100 | 15100 | 15100 | 72 |
| 463 | 20230823 | 112400 | 2672982150 | 15100 | 15100 | 15120 | 15100 | 706 |
| 464 | 20230823 | 112300 | 2662314140 | 15100 | 15090 | 15110 | 15090 | 865 |
| 465 | 20230823 | 112200 | 2649252990 | 15090 | 15110 | 15110 | 15090 | 862 |
| 466 | 20230823 | 112100 | 2636234730 | 15110 | 15110 | 15110 | 15100 | 623 |
| 467 | 20230823 | 112000 | 2626825380 | 15120 | 15120 | 15130 | 15120 | 1849 |
| 468 | 20230823 | 111900 | 2598865310 | 15120 | 15100 | 15120 | 15100 | 1211 |
| 469 | 20230823 | 111800 | 2580562610 | 15100 | 15090 | 15100 | 15090 | 368 |
| 470 | 20230823 | 111700 | 2575007370 | 15100 | 15060 | 15100 | 15060 | 3369 |
| 471 | 20230823 | 111600 | 2524186460 | 15060 | 15030 | 15060 | 15030 | 476 |
| 472 | 20230823 | 111500 | 2517027680 | 15020 | 15000 | 15020 | 14990 | 934 |
| 473 | 20230823 | 111400 | 2503014880 | 14990 | 14980 | 14990 | 14980 | 122 |
| 474 | 20230823 | 111300 | 2501186120 | 14980 | 14950 | 14980 | 14950 | 362 |
| 475 | 20230823 | 111200 | 2495768720 | 14960 | 14950 | 14960 | 14950 | 147 |
| 476 | 20230823 | 111100 | 2493571060 | 14950 | 14970 | 14970 | 14950 | 523 |
| 477 | 20230823 | 111000 | 2485752190 | 14950 | 14960 | 14960 | 14950 | 117 |
| 478 | 20230823 | 110900 | 2484002800 | 14960 | 14960 | 14960 | 14960 | 3 |
| 479 | 20230823 | 110800 | 2483957920 | 14950 | 14950 | 14950 | 14950 | 209 |
| 480 | 20230823 | 110700 | 2480833370 | 14930 | 14900 | 14930 | 14900 | 152 |
| 481 | 20230823 | 110600 | 2478567010 | 14900 | 14900 | 14900 | 14900 | 403 |
| 482 | 20230823 | 110500 | 2472562310 | 14900 | 14910 | 14910 | 14900 | 132 |
| 483 | 20230823 | 110400 | 2470595410 | 14900 | 14940 | 14940 | 14900 | 1134 |
| 484 | 20230823 | 110300 | 2453677760 | 14930 | 14910 | 14930 | 14910 | 405 |
| 485 | 20230823 | 110200 | 2447633970 | 14900 | 14910 | 14920 | 14900 | 883 |
| 486 | 20230823 | 110100 | 2434470610 | 14910 | 14910 | 14920 | 14910 | 510 |
| 487 | 20230823 | 110000 | 2426866500 | 14920 | 14930 | 14930 | 14920 | 919 |
| 488 | 20230823 | 105900 | 2413152330 | 14930 | 14970 | 14970 | 14930 | 2105 |
| 489 | 20230823 | 105800 | 2381679250 | 14980 | 14990 | 15000 | 14980 | 1990 |
| 490 | 20230823 | 105700 | 2351851790 | 14990 | 15010 | 15010 | 14990 | 121 |
| 491 | 20230823 | 105600 | 2350036980 | 15010 | 15010 | 15010 | 15010 | 12 |
| 492 | 20230823 | 105500 | 2349856860 | 15010 | 15010 | 15010 | 15010 | 33 |
| 493 | 20230823 | 105400 | 2349361530 | 14990 | 14990 | 14990 | 14990 | 220 |
| 494 | 20230823 | 105300 | 2346063730 | 14990 | 14990 | 14990 | 14990 | 376 |
| 495 | 20230823 | 105200 | 2340427490 | 14990 | 14980 | 14990 | 14980 | 71 |
| 496 | 20230823 | 105100 | 2339363720 | 14990 | 15000 | 15000 | 14990 | 404 |
| 497 | 20230823 | 105000 | 2333305830 | 15000 | 15000 | 15000 | 15000 | 0 |
| 498 | 20230823 | 104900 | 2333305830 | 15000 | 15000 | 15030 | 15000 | 457 |
| 499 | 20230823 | 104800 | 2326448850 | 15000 | 15000 | 15010 | 15000 | 607 |
| 500 | 20230823 | 104700 | 2317343830 | 15010 | 15010 | 15020 | 15010 | 502 |
| 501 | 20230823 | 104600 | 2309808310 | 15020 | 15040 | 15040 | 15020 | 180 |
| 502 | 20230823 | 104500 | 2307101210 | 15040 | 15030 | 15040 | 15030 | 283 |
| 503 | 20230823 | 104400 | 2302847670 | 15030 | 15040 | 15040 | 15030 | 123 |
| 504 | 20230823 | 104300 | 2300997760 | 15030 | 15010 | 15030 | 15010 | 923 |
| 505 | 20230823 | 104200 | 2287143240 | 15010 | 15010 | 15020 | 15010 | 868 |
| 506 | 20230823 | 104100 | 2274114260 | 15010 | 15030 | 15030 | 15010 | 1344 |
| 507 | 20230823 | 104000 | 2253933580 | 15030 | 15030 | 15030 | 15030 | 2 |
| 508 | 20230823 | 103900 | 2253903520 | 15040 | 15030 | 15040 | 15030 | 78 |
| 509 | 20230823 | 103800 | 2252731170 | 15040 | 15070 | 15070 | 15040 | 1684 |
| 510 | 20230823 | 103700 | 2227380260 | 15070 | 15080 | 15080 | 15070 | 379 |
| 511 | 20230823 | 103600 | 2221668630 | 15080 | 15070 | 15080 | 15070 | 103 |
| 512 | 20230823 | 103500 | 2220116380 | 15080 | 15090 | 15090 | 15080 | 320 |
| 513 | 20230823 | 103400 | 2215290680 | 15090 | 15090 | 15090 | 15090 | 708 |
| 514 | 20230823 | 103300 | 2204606960 | 15100 | 15090 | 15100 | 15090 | 316 |
| 515 | 20230823 | 103200 | 2199838470 | 15100 | 15100 | 15100 | 15100 | 316 |
| 516 | 20230823 | 103100 | 2195066870 | 15110 | 15110 | 15110 | 15100 | 625 |
| 517 | 20230823 | 103000 | 2185624820 | 15110 | 15110 | 15120 | 15100 | 814 |
| 518 | 20230823 | 102900 | 2173331480 | 15100 | 15130 | 15130 | 15100 | 476 |
| 519 | 20230823 | 102800 | 2166135970 | 15140 | 15140 | 15140 | 15130 | 489 |
| 520 | 20230823 | 102700 | 2158734510 | 15140 | 15140 | 15140 | 15140 | 600 |
| 521 | 20230823 | 102600 | 2149650510 | 15130 | 15130 | 15130 | 15130 | 840 |
| 522 | 20230823 | 102500 | 2136941310 | 15130 | 15130 | 15130 | 15130 | 377 |
| 523 | 20230823 | 102400 | 2131237300 | 15140 | 15140 | 15140 | 15120 | 878 |
| 524 | 20230823 | 102300 | 2117948500 | 15140 | 15130 | 15140 | 15130 | 1851 |
| 525 | 20230823 | 102200 | 2089939850 | 15130 | 15130 | 15130 | 15120 | 1456 |
| 526 | 20230823 | 102100 | 2067915000 | 15130 | 15130 | 15140 | 15120 | 648 |
| 527 | 20230823 | 102000 | 2058108400 | 15120 | 15120 | 15130 | 15120 | 899 |
| 528 | 20230823 | 101900 | 2044515320 | 15110 | 15110 | 15110 | 15100 | 933 |
| 529 | 20230823 | 101800 | 2030417700 | 15120 | 15030 | 15120 | 15030 | 4353 |
| 530 | 20230823 | 101700 | 1964752110 | 15030 | 15010 | 15030 | 15010 | 1739 |
| 531 | 20230823 | 101600 | 1938635000 | 15010 | 14980 | 15010 | 14980 | 402 |
| 532 | 20230823 | 101500 | 1932607570 | 14980 | 14980 | 14980 | 14980 | 10 |
| 533 | 20230823 | 101400 | 1932457770 | 14980 | 14980 | 14980 | 14970 | 13 |
| 534 | 20230823 | 101300 | 1932263120 | 14990 | 14970 | 14990 | 14970 | 133 |
| 535 | 20230823 | 101200 | 1930272070 | 14970 | 15000 | 15000 | 14960 | 886 |
| 536 | 20230823 | 101100 | 1917009210 | 14970 | 15010 | 15010 | 14970 | 1776 |
| 537 | 20230823 | 101000 | 1890393330 | 15000 | 14990 | 15010 | 14990 | 779 |
| 538 | 20230823 | 100900 | 1878708470 | 15000 | 15000 | 15000 | 15000 | 81 |
| 539 | 20230823 | 100800 | 1877493470 | 15010 | 14990 | 15010 | 14990 | 730 |
| 540 | 20230823 | 100700 | 1866545580 | 15000 | 15000 | 15000 | 15000 | 559 |
| 541 | 20230823 | 100600 | 1858160580 | 15010 | 15010 | 15010 | 15000 | 645 |
| 542 | 20230823 | 100500 | 1848479140 | 15010 | 15010 | 15010 | 15010 | 302 |
| 543 | 20230823 | 100400 | 1843946120 | 15010 | 15010 | 15010 | 15010 | 165 |
| 544 | 20230823 | 100300 | 1841469470 | 15010 | 15000 | 15020 | 15000 | 466 |
| 545 | 20230823 | 100200 | 1834478880 | 15000 | 14970 | 15000 | 14970 | 209 |
| 546 | 20230823 | 100100 | 1831345720 | 14990 | 14970 | 14990 | 14970 | 291 |
| 547 | 20230823 | 100000 | 1826988350 | 14970 | 14970 | 14970 | 14970 | 756 |
| 548 | 20230823 | 095900 | 1815671030 | 14970 | 15010 | 15010 | 14970 | 2644 |
| 549 | 20230823 | 095800 | 1776029180 | 15020 | 15020 | 15020 | 15020 | 223 |
| 550 | 20230823 | 095700 | 1772679720 | 15020 | 15020 | 15030 | 15020 | 191 |
| 551 | 20230823 | 095600 | 1769810600 | 15020 | 15040 | 15050 | 15010 | 1311 |
| 552 | 20230823 | 095500 | 1750115130 | 15030 | 15030 | 15030 | 15010 | 1806 |
| 553 | 20230823 | 095400 | 1722984650 | 15030 | 15060 | 15060 | 15030 | 1698 |
| 554 | 20230823 | 095300 | 1697435970 | 15060 | 15060 | 15070 | 15060 | 876 |
| 555 | 20230823 | 095200 | 1684243330 | 15070 | 15070 | 15080 | 15070 | 781 |
| 556 | 20230823 | 095100 | 1672471320 | 15070 | 15070 | 15070 | 15070 | 216 |
| 557 | 20230823 | 095000 | 1669216200 | 15070 | 15070 | 15090 | 15070 | 972 |
| 558 | 20230823 | 094900 | 1654563990 | 15080 | 15090 | 15090 | 15080 | 263 |
| 559 | 20230823 | 094800 | 1650597740 | 15070 | 15080 | 15090 | 15070 | 635 |
| 560 | 20230823 | 094700 | 1641022780 | 15080 | 15080 | 15080 | 15070 | 512 |
| 561 | 20230823 | 094600 | 1633301830 | 15080 | 15080 | 15080 | 15080 | 358 |
| 562 | 20230823 | 094500 | 1627903190 | 15080 | 15090 | 15090 | 15080 | 778 |
| 563 | 20230823 | 094400 | 1616168160 | 15090 | 15130 | 15130 | 15090 | 1316 |
| 564 | 20230823 | 094300 | 1596298180 | 15140 | 15060 | 15150 | 15060 | 4079 |
| 565 | 20230823 | 094200 | 1534603280 | 15050 | 15060 | 15100 | 15050 | 1792 |
| 566 | 20230823 | 094100 | 1507607470 | 15060 | 15080 | 15080 | 15050 | 2956 |
| 567 | 20230823 | 094000 | 1463070520 | 15080 | 15100 | 15100 | 15080 | 3131 |
| 568 | 20230823 | 093900 | 1415829180 | 15100 | 15100 | 15100 | 15100 | 174 |
| 569 | 20230823 | 093800 | 1413201780 | 15100 | 15100 | 15120 | 15100 | 737 |
| 570 | 20230823 | 093700 | 1402070670 | 15120 | 15110 | 15120 | 15090 | 5096 |
| 571 | 20230823 | 093600 | 1325094170 | 15120 | 15130 | 15150 | 15120 | 1691 |
| 572 | 20230823 | 093500 | 1299506530 | 15130 | 15180 | 15180 | 15130 | 1993 |
| 573 | 20230823 | 093400 | 1269296110 | 15180 | 15190 | 15200 | 15180 | 6100 |
| 574 | 20230823 | 093300 | 1176633980 | 15190 | 15130 | 15190 | 15130 | 8992 |
| 575 | 20230823 | 093200 | 1040250930 | 15130 | 15110 | 15130 | 15090 | 2514 |
| 576 | 20230823 | 093100 | 1002261580 | 15110 | 15130 | 15130 | 15110 | 518 |
| 577 | 20230823 | 093000 | 994429830 | 15110 | 15140 | 15150 | 15110 | 1546 |
| 578 | 20230823 | 092900 | 971034550 | 15150 | 15110 | 15150 | 15090 | 2515 |
| 579 | 20230823 | 092800 | 933034490 | 15120 | 15140 | 15150 | 15120 | 1427 |
| 580 | 20230823 | 092700 | 911439400 | 15140 | 15180 | 15180 | 15120 | 3021 |
| 581 | 20230823 | 092600 | 865626410 | 15180 | 15090 | 15190 | 15090 | 11055 |
| 582 | 20230823 | 092500 | 698360650 | 15090 | 15050 | 15090 | 15040 | 1662 |
| 583 | 20230823 | 092400 | 673334090 | 15050 | 15000 | 15060 | 15000 | 3837 |
| 584 | 20230823 | 092300 | 615635420 | 15000 | 15010 | 15010 | 14940 | 829 |
| 585 | 20230823 | 092200 | 603208690 | 15010 | 14940 | 15010 | 14940 | 2324 |
| 586 | 20230823 | 092100 | 568369610 | 14980 | 14980 | 14980 | 14940 | 1602 |
| 587 | 20230823 | 092000 | 544384790 | 14980 | 14980 | 14990 | 14980 | 149 |
| 588 | 20230823 | 091900 | 542151610 | 14980 | 15000 | 15010 | 14980 | 576 |
| 589 | 20230823 | 091800 | 533512250 | 15000 | 15030 | 15030 | 14970 | 1292 |
| 590 | 20230823 | 091700 | 514134010 | 15010 | 15050 | 15060 | 15010 | 2179 |
| 591 | 20230823 | 091600 | 481343960 | 15050 | 15070 | 15070 | 15050 | 2231 |
| 592 | 20230823 | 091500 | 447743740 | 15070 | 15030 | 15070 | 15000 | 2489 |
| 593 | 20230823 | 091400 | 410302010 | 15000 | 14950 | 15050 | 14950 | 6173 |
| 594 | 20230823 | 091300 | 317763990 | 14950 | 14930 | 14960 | 14900 | 812 |
| 595 | 20230823 | 091200 | 305645740 | 14960 | 14940 | 14960 | 14930 | 2074 |
| 596 | 20230823 | 091100 | 274657190 | 14940 | 14850 | 14950 | 14850 | 1802 |
| 597 | 20230823 | 091000 | 247796660 | 14850 | 14820 | 14860 | 14820 | 1624 |
| 598 | 20230823 | 090900 | 223707420 | 14820 | 14780 | 14820 | 14780 | 2535 |
| 599 | 20230823 | 090800 | 186203990 | 14760 | 14770 | 14780 | 14760 | 1448 |
| 600 | 20230823 | 090700 | 164822400 | 14770 | 14770 | 14770 | 14770 | 20 |
| 601 | 20230823 | 090600 | 164527000 | 14780 | 14730 | 14780 | 14710 | 214 |
| 602 | 20230823 | 090500 | 161376750 | 14740 | 14790 | 14790 | 14700 | 1253 |
| 603 | 20230823 | 090400 | 142927390 | 14800 | 14780 | 14800 | 14750 | 355 |
| 604 | 20230823 | 090300 | 137676240 | 14760 | 14770 | 14840 | 14760 | 1986 |
| 605 | 20230823 | 090200 | 108289990 | 14770 | 14720 | 14770 | 14660 | 2992 |
| 606 | 20230823 | 090100 | 64306470 | 14680 | 14750 | 14750 | 14680 | 258 |
| 607 | 20230823 | 090000 | 60512020 | 14750 | 14740 | 14800 | 14650 | 3026 |