33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 2636 |
| 3 | 20230823 | 192300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 4 | 20230823 | 192200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 5 | 20230823 | 192100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 6 | 20230823 | 192000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 7 | 20230823 | 191900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 8 | 20230823 | 191800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 9 | 20230823 | 191700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 10 | 20230823 | 191600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 11 | 20230823 | 191500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 12 | 20230823 | 191400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 13 | 20230823 | 191300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 14 | 20230823 | 191200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 15 | 20230823 | 191100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 16 | 20230823 | 191000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 17 | 20230823 | 190900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 18 | 20230823 | 190800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 19 | 20230823 | 190700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 20 | 20230823 | 190600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 21 | 20230823 | 190500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 22 | 20230823 | 190400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 23 | 20230823 | 190300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 24 | 20230823 | 190200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 25 | 20230823 | 190100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 26 | 20230823 | 190000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 27 | 20230823 | 185900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 28 | 20230823 | 185800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 29 | 20230823 | 185700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 30 | 20230823 | 185600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 31 | 20230823 | 185500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 32 | 20230823 | 185400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 2636 |
| 33 | 20230823 | 185300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 34 | 20230823 | 185200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 35 | 20230823 | 185100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 36 | 20230823 | 185000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 37 | 20230823 | 184900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 38 | 20230823 | 184800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 39 | 20230823 | 184700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 40 | 20230823 | 184600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 41 | 20230823 | 184500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 42 | 20230823 | 184400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 43 | 20230823 | 184300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 44 | 20230823 | 184200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 45 | 20230823 | 184100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 46 | 20230823 | 184000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 47 | 20230823 | 183900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 48 | 20230823 | 183800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 49 | 20230823 | 183700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 50 | 20230823 | 183600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 51 | 20230823 | 183500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 52 | 20230823 | 183400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 53 | 20230823 | 183300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 54 | 20230823 | 183200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 55 | 20230823 | 183100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 56 | 20230823 | 183000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 57 | 20230823 | 182900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 58 | 20230823 | 182800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 59 | 20230823 | 182700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 60 | 20230823 | 182600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 61 | 20230823 | 182500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 62 | 20230823 | 182400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 2636 |
| 63 | 20230823 | 182300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 64 | 20230823 | 182200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 65 | 20230823 | 182100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 66 | 20230823 | 182000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 67 | 20230823 | 181900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 68 | 20230823 | 181800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 69 | 20230823 | 181700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 70 | 20230823 | 181600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 71 | 20230823 | 181500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 72 | 20230823 | 181400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 73 | 20230823 | 181300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 74 | 20230823 | 181200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 75 | 20230823 | 181100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 76 | 20230823 | 181000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 77 | 20230823 | 180900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 78 | 20230823 | 180800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 79 | 20230823 | 180700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 80 | 20230823 | 180600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 81 | 20230823 | 180500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 82 | 20230823 | 180400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 83 | 20230823 | 180300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 84 | 20230823 | 180200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 85 | 20230823 | 180100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 86 | 20230823 | 180000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 87 | 20230823 | 175900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 88 | 20230823 | 175800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 89 | 20230823 | 175700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 90 | 20230823 | 175600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 91 | 20230823 | 175500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 92 | 20230823 | 175400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 2636 |
| 93 | 20230823 | 175300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 94 | 20230823 | 175200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 95 | 20230823 | 175100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 96 | 20230823 | 175000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 97 | 20230823 | 174900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 98 | 20230823 | 174800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 99 | 20230823 | 174700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 100 | 20230823 | 174600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 101 | 20230823 | 174500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 102 | 20230823 | 174400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 103 | 20230823 | 174300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 104 | 20230823 | 174200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 105 | 20230823 | 174100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 106 | 20230823 | 174000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 107 | 20230823 | 173900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 108 | 20230823 | 173800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 109 | 20230823 | 173700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 110 | 20230823 | 173600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 111 | 20230823 | 173500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 112 | 20230823 | 173400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 113 | 20230823 | 173300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 114 | 20230823 | 173200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 115 | 20230823 | 173100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 116 | 20230823 | 173000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 117 | 20230823 | 172900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 118 | 20230823 | 172800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 119 | 20230823 | 172700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 120 | 20230823 | 172600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 121 | 20230823 | 172500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 122 | 20230823 | 172400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 2636 |
| 123 | 20230823 | 172300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 124 | 20230823 | 172200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 125 | 20230823 | 172100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 126 | 20230823 | 172000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 127 | 20230823 | 171900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 128 | 20230823 | 171800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 129 | 20230823 | 171700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 130 | 20230823 | 171600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 131 | 20230823 | 171500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 132 | 20230823 | 171400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 133 | 20230823 | 171300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 134 | 20230823 | 171200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 135 | 20230823 | 171100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 136 | 20230823 | 171000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 137 | 20230823 | 170900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 138 | 20230823 | 170800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 139 | 20230823 | 170700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 140 | 20230823 | 170600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 141 | 20230823 | 170500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 142 | 20230823 | 170400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 143 | 20230823 | 170300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 144 | 20230823 | 170200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 145 | 20230823 | 170100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 146 | 20230823 | 170000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 147 | 20230823 | 165900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 148 | 20230823 | 165800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 149 | 20230823 | 165700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 150 | 20230823 | 165600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 151 | 20230823 | 165500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 152 | 20230823 | 165400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 2636 |
| 153 | 20230823 | 165300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 154 | 20230823 | 165200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 155 | 20230823 | 165100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 156 | 20230823 | 165000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 157 | 20230823 | 164900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 158 | 20230823 | 164800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 159 | 20230823 | 164700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 160 | 20230823 | 164600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 161 | 20230823 | 164500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 162 | 20230823 | 164400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 163 | 20230823 | 164300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 164 | 20230823 | 164200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 165 | 20230823 | 164100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 166 | 20230823 | 164000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 167 | 20230823 | 163900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 168 | 20230823 | 163800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 169 | 20230823 | 163700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 170 | 20230823 | 163600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 171 | 20230823 | 163500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 172 | 20230823 | 163400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 173 | 20230823 | 163300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 174 | 20230823 | 163200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 175 | 20230823 | 163100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 176 | 20230823 | 163000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 177 | 20230823 | 162900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 178 | 20230823 | 162800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 179 | 20230823 | 162700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 180 | 20230823 | 162600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 181 | 20230823 | 162500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 182 | 20230823 | 162400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 2636 |
| 183 | 20230823 | 162300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 184 | 20230823 | 162200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 185 | 20230823 | 162100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 186 | 20230823 | 162000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 187 | 20230823 | 161900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 188 | 20230823 | 161800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 189 | 20230823 | 161700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 190 | 20230823 | 161600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 191 | 20230823 | 161500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 192 | 20230823 | 161400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 193 | 20230823 | 161300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 194 | 20230823 | 161200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 195 | 20230823 | 161100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 196 | 20230823 | 161000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 197 | 20230823 | 160900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 198 | 20230823 | 160800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 199 | 20230823 | 160700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 200 | 20230823 | 160600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 201 | 20230823 | 160500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 202 | 20230823 | 160400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 203 | 20230823 | 160300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 204 | 20230823 | 160200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 205 | 20230823 | 160100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 206 | 20230823 | 160000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 207 | 20230823 | 155900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 208 | 20230823 | 155800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 209 | 20230823 | 155700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 210 | 20230823 | 155600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 211 | 20230823 | 155500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 212 | 20230823 | 155400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 2636 |
| 213 | 20230823 | 155300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 214 | 20230823 | 155200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 215 | 20230823 | 155100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 216 | 20230823 | 155000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 217 | 20230823 | 154900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 218 | 20230823 | 154800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 219 | 20230823 | 154700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 220 | 20230823 | 154600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 221 | 20230823 | 154500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 222 | 20230823 | 154400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 223 | 20230823 | 154300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 224 | 20230823 | 154200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 225 | 20230823 | 154100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 226 | 20230823 | 154000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 227 | 20230823 | 153900 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 228 | 20230823 | 153800 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 229 | 20230823 | 153700 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 230 | 20230823 | 153600 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 231 | 20230823 | 153500 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 232 | 20230823 | 153400 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 233 | 20230823 | 153300 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 234 | 20230823 | 153200 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 235 | 20230823 | 153100 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 0 |
| 236 | 20230823 | 153000 | 1832939740 | 14930 | 14930 | 14930 | 14930 | 2636 |
| 237 | 20230823 | 152900 | 1793584260 | 14850 | 14850 | 14850 | 14850 | 0 |
| 238 | 20230823 | 152800 | 1793584260 | 14850 | 14850 | 14850 | 14850 | 0 |
| 239 | 20230823 | 152700 | 1793584260 | 14850 | 14850 | 14850 | 14850 | 0 |
| 240 | 20230823 | 152600 | 1793584260 | 14850 | 14850 | 14850 | 14850 | 0 |
| 241 | 20230823 | 152500 | 1793584260 | 14850 | 14850 | 14850 | 14850 | 0 |
| 242 | 20230823 | 152400 | 1793584260 | 14850 | 14850 | 14850 | 14850 | 0 |
| 243 | 20230823 | 152300 | 1793584260 | 14850 | 14850 | 14850 | 14850 | 0 |
| 244 | 20230823 | 152200 | 1793584260 | 14850 | 14850 | 14850 | 14850 | 0 |
| 245 | 20230823 | 152100 | 1793584260 | 14850 | 14850 | 14850 | 14850 | 0 |
| 246 | 20230823 | 152000 | 1793584260 | 14850 | 14850 | 14850 | 14850 | 0 |
| 247 | 20230823 | 151900 | 1793584260 | 14850 | 14960 | 15000 | 14830 | 2386 |
| 248 | 20230823 | 151800 | 1758056710 | 15000 | 14980 | 15000 | 14950 | 1179 |
| 249 | 20230823 | 151700 | 1740410900 | 14990 | 15000 | 15000 | 14990 | 1742 |
| 250 | 20230823 | 151600 | 1714284720 | 15010 | 15010 | 15010 | 15000 | 128 |
| 251 | 20230823 | 151500 | 1712364110 | 15000 | 14990 | 15000 | 14990 | 443 |
| 252 | 20230823 | 151400 | 1705719200 | 15000 | 14990 | 15000 | 14990 | 72 |
| 253 | 20230823 | 151300 | 1704639360 | 14990 | 14990 | 14990 | 14990 | 237 |
| 254 | 20230823 | 151200 | 1701086730 | 14990 | 15000 | 15000 | 14990 | 340 |
| 255 | 20230823 | 151100 | 1695986910 | 15000 | 15000 | 15000 | 15000 | 112 |
| 256 | 20230823 | 151000 | 1694306910 | 15000 | 15010 | 15010 | 15000 | 215 |
| 257 | 20230823 | 150900 | 1691079910 | 15020 | 15010 | 15020 | 15000 | 209 |
| 258 | 20230823 | 150800 | 1687941930 | 15010 | 15020 | 15030 | 15010 | 342 |
| 259 | 20230823 | 150700 | 1682806710 | 15030 | 15020 | 15040 | 15020 | 377 |
| 260 | 20230823 | 150600 | 1677139030 | 15020 | 15000 | 15030 | 15000 | 289 |
| 261 | 20230823 | 150500 | 1672797660 | 15010 | 15030 | 15030 | 14990 | 372 |
| 262 | 20230823 | 150400 | 1667212810 | 15040 | 15040 | 15050 | 15030 | 343 |
| 263 | 20230823 | 150300 | 1662052350 | 15050 | 15060 | 15060 | 15040 | 531 |
| 264 | 20230823 | 150200 | 1654059680 | 15060 | 15050 | 15060 | 15050 | 351 |
| 265 | 20230823 | 150100 | 1648774150 | 15070 | 15070 | 15070 | 15060 | 366 |
| 266 | 20230823 | 150000 | 1643259260 | 15070 | 15090 | 15090 | 15060 | 687 |
| 267 | 20230823 | 145900 | 1632901830 | 15090 | 15080 | 15090 | 15080 | 588 |
| 268 | 20230823 | 145800 | 1624029170 | 15090 | 15070 | 15090 | 15070 | 1053 |
| 269 | 20230823 | 145700 | 1608151470 | 15050 | 15070 | 15090 | 15050 | 1089 |
| 270 | 20230823 | 145600 | 1591731390 | 15080 | 15050 | 15100 | 15040 | 1543 |
| 271 | 20230823 | 145500 | 1568475620 | 15050 | 15030 | 15050 | 15030 | 773 |
| 272 | 20230823 | 145400 | 1556851730 | 15040 | 15020 | 15040 | 15020 | 856 |
| 273 | 20230823 | 145300 | 1543988860 | 15030 | 15030 | 15040 | 15020 | 491 |
| 274 | 20230823 | 145200 | 1536608930 | 15030 | 15010 | 15040 | 15000 | 1652 |
| 275 | 20230823 | 145100 | 1511798580 | 15010 | 14990 | 15010 | 14980 | 885 |
| 276 | 20230823 | 145000 | 1498526740 | 14980 | 14970 | 14990 | 14970 | 2034 |
| 277 | 20230823 | 144900 | 1468060530 | 14970 | 14920 | 14970 | 14910 | 3069 |
| 278 | 20230823 | 144800 | 1422194100 | 14910 | 14900 | 14920 | 14900 | 619 |
| 279 | 20230823 | 144700 | 1412960140 | 14900 | 14880 | 14900 | 14880 | 424 |
| 280 | 20230823 | 144600 | 1406644910 | 14880 | 14860 | 14880 | 14860 | 199 |
| 281 | 20230823 | 144500 | 1403684920 | 14860 | 14870 | 14870 | 14860 | 144 |
| 282 | 20230823 | 144400 | 1401543760 | 14870 | 14890 | 14890 | 14870 | 374 |
| 283 | 20230823 | 144300 | 1395977410 | 14890 | 14900 | 14900 | 14890 | 1904 |
| 284 | 20230823 | 144200 | 1367607940 | 14910 | 14900 | 14920 | 14900 | 624 |
| 285 | 20230823 | 144100 | 1358304290 | 14900 | 14910 | 14910 | 14900 | 22 |
| 286 | 20230823 | 144000 | 1357976430 | 14910 | 14900 | 14920 | 14900 | 119 |
| 287 | 20230823 | 143900 | 1356202240 | 14930 | 14900 | 14930 | 14900 | 93 |
| 288 | 20230823 | 143800 | 1354814540 | 14900 | 14920 | 14920 | 14900 | 1037 |
| 289 | 20230823 | 143700 | 1339346540 | 14920 | 14910 | 14920 | 14910 | 227 |
| 290 | 20230823 | 143600 | 1335959790 | 14910 | 14910 | 14910 | 14910 | 22 |
| 291 | 20230823 | 143500 | 1335631770 | 14910 | 14900 | 14910 | 14900 | 77 |
| 292 | 20230823 | 143400 | 1334483810 | 14900 | 14900 | 14910 | 14900 | 42 |
| 293 | 20230823 | 143300 | 1333857850 | 14900 | 14910 | 14920 | 14900 | 42 |
| 294 | 20230823 | 143200 | 1333231760 | 14900 | 14900 | 14910 | 14900 | 33 |
| 295 | 20230823 | 143100 | 1332739910 | 14900 | 14910 | 14910 | 14900 | 104 |
| 296 | 20230823 | 143000 | 1331190200 | 14910 | 14900 | 14920 | 14900 | 122 |
| 297 | 20230823 | 142900 | 1329370830 | 14910 | 14900 | 14910 | 14900 | 410 |
| 298 | 20230823 | 142800 | 1323259750 | 14900 | 14900 | 14900 | 14900 | 219 |
| 299 | 20230823 | 142700 | 1319996650 | 14900 | 14910 | 14910 | 14900 | 644 |
| 300 | 20230823 | 142600 | 1310394690 | 14910 | 14910 | 14910 | 14910 | 20 |
| 301 | 20230823 | 142500 | 1310096490 | 14910 | 14910 | 14920 | 14910 | 258 |
| 302 | 20230823 | 142400 | 1306249500 | 14910 | 14910 | 14910 | 14910 | 16 |
| 303 | 20230823 | 142300 | 1306010940 | 14910 | 14910 | 14910 | 14910 | 27 |
| 304 | 20230823 | 142200 | 1305608370 | 14910 | 14910 | 14910 | 14910 | 15 |
| 305 | 20230823 | 142100 | 1305384720 | 14910 | 14910 | 14920 | 14910 | 51 |
| 306 | 20230823 | 142000 | 1304624110 | 14900 | 14910 | 14910 | 14900 | 528 |
| 307 | 20230823 | 141900 | 1296751780 | 14910 | 14920 | 14920 | 14910 | 53 |
| 308 | 20230823 | 141800 | 1295961100 | 14920 | 14920 | 14920 | 14920 | 25 |
| 309 | 20230823 | 141700 | 1295588100 | 14920 | 14920 | 14920 | 14920 | 101 |
| 310 | 20230823 | 141600 | 1294081180 | 14920 | 14910 | 14920 | 14910 | 56 |
| 311 | 20230823 | 141500 | 1293245740 | 14910 | 14910 | 14910 | 14910 | 17 |
| 312 | 20230823 | 141400 | 1292992270 | 14910 | 14910 | 14910 | 14910 | 15 |
| 313 | 20230823 | 141300 | 1292768620 | 14910 | 14910 | 14930 | 14910 | 107 |
| 314 | 20230823 | 141200 | 1291173230 | 14910 | 14920 | 14920 | 14910 | 166 |
| 315 | 20230823 | 141100 | 1288696660 | 14910 | 14930 | 14930 | 14910 | 505 |
| 316 | 20230823 | 141000 | 1281158570 | 14930 | 14930 | 14930 | 14930 | 115 |
| 317 | 20230823 | 140900 | 1279441620 | 14930 | 14920 | 14930 | 14920 | 36 |
| 318 | 20230823 | 140800 | 1278904210 | 14920 | 14920 | 14920 | 14920 | 20 |
| 319 | 20230823 | 140700 | 1278605810 | 14920 | 14920 | 14920 | 14920 | 23 |
| 320 | 20230823 | 140600 | 1278262650 | 14920 | 14920 | 14920 | 14920 | 107 |
| 321 | 20230823 | 140500 | 1276666210 | 14920 | 14920 | 14920 | 14920 | 15 |
| 322 | 20230823 | 140400 | 1276442410 | 14920 | 14920 | 14920 | 14920 | 50 |
| 323 | 20230823 | 140300 | 1275696410 | 14910 | 14910 | 14910 | 14910 | 21 |
| 324 | 20230823 | 140200 | 1275383300 | 14910 | 14900 | 14910 | 14900 | 123 |
| 325 | 20230823 | 140100 | 1273549520 | 14900 | 14910 | 14910 | 14900 | 1196 |
| 326 | 20230823 | 140000 | 1255718070 | 14910 | 14920 | 14920 | 14910 | 813 |
| 327 | 20230823 | 135900 | 1243589260 | 14920 | 14950 | 14950 | 14920 | 36 |
| 328 | 20230823 | 135800 | 1243051510 | 14960 | 14940 | 14970 | 14920 | 1882 |
| 329 | 20230823 | 135700 | 1214937330 | 14940 | 14930 | 14940 | 14930 | 25 |
| 330 | 20230823 | 135600 | 1214563910 | 14930 | 14930 | 14930 | 14930 | 35 |
| 331 | 20230823 | 135500 | 1214041360 | 14930 | 14940 | 14980 | 14930 | 207 |
| 332 | 20230823 | 135400 | 1210946890 | 14980 | 14950 | 14990 | 14930 | 58 |
| 333 | 20230823 | 135300 | 1210079330 | 14950 | 14950 | 14950 | 14930 | 461 |
| 334 | 20230823 | 135200 | 1203195420 | 14950 | 14930 | 14950 | 14930 | 418 |
| 335 | 20230823 | 135100 | 1196954620 | 14950 | 14930 | 14950 | 14930 | 27 |
| 336 | 20230823 | 135000 | 1196551370 | 14950 | 14950 | 14950 | 14930 | 18 |
| 337 | 20230823 | 134900 | 1196282570 | 14930 | 14940 | 14940 | 14930 | 87 |
| 338 | 20230823 | 134800 | 1194983040 | 14940 | 14950 | 14950 | 14940 | 204 |
| 339 | 20230823 | 134700 | 1191933370 | 14960 | 14950 | 14960 | 14950 | 48 |
| 340 | 20230823 | 134600 | 1191215740 | 14950 | 14960 | 14960 | 14950 | 122 |
| 341 | 20230823 | 134500 | 1189391820 | 14950 | 14950 | 14970 | 14950 | 102 |
| 342 | 20230823 | 134400 | 1187866900 | 14980 | 14980 | 14980 | 14980 | 1 |
| 343 | 20230823 | 134300 | 1187851920 | 14940 | 14940 | 14980 | 14940 | 17 |
| 344 | 20230823 | 134200 | 1187597900 | 14940 | 14940 | 14940 | 14930 | 231 |
| 345 | 20230823 | 134100 | 1184147090 | 14930 | 14930 | 14930 | 14930 | 20 |
| 346 | 20230823 | 134000 | 1183848490 | 14940 | 14930 | 14940 | 14930 | 124 |
| 347 | 20230823 | 133900 | 1181997160 | 14940 | 14940 | 14940 | 14940 | 920 |
| 348 | 20230823 | 133800 | 1168252360 | 14940 | 14950 | 14950 | 14940 | 253 |
| 349 | 20230823 | 133700 | 1164470060 | 14950 | 14950 | 14950 | 14950 | 13 |
| 350 | 20230823 | 133600 | 1164275710 | 14950 | 14940 | 14950 | 14940 | 8 |
| 351 | 20230823 | 133500 | 1164156170 | 14950 | 14950 | 14950 | 14950 | 9 |
| 352 | 20230823 | 133400 | 1164021620 | 14940 | 14940 | 14940 | 14940 | 0 |
| 353 | 20230823 | 133300 | 1164021620 | 14940 | 14950 | 14950 | 14940 | 40 |
| 354 | 20230823 | 133200 | 1163423670 | 14950 | 14950 | 14950 | 14950 | 158 |
| 355 | 20230823 | 133100 | 1161061570 | 14970 | 14940 | 14970 | 14940 | 106 |
| 356 | 20230823 | 133000 | 1159474930 | 14970 | 14950 | 14970 | 14950 | 668 |
| 357 | 20230823 | 132900 | 1149488310 | 14940 | 14940 | 14940 | 14940 | 7 |
| 358 | 20230823 | 132800 | 1149383730 | 14940 | 14940 | 14940 | 14940 | 10 |
| 359 | 20230823 | 132700 | 1149234330 | 14940 | 14940 | 14940 | 14940 | 0 |
| 360 | 20230823 | 132600 | 1149234330 | 14940 | 14950 | 14950 | 14940 | 660 |
| 361 | 20230823 | 132500 | 1139368190 | 14960 | 14960 | 14960 | 14960 | 0 |
| 362 | 20230823 | 132400 | 1139368190 | 14960 | 14960 | 14970 | 14960 | 186 |
| 363 | 20230823 | 132300 | 1136585520 | 14960 | 14960 | 14960 | 14960 | 8 |
| 364 | 20230823 | 132200 | 1136465840 | 14960 | 14960 | 14960 | 14960 | 0 |
| 365 | 20230823 | 132100 | 1136465840 | 14960 | 14960 | 14960 | 14960 | 5 |
| 366 | 20230823 | 132000 | 1136391040 | 14960 | 14960 | 14960 | 14960 | 10 |
| 367 | 20230823 | 131900 | 1136241440 | 14960 | 14960 | 14960 | 14960 | 20 |
| 368 | 20230823 | 131800 | 1135942240 | 14960 | 14980 | 14980 | 14960 | 424 |
| 369 | 20230823 | 131700 | 1129591250 | 15000 | 14980 | 15000 | 14980 | 13 |
| 370 | 20230823 | 131600 | 1129396290 | 14980 | 14960 | 14980 | 14960 | 11 |
| 371 | 20230823 | 131500 | 1129231650 | 14960 | 14960 | 14960 | 14960 | 0 |
| 372 | 20230823 | 131400 | 1129231650 | 14960 | 14960 | 14960 | 14960 | 0 |
| 373 | 20230823 | 131300 | 1129231650 | 14960 | 14960 | 14960 | 14960 | 6 |
| 374 | 20230823 | 131200 | 1129141890 | 14970 | 14970 | 14970 | 14970 | 0 |
| 375 | 20230823 | 131100 | 1129141890 | 14970 | 14960 | 14970 | 14960 | 571 |
| 376 | 20230823 | 131000 | 1120599550 | 14960 | 14960 | 14960 | 14960 | 0 |
| 377 | 20230823 | 130900 | 1120599550 | 14960 | 14960 | 14960 | 14960 | 115 |
| 378 | 20230823 | 130800 | 1118879150 | 14960 | 14980 | 14980 | 14960 | 53 |
| 379 | 20230823 | 130700 | 1118085350 | 14980 | 14980 | 14980 | 14980 | 57 |
| 380 | 20230823 | 130600 | 1117231490 | 14980 | 14990 | 14990 | 14960 | 878 |
| 381 | 20230823 | 130500 | 1104085410 | 14990 | 14990 | 14990 | 14990 | 2 |
| 382 | 20230823 | 130400 | 1104055430 | 14990 | 14990 | 14990 | 14990 | 75 |
| 383 | 20230823 | 130300 | 1102931180 | 14990 | 14990 | 14990 | 14990 | 4 |
| 384 | 20230823 | 130200 | 1102871220 | 15000 | 15000 | 15000 | 15000 | 469 |
| 385 | 20230823 | 130100 | 1095836220 | 15000 | 14980 | 15000 | 14980 | 111 |
| 386 | 20230823 | 130000 | 1094173010 | 15000 | 15000 | 15000 | 15000 | 1 |
| 387 | 20230823 | 125900 | 1094158010 | 14980 | 14980 | 14980 | 14980 | 0 |
| 388 | 20230823 | 125800 | 1094158010 | 14980 | 14990 | 14990 | 14980 | 53 |
| 389 | 20230823 | 125700 | 1093363590 | 14990 | 14990 | 14990 | 14990 | 55 |
| 390 | 20230823 | 125600 | 1092539140 | 14990 | 14970 | 14990 | 14960 | 96 |
| 391 | 20230823 | 125500 | 1091102060 | 14960 | 14960 | 14960 | 14960 | 1 |
| 392 | 20230823 | 125400 | 1091087100 | 14970 | 14970 | 14970 | 14970 | 105 |
| 393 | 20230823 | 125300 | 1089515250 | 14960 | 14960 | 14960 | 14960 | 5 |
| 394 | 20230823 | 125200 | 1089440450 | 14970 | 14970 | 14970 | 14970 | 10 |
| 395 | 20230823 | 125100 | 1089290750 | 14970 | 14960 | 14970 | 14960 | 7 |
| 396 | 20230823 | 125000 | 1089186020 | 14970 | 14980 | 14980 | 14970 | 110 |
| 397 | 20230823 | 124900 | 1087539280 | 14980 | 14990 | 14990 | 14980 | 12 |
| 398 | 20230823 | 124800 | 1087359490 | 14990 | 14970 | 14990 | 14970 | 14 |
| 399 | 20230823 | 124700 | 1087149730 | 14970 | 14970 | 14970 | 14970 | 0 |
| 400 | 20230823 | 124600 | 1087149730 | 14970 | 14970 | 14970 | 14970 | 57 |
| 401 | 20230823 | 124500 | 1086296440 | 14970 | 14970 | 14970 | 14970 | 1 |
| 402 | 20230823 | 124400 | 1086281470 | 14960 | 14980 | 14980 | 14960 | 158 |
| 403 | 20230823 | 124300 | 1083916300 | 15000 | 15000 | 15000 | 14980 | 11 |
| 404 | 20230823 | 124200 | 1083751420 | 14990 | 14990 | 14990 | 14990 | 5 |
| 405 | 20230823 | 124100 | 1083676470 | 14990 | 14990 | 14990 | 14990 | 1 |
| 406 | 20230823 | 124000 | 1083661480 | 15000 | 14990 | 15020 | 14970 | 156 |
| 407 | 20230823 | 123900 | 1081323920 | 14990 | 14990 | 14990 | 14990 | 1 |
| 408 | 20230823 | 123800 | 1081308930 | 14980 | 14980 | 14980 | 14980 | 6 |
| 409 | 20230823 | 123700 | 1081219050 | 14990 | 14990 | 14990 | 14990 | 53 |
| 410 | 20230823 | 123600 | 1080424580 | 15000 | 14990 | 15010 | 14990 | 239 |
| 411 | 20230823 | 123500 | 1076838770 | 14990 | 14990 | 14990 | 14990 | 1 |
| 412 | 20230823 | 123400 | 1076823780 | 14990 | 14970 | 14990 | 14970 | 145 |
| 413 | 20230823 | 123300 | 1074651950 | 14970 | 14960 | 14970 | 14960 | 141 |
| 414 | 20230823 | 123200 | 1072541810 | 14950 | 14950 | 14950 | 14950 | 6 |
| 415 | 20230823 | 123100 | 1072452110 | 14950 | 14940 | 14960 | 14940 | 595 |
| 416 | 20230823 | 123000 | 1063556920 | 14950 | 14950 | 14950 | 14940 | 93 |
| 417 | 20230823 | 122900 | 1062167450 | 14950 | 14940 | 14950 | 14940 | 212 |
| 418 | 20230823 | 122800 | 1059000050 | 14940 | 14940 | 14940 | 14940 | 7 |
| 419 | 20230823 | 122700 | 1058895470 | 14940 | 14940 | 14940 | 14940 | 237 |
| 420 | 20230823 | 122600 | 1055354690 | 14940 | 14930 | 14940 | 14930 | 12 |
| 421 | 20230823 | 122500 | 1055175480 | 14930 | 14930 | 14930 | 14930 | 1 |
| 422 | 20230823 | 122400 | 1055160550 | 14940 | 14940 | 14940 | 14940 | 14 |
| 423 | 20230823 | 122300 | 1054951390 | 14930 | 14950 | 14950 | 14930 | 446 |
| 424 | 20230823 | 122200 | 1048289180 | 14950 | 14950 | 14960 | 14950 | 207 |
| 425 | 20230823 | 122100 | 1045194520 | 14960 | 14950 | 14960 | 14950 | 18 |
| 426 | 20230823 | 122000 | 1044925300 | 14960 | 14960 | 14960 | 14960 | 153 |
| 427 | 20230823 | 121900 | 1042636420 | 14970 | 14970 | 14970 | 14970 | 3 |
| 428 | 20230823 | 121800 | 1042591510 | 14970 | 14970 | 14970 | 14970 | 20 |
| 429 | 20230823 | 121700 | 1042292110 | 14970 | 14990 | 14990 | 14970 | 187 |
| 430 | 20230823 | 121600 | 1039491290 | 14980 | 14980 | 14980 | 14980 | 6 |
| 431 | 20230823 | 121500 | 1039401410 | 14990 | 14990 | 14990 | 14990 | 3 |
| 432 | 20230823 | 121400 | 1039356440 | 14980 | 14980 | 14980 | 14980 | 130 |
| 433 | 20230823 | 121300 | 1037409040 | 14980 | 14980 | 14980 | 14980 | 5 |
| 434 | 20230823 | 121200 | 1037334140 | 14990 | 14990 | 14990 | 14990 | 14 |
| 435 | 20230823 | 121100 | 1037124280 | 14980 | 14980 | 14980 | 14980 | 341 |
| 436 | 20230823 | 121000 | 1032016100 | 15000 | 15000 | 15000 | 15000 | 37 |
| 437 | 20230823 | 120900 | 1031461100 | 15000 | 15000 | 15000 | 15000 | 3 |
| 438 | 20230823 | 120800 | 1031416100 | 15000 | 15000 | 15010 | 15000 | 58 |
| 439 | 20230823 | 120700 | 1030546090 | 15000 | 14990 | 15000 | 14990 | 517 |
| 440 | 20230823 | 120600 | 1022791370 | 14990 | 14980 | 14990 | 14980 | 17 |
| 441 | 20230823 | 120500 | 1022536600 | 14980 | 14980 | 14980 | 14980 | 500 |
| 442 | 20230823 | 120400 | 1015046600 | 14980 | 14980 | 14980 | 14980 | 0 |
| 443 | 20230823 | 120300 | 1015046600 | 14980 | 14980 | 14980 | 14980 | 6 |
| 444 | 20230823 | 120200 | 1014956720 | 14980 | 14980 | 15000 | 14980 | 598 |
| 445 | 20230823 | 120100 | 1005998660 | 14980 | 14990 | 15000 | 14970 | 328 |
| 446 | 20230823 | 120000 | 1001083850 | 15020 | 15020 | 15020 | 15020 | 0 |
| 447 | 20230823 | 115900 | 1001083850 | 15020 | 14990 | 15020 | 14990 | 182 |
| 448 | 20230823 | 115800 | 998354220 | 14990 | 14980 | 14990 | 14980 | 13 |
| 449 | 20230823 | 115700 | 998159410 | 14980 | 14980 | 14980 | 14980 | 5 |
| 450 | 20230823 | 115600 | 998084510 | 14980 | 14980 | 14980 | 14980 | 5 |
| 451 | 20230823 | 115500 | 998009610 | 14980 | 14980 | 14990 | 14980 | 34 |
| 452 | 20230823 | 115400 | 997500260 | 14980 | 14980 | 14980 | 14980 | 0 |
| 453 | 20230823 | 115300 | 997500260 | 14980 | 14980 | 14980 | 14980 | 6 |
| 454 | 20230823 | 115200 | 997410380 | 14980 | 14980 | 14980 | 14980 | 0 |
| 455 | 20230823 | 115100 | 997410380 | 14980 | 14980 | 14980 | 14980 | 24 |
| 456 | 20230823 | 115000 | 997050860 | 14990 | 14990 | 14990 | 14980 | 701 |
| 457 | 20230823 | 114900 | 986546710 | 14990 | 15010 | 15010 | 14990 | 1618 |
| 458 | 20230823 | 114800 | 962273950 | 15010 | 15020 | 15020 | 15010 | 9 |
| 459 | 20230823 | 114700 | 962138820 | 15020 | 15020 | 15020 | 15020 | 10 |
| 460 | 20230823 | 114600 | 961988620 | 15020 | 15020 | 15020 | 15020 | 56 |
| 461 | 20230823 | 114500 | 961147500 | 15020 | 15020 | 15020 | 15020 | 56 |
| 462 | 20230823 | 114400 | 960306380 | 15020 | 15010 | 15020 | 15010 | 387 |
| 463 | 20230823 | 114300 | 954493990 | 15020 | 15020 | 15020 | 15020 | 246 |
| 464 | 20230823 | 114200 | 950799070 | 15030 | 15030 | 15030 | 15020 | 178 |
| 465 | 20230823 | 114100 | 948124080 | 15040 | 15030 | 15040 | 15030 | 56 |
| 466 | 20230823 | 114000 | 947281900 | 15040 | 15040 | 15040 | 15040 | 11 |
| 467 | 20230823 | 113900 | 947116460 | 15030 | 15030 | 15030 | 15030 | 0 |
| 468 | 20230823 | 113800 | 947116460 | 15030 | 15040 | 15040 | 15030 | 8 |
| 469 | 20230823 | 113700 | 946996190 | 15030 | 15030 | 15030 | 15030 | 0 |
| 470 | 20230823 | 113600 | 946996190 | 15030 | 15030 | 15040 | 15030 | 198 |
| 471 | 20230823 | 113500 | 944020130 | 15040 | 15030 | 15040 | 15030 | 238 |
| 472 | 20230823 | 113400 | 940442610 | 15030 | 15030 | 15030 | 15030 | 1 |
| 473 | 20230823 | 113300 | 940427580 | 15030 | 15040 | 15060 | 15030 | 11 |
| 474 | 20230823 | 113200 | 940262150 | 15030 | 15030 | 15030 | 15030 | 2 |
| 475 | 20230823 | 113100 | 940232090 | 15030 | 15030 | 15030 | 15030 | 0 |
| 476 | 20230823 | 113000 | 940232090 | 15030 | 15030 | 15040 | 15030 | 47 |
| 477 | 20230823 | 112900 | 939525570 | 15030 | 15030 | 15030 | 15030 | 0 |
| 478 | 20230823 | 112800 | 939525570 | 15030 | 15030 | 15060 | 15030 | 17 |
| 479 | 20230823 | 112700 | 939269910 | 15020 | 15030 | 15030 | 15020 | 33 |
| 480 | 20230823 | 112600 | 938774160 | 15030 | 15030 | 15030 | 15030 | 1 |
| 481 | 20230823 | 112500 | 938759130 | 15030 | 15020 | 15030 | 15020 | 120 |
| 482 | 20230823 | 112400 | 936956080 | 15010 | 15010 | 15010 | 15010 | 88 |
| 483 | 20230823 | 112300 | 935635200 | 15010 | 15020 | 15020 | 15010 | 21 |
| 484 | 20230823 | 112200 | 935319940 | 15020 | 15020 | 15020 | 15020 | 58 |
| 485 | 20230823 | 112100 | 934448780 | 15020 | 15020 | 15020 | 15020 | 11 |
| 486 | 20230823 | 112000 | 934283560 | 15020 | 15020 | 15020 | 15010 | 1281 |
| 487 | 20230823 | 111900 | 915046990 | 15020 | 15020 | 15020 | 15020 | 191 |
| 488 | 20230823 | 111800 | 912178170 | 15020 | 15030 | 15030 | 15020 | 18 |
| 489 | 20230823 | 111700 | 911907690 | 15030 | 15020 | 15030 | 15020 | 7 |
| 490 | 20230823 | 111600 | 911802520 | 15030 | 15030 | 15030 | 15030 | 204 |
| 491 | 20230823 | 111500 | 908736400 | 15030 | 15040 | 15040 | 15030 | 24 |
| 492 | 20230823 | 111400 | 908375490 | 15040 | 15030 | 15040 | 15030 | 128 |
| 493 | 20230823 | 111300 | 906450720 | 15030 | 15030 | 15030 | 15020 | 140 |
| 494 | 20230823 | 111200 | 904346580 | 15030 | 15030 | 15040 | 15030 | 625 |
| 495 | 20230823 | 111100 | 894952820 | 15030 | 15030 | 15030 | 15030 | 0 |
| 496 | 20230823 | 111000 | 894952820 | 15030 | 15030 | 15040 | 15030 | 68 |
| 497 | 20230823 | 110900 | 893930660 | 15030 | 15030 | 15030 | 15030 | 0 |
| 498 | 20230823 | 110800 | 893930660 | 15030 | 15020 | 15030 | 15020 | 49 |
| 499 | 20230823 | 110700 | 893194240 | 15020 | 15020 | 15020 | 15020 | 0 |
| 500 | 20230823 | 110600 | 893194240 | 15020 | 15020 | 15030 | 15020 | 113 |
| 501 | 20230823 | 110500 | 891496850 | 15020 | 15030 | 15030 | 15020 | 169 |
| 502 | 20230823 | 110400 | 888958150 | 15030 | 15030 | 15030 | 15030 | 221 |
| 503 | 20230823 | 110300 | 885636520 | 15030 | 15020 | 15030 | 15020 | 92 |
| 504 | 20230823 | 110200 | 884254670 | 15020 | 15020 | 15020 | 15020 | 137 |
| 505 | 20230823 | 110100 | 882196930 | 15030 | 15020 | 15030 | 15020 | 256 |
| 506 | 20230823 | 110000 | 878351660 | 15020 | 15030 | 15030 | 15020 | 38 |
| 507 | 20230823 | 105900 | 877780890 | 15030 | 15030 | 15030 | 15030 | 283 |
| 508 | 20230823 | 105800 | 873527400 | 15030 | 15020 | 15030 | 15020 | 18 |
| 509 | 20230823 | 105700 | 873256920 | 15030 | 15030 | 15030 | 15030 | 3 |
| 510 | 20230823 | 105600 | 873211830 | 15030 | 15030 | 15030 | 15030 | 14 |
| 511 | 20230823 | 105500 | 873001410 | 15030 | 15050 | 15050 | 15030 | 2766 |
| 512 | 20230823 | 105400 | 831376610 | 15060 | 15060 | 15060 | 15060 | 3 |
| 513 | 20230823 | 105300 | 831331430 | 15060 | 15060 | 15060 | 15050 | 120 |
| 514 | 20230823 | 105200 | 829524290 | 15060 | 15050 | 15060 | 15050 | 558 |
| 515 | 20230823 | 105100 | 821126370 | 15060 | 15040 | 15060 | 15040 | 387 |
| 516 | 20230823 | 105000 | 815305550 | 15040 | 15050 | 15050 | 15040 | 29 |
| 517 | 20230823 | 104900 | 814869150 | 15050 | 15050 | 15050 | 15050 | 6 |
| 518 | 20230823 | 104800 | 814778850 | 15050 | 15060 | 15060 | 15050 | 1215 |
| 519 | 20230823 | 104700 | 796492700 | 15060 | 15060 | 15070 | 15060 | 117 |
| 520 | 20230823 | 104600 | 794730310 | 15060 | 15060 | 15060 | 15060 | 43 |
| 521 | 20230823 | 104500 | 794082730 | 15050 | 15070 | 15070 | 15050 | 348 |
| 522 | 20230823 | 104400 | 788841100 | 15070 | 15100 | 15100 | 15070 | 436 |
| 523 | 20230823 | 104300 | 782258520 | 15100 | 15110 | 15110 | 15100 | 192 |
| 524 | 20230823 | 104200 | 779358820 | 15100 | 15100 | 15100 | 15100 | 189 |
| 525 | 20230823 | 104100 | 776504920 | 15100 | 15070 | 15100 | 15070 | 1213 |
| 526 | 20230823 | 104000 | 758219650 | 15050 | 15050 | 15050 | 15040 | 142 |
| 527 | 20230823 | 103900 | 756082600 | 15050 | 15040 | 15050 | 15040 | 343 |
| 528 | 20230823 | 103800 | 750921450 | 15040 | 15050 | 15050 | 15040 | 307 |
| 529 | 20230823 | 103700 | 746301190 | 15050 | 15050 | 15050 | 15040 | 121 |
| 530 | 20230823 | 103600 | 744480550 | 15060 | 15060 | 15070 | 15060 | 296 |
| 531 | 20230823 | 103500 | 740022590 | 15060 | 15070 | 15070 | 15040 | 18 |
| 532 | 20230823 | 103400 | 739751490 | 15070 | 15040 | 15070 | 15040 | 64 |
| 533 | 20230823 | 103300 | 738788030 | 15040 | 15030 | 15040 | 15030 | 11 |
| 534 | 20230823 | 103200 | 738622650 | 15070 | 15030 | 15070 | 15030 | 167 |
| 535 | 20230823 | 103100 | 736106560 | 15030 | 15030 | 15030 | 15030 | 51 |
| 536 | 20230823 | 103000 | 735340030 | 15020 | 15060 | 15060 | 15020 | 1352 |
| 537 | 20230823 | 102900 | 714996600 | 15060 | 15070 | 15070 | 15060 | 12 |
| 538 | 20230823 | 102800 | 714815770 | 15060 | 15060 | 15060 | 15060 | 5 |
| 539 | 20230823 | 102700 | 714740470 | 15070 | 15070 | 15070 | 15070 | 3 |
| 540 | 20230823 | 102600 | 714695260 | 15060 | 15070 | 15070 | 15060 | 21 |
| 541 | 20230823 | 102500 | 714378850 | 15070 | 15070 | 15080 | 15060 | 93 |
| 542 | 20230823 | 102400 | 712976990 | 15110 | 15100 | 15110 | 15100 | 1229 |
| 543 | 20230823 | 102300 | 694415020 | 15100 | 15070 | 15100 | 15060 | 862 |
| 544 | 20230823 | 102200 | 681408590 | 15090 | 15090 | 15090 | 15090 | 0 |
| 545 | 20230823 | 102100 | 681408590 | 15090 | 15060 | 15090 | 15060 | 532 |
| 546 | 20230823 | 102000 | 673396600 | 15060 | 15060 | 15060 | 15050 | 28 |
| 547 | 20230823 | 101900 | 672975030 | 15060 | 15080 | 15080 | 15050 | 180 |
| 548 | 20230823 | 101800 | 670263980 | 15040 | 15060 | 15080 | 15040 | 221 |
| 549 | 20230823 | 101700 | 666933190 | 15060 | 15040 | 15060 | 15040 | 111 |
| 550 | 20230823 | 101600 | 665263530 | 15040 | 15040 | 15040 | 15040 | 1 |
| 551 | 20230823 | 101500 | 665248490 | 15040 | 15030 | 15040 | 15030 | 25 |
| 552 | 20230823 | 101400 | 664872670 | 15020 | 15030 | 15030 | 15020 | 2 |
| 553 | 20230823 | 101300 | 664842620 | 15020 | 15020 | 15030 | 15000 | 362 |
| 554 | 20230823 | 101200 | 659405490 | 15020 | 15000 | 15020 | 15000 | 13 |
| 555 | 20230823 | 101100 | 659210270 | 14990 | 15030 | 15030 | 14980 | 2428 |
| 556 | 20230823 | 101000 | 622781060 | 15030 | 15040 | 15040 | 15030 | 65 |
| 557 | 20230823 | 100900 | 621803510 | 15040 | 15040 | 15040 | 15040 | 34 |
| 558 | 20230823 | 100800 | 621292150 | 15060 | 15030 | 15060 | 15030 | 415 |
| 559 | 20230823 | 100700 | 615048440 | 15040 | 15030 | 15040 | 15030 | 874 |
| 560 | 20230823 | 100600 | 601912130 | 15030 | 15030 | 15030 | 15020 | 211 |
| 561 | 20230823 | 100500 | 598742080 | 15030 | 15030 | 15030 | 15030 | 156 |
| 562 | 20230823 | 100400 | 596397400 | 15030 | 15030 | 15040 | 15030 | 232 |
| 563 | 20230823 | 100300 | 592910330 | 15030 | 15040 | 15040 | 15030 | 174 |
| 564 | 20230823 | 100200 | 590293720 | 15050 | 15050 | 15050 | 15050 | 14 |
| 565 | 20230823 | 100100 | 590083020 | 15050 | 15050 | 15050 | 15050 | 53 |
| 566 | 20230823 | 100000 | 589285370 | 15050 | 15060 | 15060 | 15030 | 162 |
| 567 | 20230823 | 095900 | 586849090 | 15050 | 15060 | 15060 | 15050 | 17 |
| 568 | 20230823 | 095800 | 586593080 | 15060 | 15040 | 15060 | 15020 | 748 |
| 569 | 20230823 | 095700 | 575343700 | 15040 | 15040 | 15040 | 15030 | 214 |
| 570 | 20230823 | 095600 | 572127210 | 15040 | 15060 | 15060 | 15030 | 438 |
| 571 | 20230823 | 095500 | 565543630 | 15060 | 15030 | 15070 | 15030 | 83 |
| 572 | 20230823 | 095400 | 564296000 | 15020 | 15070 | 15070 | 15020 | 179 |
| 573 | 20230823 | 095300 | 561606710 | 15070 | 15070 | 15070 | 15060 | 15 |
| 574 | 20230823 | 095200 | 561380710 | 15070 | 15000 | 15070 | 15000 | 471 |
| 575 | 20230823 | 095100 | 554293210 | 15000 | 15000 | 15000 | 15000 | 68 |
| 576 | 20230823 | 095000 | 553273210 | 15000 | 15020 | 15020 | 14990 | 2241 |
| 577 | 20230823 | 094900 | 519662340 | 15020 | 15020 | 15020 | 15020 | 27 |
| 578 | 20230823 | 094800 | 519256800 | 15020 | 15010 | 15020 | 15010 | 19 |
| 579 | 20230823 | 094700 | 518971470 | 15020 | 15020 | 15020 | 15020 | 127 |
| 580 | 20230823 | 094600 | 517063930 | 15020 | 15050 | 15050 | 15010 | 71 |
| 581 | 20230823 | 094500 | 515997710 | 15050 | 15020 | 15050 | 15000 | 810 |
| 582 | 20230823 | 094400 | 503832560 | 15020 | 15020 | 15020 | 15020 | 111 |
| 583 | 20230823 | 094300 | 502165340 | 15010 | 15010 | 15010 | 15010 | 130 |
| 584 | 20230823 | 094200 | 500214040 | 15010 | 15010 | 15020 | 15000 | 418 |
| 585 | 20230823 | 094100 | 493942820 | 15010 | 15010 | 15020 | 15010 | 172 |
| 586 | 20230823 | 094000 | 491360990 | 15060 | 15060 | 15060 | 15010 | 347 |
| 587 | 20230823 | 093900 | 486144410 | 15060 | 15050 | 15060 | 15050 | 662 |
| 588 | 20230823 | 093800 | 476179560 | 15050 | 15090 | 15100 | 15050 | 226 |
| 589 | 20230823 | 093700 | 472774630 | 15090 | 15110 | 15110 | 15090 | 480 |
| 590 | 20230823 | 093600 | 465524180 | 15110 | 15110 | 15110 | 15100 | 156 |
| 591 | 20230823 | 093500 | 463167420 | 15120 | 15100 | 15150 | 15100 | 167 |
| 592 | 20230823 | 093400 | 460644970 | 15100 | 15140 | 15150 | 15100 | 54 |
| 593 | 20230823 | 093300 | 459827330 | 15150 | 15160 | 15160 | 15140 | 212 |
| 594 | 20230823 | 093200 | 456615170 | 15170 | 15060 | 15170 | 15040 | 2088 |
| 595 | 20230823 | 093100 | 425089590 | 15060 | 15030 | 15060 | 15030 | 100 |
| 596 | 20230823 | 093000 | 423585240 | 15030 | 15070 | 15080 | 15020 | 362 |
| 597 | 20230823 | 092900 | 418132660 | 15080 | 15050 | 15080 | 15050 | 1043 |
| 598 | 20230823 | 092800 | 402414800 | 15050 | 15060 | 15060 | 15050 | 616 |
| 599 | 20230823 | 092700 | 393143960 | 15050 | 15040 | 15050 | 15000 | 703 |
| 600 | 20230823 | 092600 | 382572840 | 15040 | 15000 | 15040 | 15000 | 598 |
| 601 | 20230823 | 092500 | 373584790 | 15000 | 15000 | 15000 | 14990 | 502 |
| 602 | 20230823 | 092400 | 366057830 | 15010 | 15010 | 15010 | 15010 | 108 |
| 603 | 20230823 | 092300 | 364436750 | 15040 | 15040 | 15050 | 15040 | 60 |
| 604 | 20230823 | 092200 | 363534020 | 15040 | 15010 | 15050 | 15010 | 487 |
| 605 | 20230823 | 092100 | 356218590 | 15010 | 15030 | 15030 | 15010 | 140 |
| 606 | 20230823 | 092000 | 354115230 | 15030 | 15050 | 15060 | 15030 | 441 |
| 607 | 20230823 | 091900 | 347482540 | 15050 | 15040 | 15060 | 15040 | 484 |
| 608 | 20230823 | 091800 | 340200090 | 15040 | 15060 | 15060 | 15000 | 10422 |
| 609 | 20230823 | 091700 | 183729290 | 15010 | 15000 | 15010 | 15000 | 150 |
| 610 | 20230823 | 091600 | 181478300 | 15070 | 15000 | 15090 | 15000 | 1111 |
| 611 | 20230823 | 091500 | 164782230 | 14990 | 14980 | 15000 | 14980 | 611 |
| 612 | 20230823 | 091400 | 155621550 | 14970 | 14980 | 14990 | 14970 | 604 |
| 613 | 20230823 | 091300 | 146568300 | 15000 | 14960 | 15000 | 14960 | 792 |
| 614 | 20230823 | 091200 | 134705660 | 14960 | 14960 | 14960 | 14950 | 180 |
| 615 | 20230823 | 091100 | 132012890 | 14960 | 14930 | 14960 | 14920 | 820 |
| 616 | 20230823 | 091000 | 119755540 | 14930 | 14880 | 14940 | 14880 | 469 |
| 617 | 20230823 | 090900 | 112764910 | 14870 | 14870 | 14870 | 14870 | 1 |
| 618 | 20230823 | 090800 | 112750040 | 14870 | 14850 | 14880 | 14850 | 217 |
| 619 | 20230823 | 090700 | 109525860 | 14850 | 14870 | 14870 | 14850 | 18 |
| 620 | 20230823 | 090600 | 109258220 | 14830 | 14820 | 14870 | 14820 | 305 |
| 621 | 20230823 | 090500 | 104736970 | 14830 | 14880 | 14880 | 14830 | 997 |
| 622 | 20230823 | 090400 | 89921490 | 14880 | 14880 | 15000 | 14880 | 632 |
| 623 | 20230823 | 090300 | 80468560 | 15000 | 14870 | 15020 | 14850 | 253 |
| 624 | 20230823 | 090200 | 76682720 | 14870 | 14810 | 14930 | 14810 | 298 |
| 625 | 20230823 | 090100 | 72247560 | 14870 | 14820 | 14880 | 14800 | 2740 |
| 626 | 20230823 | 090000 | 31643890 | 14830 | 14920 | 14930 | 14830 | 2123 |