31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 193000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 46736 |
| 3 | 20230823 | 192900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20230823 | 192800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20230823 | 192700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20230823 | 192600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20230823 | 192500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20230823 | 192400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20230823 | 192300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20230823 | 192200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20230823 | 192100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20230823 | 192000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20230823 | 191900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20230823 | 191800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20230823 | 191700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20230823 | 191600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20230823 | 191500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20230823 | 191400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20230823 | 191300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20230823 | 191200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20230823 | 191100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20230823 | 191000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20230823 | 190900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20230823 | 190800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20230823 | 190700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20230823 | 190600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20230823 | 190500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20230823 | 190400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20230823 | 190300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20230823 | 190200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20230823 | 190100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20230823 | 190000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 46736 |
| 33 | 20230823 | 185900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20230823 | 185800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20230823 | 185700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20230823 | 185600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20230823 | 185500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20230823 | 185400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20230823 | 185300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20230823 | 185200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20230823 | 185100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20230823 | 185000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20230823 | 184900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20230823 | 184800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20230823 | 184700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20230823 | 184600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20230823 | 184500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20230823 | 184400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20230823 | 184300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20230823 | 184200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20230823 | 184100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20230823 | 184000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20230823 | 183900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20230823 | 183800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20230823 | 183700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20230823 | 183600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20230823 | 183500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20230823 | 183400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20230823 | 183300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20230823 | 183200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20230823 | 183100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20230823 | 183000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 46736 |
| 63 | 20230823 | 182900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20230823 | 182800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20230823 | 182700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20230823 | 182600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20230823 | 182500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20230823 | 182400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20230823 | 182300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20230823 | 182200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20230823 | 182100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20230823 | 182000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20230823 | 181900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20230823 | 181800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20230823 | 181700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20230823 | 181600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20230823 | 181500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20230823 | 181400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20230823 | 181300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20230823 | 181200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20230823 | 181100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20230823 | 181000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20230823 | 180900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20230823 | 180800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20230823 | 180700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20230823 | 180600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20230823 | 180500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20230823 | 180400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20230823 | 180300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20230823 | 180200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20230823 | 180100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20230823 | 180000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 46736 |
| 93 | 20230823 | 175900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20230823 | 175800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20230823 | 175700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20230823 | 175600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20230823 | 175500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20230823 | 175400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20230823 | 175300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20230823 | 175200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20230823 | 175100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20230823 | 175000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20230823 | 174900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20230823 | 174800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20230823 | 174700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20230823 | 174600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20230823 | 174500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20230823 | 174400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20230823 | 174300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20230823 | 174200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20230823 | 174100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20230823 | 174000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20230823 | 173900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20230823 | 173800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20230823 | 173700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20230823 | 173600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20230823 | 173500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20230823 | 173400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20230823 | 173300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20230823 | 173200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20230823 | 173100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20230823 | 173000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 46736 |
| 123 | 20230823 | 172900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20230823 | 172800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20230823 | 172700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20230823 | 172600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20230823 | 172500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20230823 | 172400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20230823 | 172300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20230823 | 172200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20230823 | 172100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20230823 | 172000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20230823 | 171900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20230823 | 171800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20230823 | 171700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20230823 | 171600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20230823 | 171500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20230823 | 171400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20230823 | 171300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20230823 | 171200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20230823 | 171100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20230823 | 171000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20230823 | 170900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20230823 | 170800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20230823 | 170700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20230823 | 170600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20230823 | 170500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20230823 | 170400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20230823 | 170300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20230823 | 170200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20230823 | 170100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20230823 | 170000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 46736 |
| 153 | 20230823 | 165900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20230823 | 165800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20230823 | 165700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20230823 | 165600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20230823 | 165500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20230823 | 165400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20230823 | 165300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20230823 | 165200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20230823 | 165100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20230823 | 165000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20230823 | 164900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20230823 | 164800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20230823 | 164700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20230823 | 164600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20230823 | 164500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20230823 | 164400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20230823 | 164300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20230823 | 164200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20230823 | 164100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20230823 | 164000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20230823 | 163900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20230823 | 163800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20230823 | 163700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20230823 | 163600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20230823 | 163500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20230823 | 163400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20230823 | 163300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20230823 | 163200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20230823 | 163100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20230823 | 163000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 46736 |
| 183 | 20230823 | 162900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20230823 | 162800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20230823 | 162700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20230823 | 162600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20230823 | 162500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20230823 | 162400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20230823 | 162300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20230823 | 162200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20230823 | 162100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20230823 | 162000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20230823 | 161900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20230823 | 161800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20230823 | 161700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20230823 | 161600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20230823 | 161500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20230823 | 161400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20230823 | 161300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20230823 | 161200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20230823 | 161100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20230823 | 161000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20230823 | 160900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20230823 | 160800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20230823 | 160700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20230823 | 160600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20230823 | 160500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20230823 | 160400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20230823 | 160300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20230823 | 160200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20230823 | 160100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20230823 | 160000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 46736 |
| 213 | 20230823 | 155900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20230823 | 155800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20230823 | 155700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20230823 | 155600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20230823 | 155500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20230823 | 155400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20230823 | 155300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20230823 | 155200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20230823 | 155100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20230823 | 155000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20230823 | 154900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20230823 | 154800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20230823 | 154700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20230823 | 154600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20230823 | 154500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20230823 | 154400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20230823 | 154300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20230823 | 154200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20230823 | 154100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20230823 | 154000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20230823 | 153900 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 234 | 20230823 | 153800 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 235 | 20230823 | 153700 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 236 | 20230823 | 153600 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 237 | 20230823 | 153500 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 238 | 20230823 | 153400 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 239 | 20230823 | 153300 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 240 | 20230823 | 153200 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 241 | 20230823 | 153100 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 0 |
| 242 | 20230823 | 153000 | 3389930380 | 2300 | 2300 | 2300 | 2300 | 93472 |
| 243 | 20230823 | 152900 | 3282437580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 244 | 20230823 | 152800 | 3282437580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 245 | 20230823 | 152700 | 3282437580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 246 | 20230823 | 152600 | 3282437580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 247 | 20230823 | 152500 | 3282437580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 248 | 20230823 | 152400 | 3282437580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 249 | 20230823 | 152300 | 3282437580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 250 | 20230823 | 152200 | 3282437580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 251 | 20230823 | 152100 | 3282437580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 252 | 20230823 | 152000 | 3282437580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 253 | 20230823 | 151900 | 3282437580 | 2305 | 2305 | 2310 | 2305 | 1264 |
| 254 | 20230823 | 151800 | 3279521560 | 2305 | 2305 | 2305 | 2305 | 905 |
| 255 | 20230823 | 151700 | 3277435535 | 2320 | 2310 | 2320 | 2305 | 12340 |
| 256 | 20230823 | 151600 | 3248971700 | 2310 | 2315 | 2320 | 2310 | 10092 |
| 257 | 20230823 | 151500 | 3225630625 | 2320 | 2320 | 2320 | 2315 | 7930 |
| 258 | 20230823 | 151400 | 3207255370 | 2320 | 2320 | 2320 | 2320 | 1464 |
| 259 | 20230823 | 151300 | 3203858890 | 2330 | 2335 | 2335 | 2320 | 1339 |
| 260 | 20230823 | 151200 | 3200748965 | 2330 | 2340 | 2340 | 2330 | 2402 |
| 261 | 20230823 | 151100 | 3195150775 | 2340 | 2345 | 2345 | 2335 | 8777 |
| 262 | 20230823 | 151000 | 3174584840 | 2345 | 2330 | 2345 | 2315 | 29123 |
| 263 | 20230823 | 150900 | 3106523490 | 2330 | 2325 | 2330 | 2310 | 35 |
| 264 | 20230823 | 150800 | 3106442450 | 2310 | 2325 | 2330 | 2310 | 506 |
| 265 | 20230823 | 150700 | 3105272795 | 2330 | 2325 | 2335 | 2325 | 15733 |
| 266 | 20230823 | 150600 | 3068619700 | 2320 | 2310 | 2320 | 2305 | 28262 |
| 267 | 20230823 | 150500 | 3003191230 | 2305 | 2300 | 2305 | 2300 | 7741 |
| 268 | 20230823 | 150400 | 2985361930 | 2310 | 2310 | 2310 | 2310 | 0 |
| 269 | 20230823 | 150300 | 2985361930 | 2310 | 2310 | 2310 | 2300 | 1234 |
| 270 | 20230823 | 150200 | 2982518905 | 2315 | 2315 | 2315 | 2315 | 15 |
| 271 | 20230823 | 150100 | 2982484180 | 2320 | 2315 | 2320 | 2310 | 1593 |
| 272 | 20230823 | 150000 | 2978796385 | 2315 | 2310 | 2315 | 2310 | 15001 |
| 273 | 20230823 | 145900 | 2944071570 | 2310 | 2315 | 2315 | 2310 | 4433 |
| 274 | 20230823 | 145800 | 2933809225 | 2315 | 2315 | 2315 | 2315 | 161 |
| 275 | 20230823 | 145700 | 2933436510 | 2315 | 2300 | 2315 | 2290 | 22503 |
| 276 | 20230823 | 145600 | 2881893805 | 2300 | 2315 | 2315 | 2300 | 1001 |
| 277 | 20230823 | 145500 | 2879591490 | 2300 | 2315 | 2315 | 2300 | 98 |
| 278 | 20230823 | 145400 | 2879364770 | 2315 | 2300 | 2315 | 2300 | 1234 |
| 279 | 20230823 | 145300 | 2876526555 | 2315 | 2300 | 2315 | 2295 | 2178 |
| 280 | 20230823 | 145200 | 2871520730 | 2315 | 2305 | 2315 | 2300 | 30013 |
| 281 | 20230823 | 145100 | 2802487330 | 2315 | 2310 | 2315 | 2300 | 7552 |
| 282 | 20230823 | 145000 | 2785069700 | 2325 | 2325 | 2325 | 2325 | 0 |
| 283 | 20230823 | 144900 | 2785069700 | 2325 | 2310 | 2325 | 2310 | 4428 |
| 284 | 20230823 | 144800 | 2774834600 | 2325 | 2315 | 2325 | 2305 | 20085 |
| 285 | 20230823 | 144700 | 2728479820 | 2315 | 2315 | 2325 | 2310 | 11208 |
| 286 | 20230823 | 144600 | 2702533455 | 2325 | 2325 | 2325 | 2320 | 3229 |
| 287 | 20230823 | 144500 | 2695040625 | 2325 | 2325 | 2330 | 2325 | 4665 |
| 288 | 20230823 | 144400 | 2684194490 | 2335 | 2325 | 2335 | 2325 | 11 |
| 289 | 20230823 | 144300 | 2684168895 | 2335 | 2330 | 2335 | 2325 | 2591 |
| 290 | 20230823 | 144200 | 2678143375 | 2325 | 2330 | 2335 | 2325 | 3132 |
| 291 | 20230823 | 144100 | 2670846775 | 2330 | 2330 | 2330 | 2325 | 599 |
| 292 | 20230823 | 144000 | 2669453605 | 2330 | 2320 | 2330 | 2320 | 7466 |
| 293 | 20230823 | 143900 | 2652100350 | 2325 | 2320 | 2335 | 2320 | 2524 |
| 294 | 20230823 | 143800 | 2646244590 | 2315 | 2325 | 2335 | 2315 | 20779 |
| 295 | 20230823 | 143700 | 2598010215 | 2325 | 2345 | 2350 | 2325 | 47738 |
| 296 | 20230823 | 143600 | 2486572215 | 2345 | 2325 | 2345 | 2320 | 14341 |
| 297 | 20230823 | 143500 | 2453098515 | 2325 | 2320 | 2325 | 2320 | 14553 |
| 298 | 20230823 | 143400 | 2419314975 | 2315 | 2310 | 2320 | 2310 | 15287 |
| 299 | 20230823 | 143300 | 2383925435 | 2310 | 2290 | 2310 | 2290 | 20607 |
| 300 | 20230823 | 143200 | 2336410530 | 2300 | 2300 | 2300 | 2300 | 4432 |
| 301 | 20230823 | 143100 | 2326216930 | 2300 | 2300 | 2300 | 2300 | 364 |
| 302 | 20230823 | 143000 | 2325379730 | 2300 | 2290 | 2300 | 2290 | 5565 |
| 303 | 20230823 | 142900 | 2312614290 | 2285 | 2285 | 2285 | 2285 | 0 |
| 304 | 20230823 | 142800 | 2312614290 | 2285 | 2285 | 2285 | 2285 | 0 |
| 305 | 20230823 | 142700 | 2312614290 | 2285 | 2285 | 2285 | 2285 | 809 |
| 306 | 20230823 | 142600 | 2310765725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 307 | 20230823 | 142500 | 2310765725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 308 | 20230823 | 142400 | 2310765725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 309 | 20230823 | 142300 | 2310765725 | 2290 | 2295 | 2295 | 2290 | 1550 |
| 310 | 20230823 | 142200 | 2307211225 | 2290 | 2290 | 2290 | 2290 | 208 |
| 311 | 20230823 | 142100 | 2306734905 | 2290 | 2290 | 2290 | 2290 | 0 |
| 312 | 20230823 | 142000 | 2306734905 | 2290 | 2290 | 2290 | 2290 | 1 |
| 313 | 20230823 | 141900 | 2306732615 | 2290 | 2290 | 2290 | 2290 | 0 |
| 314 | 20230823 | 141800 | 2306732615 | 2290 | 2285 | 2290 | 2285 | 3791 |
| 315 | 20230823 | 141700 | 2298062615 | 2280 | 2275 | 2280 | 2275 | 1848 |
| 316 | 20230823 | 141600 | 2293852175 | 2275 | 2275 | 2275 | 2275 | 100 |
| 317 | 20230823 | 141500 | 2293624675 | 2280 | 2280 | 2280 | 2280 | 180 |
| 318 | 20230823 | 141400 | 2293214275 | 2285 | 2275 | 2285 | 2275 | 292 |
| 319 | 20230823 | 141300 | 2292549955 | 2285 | 2285 | 2285 | 2285 | 0 |
| 320 | 20230823 | 141200 | 2292549955 | 2285 | 2285 | 2285 | 2285 | 0 |
| 321 | 20230823 | 141100 | 2292549955 | 2285 | 2270 | 2285 | 2270 | 2207 |
| 322 | 20230823 | 141000 | 2287539990 | 2270 | 2270 | 2270 | 2270 | 761 |
| 323 | 20230823 | 140900 | 2285812520 | 2280 | 2280 | 2280 | 2280 | 0 |
| 324 | 20230823 | 140800 | 2285812520 | 2280 | 2280 | 2280 | 2280 | 57 |
| 325 | 20230823 | 140700 | 2285682560 | 2280 | 2280 | 2280 | 2280 | 0 |
| 326 | 20230823 | 140600 | 2285682560 | 2280 | 2280 | 2280 | 2270 | 42 |
| 327 | 20230823 | 140500 | 2285587100 | 2275 | 2275 | 2275 | 2275 | 3481 |
| 328 | 20230823 | 140400 | 2277667825 | 2275 | 2275 | 2275 | 2275 | 0 |
| 329 | 20230823 | 140300 | 2277667825 | 2275 | 2275 | 2275 | 2275 | 0 |
| 330 | 20230823 | 140200 | 2277667825 | 2275 | 2275 | 2275 | 2275 | 1560 |
| 331 | 20230823 | 140100 | 2274118825 | 2275 | 2275 | 2275 | 2275 | 1 |
| 332 | 20230823 | 140000 | 2274116550 | 2270 | 2275 | 2275 | 2270 | 472 |
| 333 | 20230823 | 135900 | 2273043680 | 2270 | 2270 | 2270 | 2270 | 756 |
| 334 | 20230823 | 135800 | 2271327560 | 2270 | 2270 | 2275 | 2270 | 458 |
| 335 | 20230823 | 135700 | 2270287710 | 2270 | 2270 | 2270 | 2270 | 56 |
| 336 | 20230823 | 135600 | 2270160590 | 2270 | 2270 | 2270 | 2270 | 1057 |
| 337 | 20230823 | 135500 | 2267761200 | 2270 | 2270 | 2270 | 2270 | 56 |
| 338 | 20230823 | 135400 | 2267634080 | 2275 | 2270 | 2275 | 2270 | 157 |
| 339 | 20230823 | 135300 | 2267277685 | 2270 | 2270 | 2270 | 2270 | 57 |
| 340 | 20230823 | 135200 | 2267148295 | 2275 | 2270 | 2275 | 2270 | 1966 |
| 341 | 20230823 | 135100 | 2262675925 | 2270 | 2270 | 2270 | 2270 | 56 |
| 342 | 20230823 | 135000 | 2262548805 | 2275 | 2275 | 2275 | 2275 | 80 |
| 343 | 20230823 | 134900 | 2262366805 | 2275 | 2275 | 2275 | 2275 | 56 |
| 344 | 20230823 | 134800 | 2262239405 | 2275 | 2275 | 2285 | 2275 | 2176 |
| 345 | 20230823 | 134700 | 2257288995 | 2275 | 2275 | 2275 | 2275 | 0 |
| 346 | 20230823 | 134600 | 2257288995 | 2275 | 2280 | 2280 | 2275 | 476 |
| 347 | 20230823 | 134500 | 2256203995 | 2280 | 2280 | 2280 | 2280 | 663 |
| 348 | 20230823 | 134400 | 2254692355 | 2285 | 2285 | 2285 | 2285 | 0 |
| 349 | 20230823 | 134300 | 2254692355 | 2285 | 2285 | 2285 | 2285 | 870 |
| 350 | 20230823 | 134200 | 2252704405 | 2285 | 2285 | 2285 | 2285 | 0 |
| 351 | 20230823 | 134100 | 2252704405 | 2285 | 2285 | 2285 | 2285 | 0 |
| 352 | 20230823 | 134000 | 2252704405 | 2285 | 2285 | 2285 | 2285 | 3 |
| 353 | 20230823 | 133900 | 2252697550 | 2290 | 2290 | 2290 | 2290 | 47 |
| 354 | 20230823 | 133800 | 2252589920 | 2275 | 2275 | 2275 | 2275 | 1321 |
| 355 | 20230823 | 133700 | 2249584645 | 2270 | 2270 | 2270 | 2270 | 97 |
| 356 | 20230823 | 133600 | 2249364455 | 2275 | 2275 | 2275 | 2275 | 470 |
| 357 | 20230823 | 133500 | 2248295205 | 2280 | 2280 | 2280 | 2280 | 2431 |
| 358 | 20230823 | 133400 | 2242752525 | 2275 | 2275 | 2275 | 2275 | 0 |
| 359 | 20230823 | 133300 | 2242752525 | 2275 | 2280 | 2280 | 2275 | 11804 |
| 360 | 20230823 | 133200 | 2215887710 | 2280 | 2280 | 2280 | 2280 | 7000 |
| 361 | 20230823 | 133100 | 2199927710 | 2290 | 2290 | 2290 | 2290 | 92 |
| 362 | 20230823 | 133000 | 2199717030 | 2280 | 2285 | 2285 | 2280 | 1275 |
| 363 | 20230823 | 132900 | 2196803905 | 2285 | 2285 | 2285 | 2285 | 0 |
| 364 | 20230823 | 132800 | 2196803905 | 2285 | 2285 | 2285 | 2285 | 0 |
| 365 | 20230823 | 132700 | 2196803905 | 2285 | 2285 | 2285 | 2285 | 0 |
| 366 | 20230823 | 132600 | 2196803905 | 2285 | 2285 | 2285 | 2285 | 5 |
| 367 | 20230823 | 132500 | 2196792480 | 2285 | 2285 | 2285 | 2285 | 0 |
| 368 | 20230823 | 132400 | 2196792480 | 2285 | 2285 | 2285 | 2285 | 13 |
| 369 | 20230823 | 132300 | 2196762775 | 2285 | 2290 | 2290 | 2285 | 97 |
| 370 | 20230823 | 132200 | 2196540650 | 2290 | 2285 | 2290 | 2285 | 940 |
| 371 | 20230823 | 132100 | 2194390245 | 2285 | 2285 | 2285 | 2285 | 200 |
| 372 | 20230823 | 132000 | 2193933245 | 2285 | 2285 | 2285 | 2285 | 400 |
| 373 | 20230823 | 131900 | 2193019245 | 2285 | 2285 | 2285 | 2285 | 1 |
| 374 | 20230823 | 131800 | 2193016960 | 2285 | 2285 | 2285 | 2285 | 0 |
| 375 | 20230823 | 131700 | 2193016960 | 2285 | 2285 | 2285 | 2285 | 0 |
| 376 | 20230823 | 131600 | 2193016960 | 2285 | 2285 | 2285 | 2285 | 2196 |
| 377 | 20230823 | 131500 | 2187999100 | 2285 | 2285 | 2285 | 2285 | 3 |
| 378 | 20230823 | 131400 | 2187992245 | 2285 | 2280 | 2285 | 2280 | 241 |
| 379 | 20230823 | 131300 | 2187442760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 380 | 20230823 | 131200 | 2187442760 | 2275 | 2275 | 2275 | 2275 | 5 |
| 381 | 20230823 | 131100 | 2187431385 | 2275 | 2280 | 2280 | 2275 | 1371 |
| 382 | 20230823 | 131000 | 2184306875 | 2275 | 2275 | 2275 | 2275 | 38 |
| 383 | 20230823 | 130900 | 2184220425 | 2260 | 2260 | 2260 | 2260 | 0 |
| 384 | 20230823 | 130800 | 2184220425 | 2260 | 2260 | 2260 | 2260 | 0 |
| 385 | 20230823 | 130700 | 2184220425 | 2260 | 2270 | 2270 | 2260 | 1500 |
| 386 | 20230823 | 130600 | 2180830250 | 2270 | 2270 | 2270 | 2270 | 0 |
| 387 | 20230823 | 130500 | 2180830250 | 2270 | 2270 | 2270 | 2270 | 0 |
| 388 | 20230823 | 130400 | 2180830250 | 2270 | 2270 | 2270 | 2270 | 100 |
| 389 | 20230823 | 130300 | 2180603250 | 2270 | 2275 | 2275 | 2270 | 5000 |
| 390 | 20230823 | 130200 | 2169253000 | 2275 | 2275 | 2275 | 2275 | 100 |
| 391 | 20230823 | 130100 | 2169025500 | 2275 | 2275 | 2275 | 2275 | 1 |
| 392 | 20230823 | 130000 | 2169023225 | 2280 | 2280 | 2280 | 2280 | 0 |
| 393 | 20230823 | 125900 | 2169023225 | 2280 | 2280 | 2280 | 2280 | 1 |
| 394 | 20230823 | 125800 | 2169020945 | 2270 | 2270 | 2270 | 2270 | 0 |
| 395 | 20230823 | 125700 | 2169020945 | 2270 | 2270 | 2270 | 2270 | 0 |
| 396 | 20230823 | 125600 | 2169020945 | 2270 | 2270 | 2270 | 2270 | 0 |
| 397 | 20230823 | 125500 | 2169020945 | 2270 | 2270 | 2270 | 2270 | 0 |
| 398 | 20230823 | 125400 | 2169020945 | 2270 | 2270 | 2270 | 2270 | 2417 |
| 399 | 20230823 | 125300 | 2163534355 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 400 | 20230823 | 125200 | 2161259355 | 2275 | 2280 | 2280 | 2275 | 3500 |
| 401 | 20230823 | 125100 | 2153286855 | 2285 | 2290 | 2290 | 2285 | 564 |
| 402 | 20230823 | 125000 | 2151996310 | 2290 | 2290 | 2290 | 2290 | 142 |
| 403 | 20230823 | 124900 | 2151671130 | 2290 | 2290 | 2290 | 2290 | 0 |
| 404 | 20230823 | 124800 | 2151671130 | 2290 | 2290 | 2290 | 2290 | 600 |
| 405 | 20230823 | 124700 | 2150297130 | 2295 | 2295 | 2295 | 2285 | 1139 |
| 406 | 20230823 | 124600 | 2147693740 | 2295 | 2295 | 2295 | 2295 | 100 |
| 407 | 20230823 | 124500 | 2147464240 | 2295 | 2295 | 2295 | 2295 | 100 |
| 408 | 20230823 | 124400 | 2147234740 | 2295 | 2290 | 2295 | 2290 | 6001 |
| 409 | 20230823 | 124300 | 2133492445 | 2290 | 2300 | 2300 | 2290 | 1301 |
| 410 | 20230823 | 124200 | 2130500740 | 2300 | 2305 | 2305 | 2300 | 562 |
| 411 | 20230823 | 124100 | 2129206080 | 2305 | 2305 | 2305 | 2305 | 3670 |
| 412 | 20230823 | 124000 | 2120746730 | 2300 | 2285 | 2300 | 2285 | 6147 |
| 413 | 20230823 | 123900 | 2106627025 | 2285 | 2285 | 2285 | 2285 | 1 |
| 414 | 20230823 | 123800 | 2106624740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 415 | 20230823 | 123700 | 2106624740 | 2280 | 2285 | 2300 | 2280 | 3835 |
| 416 | 20230823 | 123600 | 2097850070 | 2285 | 2290 | 2295 | 2285 | 903 |
| 417 | 20230823 | 123500 | 2095777800 | 2295 | 2295 | 2295 | 2295 | 0 |
| 418 | 20230823 | 123400 | 2095777800 | 2295 | 2310 | 2310 | 2295 | 3760 |
| 419 | 20230823 | 123300 | 2087143465 | 2315 | 2290 | 2315 | 2290 | 103490 |
| 420 | 20230823 | 123200 | 1849103625 | 2285 | 2280 | 2285 | 2280 | 13268 |
| 421 | 20230823 | 123100 | 1818821065 | 2275 | 2275 | 2275 | 2275 | 5810 |
| 422 | 20230823 | 123000 | 1805603315 | 2270 | 2265 | 2270 | 2265 | 2627 |
| 423 | 20230823 | 122900 | 1799640030 | 2260 | 2260 | 2260 | 2260 | 0 |
| 424 | 20230823 | 122800 | 1799640030 | 2260 | 2260 | 2260 | 2260 | 0 |
| 425 | 20230823 | 122700 | 1799640030 | 2260 | 2260 | 2260 | 2260 | 1 |
| 426 | 20230823 | 122600 | 1799637770 | 2260 | 2260 | 2260 | 2260 | 1 |
| 427 | 20230823 | 122500 | 1799635510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 428 | 20230823 | 122400 | 1799635510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 429 | 20230823 | 122300 | 1799635510 | 2260 | 2260 | 2260 | 2260 | 1191 |
| 430 | 20230823 | 122200 | 1796943850 | 2270 | 2265 | 2270 | 2265 | 1745 |
| 431 | 20230823 | 122100 | 1792984925 | 2265 | 2265 | 2265 | 2265 | 0 |
| 432 | 20230823 | 122000 | 1792984925 | 2265 | 2265 | 2265 | 2265 | 0 |
| 433 | 20230823 | 121900 | 1792984925 | 2265 | 2265 | 2265 | 2265 | 0 |
| 434 | 20230823 | 121800 | 1792984925 | 2265 | 2265 | 2265 | 2265 | 150 |
| 435 | 20230823 | 121700 | 1792645175 | 2270 | 2270 | 2270 | 2270 | 0 |
| 436 | 20230823 | 121600 | 1792645175 | 2270 | 2270 | 2270 | 2270 | 79 |
| 437 | 20230823 | 121500 | 1792465845 | 2275 | 2275 | 2275 | 2275 | 1 |
| 438 | 20230823 | 121400 | 1792463570 | 2270 | 2275 | 2275 | 2270 | 703 |
| 439 | 20230823 | 121300 | 1790867735 | 2270 | 2270 | 2270 | 2270 | 400 |
| 440 | 20230823 | 121200 | 1789959735 | 2270 | 2270 | 2270 | 2270 | 0 |
| 441 | 20230823 | 121100 | 1789959735 | 2270 | 2270 | 2270 | 2270 | 0 |
| 442 | 20230823 | 121000 | 1789959735 | 2270 | 2270 | 2270 | 2270 | 1100 |
| 443 | 20230823 | 120900 | 1787462735 | 2275 | 2275 | 2275 | 2275 | 0 |
| 444 | 20230823 | 120800 | 1787462735 | 2275 | 2275 | 2275 | 2275 | 0 |
| 445 | 20230823 | 120700 | 1787462735 | 2275 | 2275 | 2275 | 2275 | 153 |
| 446 | 20230823 | 120600 | 1787114660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 447 | 20230823 | 120500 | 1787114660 | 2275 | 2270 | 2280 | 2270 | 8554 |
| 448 | 20230823 | 120400 | 1767636375 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 449 | 20230823 | 120300 | 1765366375 | 2275 | 2275 | 2275 | 2275 | 3258 |
| 450 | 20230823 | 120200 | 1757954425 | 2270 | 2270 | 2270 | 2270 | 1 |
| 451 | 20230823 | 120100 | 1757952155 | 2270 | 2270 | 2270 | 2270 | 1597 |
| 452 | 20230823 | 120000 | 1754326965 | 2270 | 2270 | 2270 | 2270 | 100 |
| 453 | 20230823 | 115900 | 1754099965 | 2270 | 2270 | 2270 | 2270 | 0 |
| 454 | 20230823 | 115800 | 1754099965 | 2270 | 2270 | 2270 | 2270 | 2700 |
| 455 | 20230823 | 115700 | 1747970965 | 2260 | 2260 | 2260 | 2260 | 29 |
| 456 | 20230823 | 115600 | 1747905425 | 2270 | 2270 | 2270 | 2270 | 0 |
| 457 | 20230823 | 115500 | 1747905425 | 2270 | 2270 | 2270 | 2270 | 112 |
| 458 | 20230823 | 115400 | 1747651185 | 2270 | 2270 | 2270 | 2270 | 1 |
| 459 | 20230823 | 115300 | 1747648915 | 2265 | 2265 | 2265 | 2260 | 5082 |
| 460 | 20230823 | 115200 | 1736159825 | 2260 | 2260 | 2260 | 2260 | 48 |
| 461 | 20230823 | 115100 | 1736051345 | 2260 | 2270 | 2270 | 2260 | 2525 |
| 462 | 20230823 | 115000 | 1730344745 | 2270 | 2270 | 2270 | 2270 | 1 |
| 463 | 20230823 | 114900 | 1730342475 | 2270 | 2260 | 2270 | 2260 | 2005 |
| 464 | 20230823 | 114800 | 1725811125 | 2275 | 2275 | 2275 | 2275 | 1 |
| 465 | 20230823 | 114700 | 1725808850 | 2260 | 2260 | 2260 | 2260 | 0 |
| 466 | 20230823 | 114600 | 1725808850 | 2260 | 2265 | 2265 | 2260 | 59 |
| 467 | 20230823 | 114500 | 1725675290 | 2275 | 2275 | 2275 | 2275 | 0 |
| 468 | 20230823 | 114400 | 1725675290 | 2275 | 2275 | 2275 | 2275 | 842 |
| 469 | 20230823 | 114300 | 1723759740 | 2270 | 2270 | 2270 | 2270 | 0 |
| 470 | 20230823 | 114200 | 1723759740 | 2270 | 2265 | 2270 | 2260 | 1318 |
| 471 | 20230823 | 114100 | 1720771310 | 2270 | 2270 | 2275 | 2270 | 322 |
| 472 | 20230823 | 114000 | 1720040270 | 2270 | 2265 | 2270 | 2265 | 31203 |
| 473 | 20230823 | 113900 | 1649343220 | 2265 | 2260 | 2265 | 2260 | 6101 |
| 474 | 20230823 | 113800 | 1635525375 | 2265 | 2265 | 2265 | 2265 | 1 |
| 475 | 20230823 | 113700 | 1635523110 | 2250 | 2250 | 2250 | 2250 | 1 |
| 476 | 20230823 | 113600 | 1635520860 | 2250 | 2255 | 2255 | 2250 | 400 |
| 477 | 20230823 | 113500 | 1634620615 | 2265 | 2265 | 2265 | 2265 | 0 |
| 478 | 20230823 | 113400 | 1634620615 | 2265 | 2265 | 2265 | 2265 | 500 |
| 479 | 20230823 | 113300 | 1633488115 | 2255 | 2255 | 2255 | 2255 | 1 |
| 480 | 20230823 | 113200 | 1633485860 | 2250 | 2250 | 2250 | 2250 | 500 |
| 481 | 20230823 | 113100 | 1632360860 | 2250 | 2255 | 2260 | 2250 | 1098 |
| 482 | 20230823 | 113000 | 1629884940 | 2255 | 2255 | 2255 | 2255 | 500 |
| 483 | 20230823 | 112900 | 1628757440 | 2255 | 2255 | 2255 | 2255 | 1100 |
| 484 | 20230823 | 112800 | 1626276940 | 2265 | 2265 | 2265 | 2265 | 0 |
| 485 | 20230823 | 112700 | 1626276940 | 2265 | 2265 | 2265 | 2265 | 1 |
| 486 | 20230823 | 112600 | 1626274675 | 2260 | 2260 | 2260 | 2260 | 5214 |
| 487 | 20230823 | 112500 | 1614491035 | 2255 | 2255 | 2255 | 2255 | 1251 |
| 488 | 20230823 | 112400 | 1611670030 | 2255 | 2255 | 2255 | 2255 | 2958 |
| 489 | 20230823 | 112300 | 1604999740 | 2250 | 2245 | 2250 | 2245 | 2100 |
| 490 | 20230823 | 112200 | 1600274990 | 2245 | 2245 | 2245 | 2245 | 298 |
| 491 | 20230823 | 112100 | 1599605980 | 2240 | 2240 | 2240 | 2240 | 32 |
| 492 | 20230823 | 112000 | 1599534300 | 2245 | 2245 | 2245 | 2245 | 0 |
| 493 | 20230823 | 111900 | 1599534300 | 2245 | 2245 | 2245 | 2245 | 0 |
| 494 | 20230823 | 111800 | 1599534300 | 2245 | 2245 | 2245 | 2245 | 1 |
| 495 | 20230823 | 111700 | 1599532055 | 2245 | 2240 | 2245 | 2240 | 37 |
| 496 | 20230823 | 111600 | 1599449120 | 2240 | 2240 | 2240 | 2240 | 2777 |
| 497 | 20230823 | 111500 | 1593228640 | 2245 | 2245 | 2245 | 2245 | 2510 |
| 498 | 20230823 | 111400 | 1587593690 | 2245 | 2240 | 2245 | 2240 | 2349 |
| 499 | 20230823 | 111300 | 1582320980 | 2240 | 2240 | 2240 | 2240 | 30 |
| 500 | 20230823 | 111200 | 1582253780 | 2240 | 2245 | 2245 | 2240 | 920 |
| 501 | 20230823 | 111100 | 1580192730 | 2240 | 2245 | 2245 | 2240 | 1392 |
| 502 | 20230823 | 111000 | 1577073935 | 2245 | 2240 | 2245 | 2240 | 72 |
| 503 | 20230823 | 110900 | 1576912345 | 2240 | 2245 | 2245 | 2240 | 510 |
| 504 | 20230823 | 110800 | 1575767945 | 2245 | 2245 | 2245 | 2245 | 0 |
| 505 | 20230823 | 110700 | 1575767945 | 2245 | 2245 | 2245 | 2245 | 403 |
| 506 | 20230823 | 110600 | 1574863210 | 2245 | 2250 | 2250 | 2245 | 2098 |
| 507 | 20230823 | 110500 | 1570152205 | 2250 | 2250 | 2250 | 2250 | 0 |
| 508 | 20230823 | 110400 | 1570152205 | 2250 | 2250 | 2250 | 2250 | 0 |
| 509 | 20230823 | 110300 | 1570152205 | 2250 | 2250 | 2250 | 2250 | 868 |
| 510 | 20230823 | 110200 | 1568199205 | 2250 | 2250 | 2250 | 2250 | 0 |
| 511 | 20230823 | 110100 | 1568199205 | 2250 | 2250 | 2250 | 2250 | 323 |
| 512 | 20230823 | 110000 | 1567472455 | 2250 | 2250 | 2255 | 2250 | 1812 |
| 513 | 20230823 | 105900 | 1563395180 | 2260 | 2260 | 2260 | 2260 | 0 |
| 514 | 20230823 | 105800 | 1563395180 | 2260 | 2260 | 2260 | 2245 | 3899 |
| 515 | 20230823 | 105700 | 1554621530 | 2260 | 2260 | 2260 | 2260 | 500 |
| 516 | 20230823 | 105600 | 1553491530 | 2255 | 2255 | 2255 | 2255 | 1488 |
| 517 | 20230823 | 105500 | 1550136090 | 2265 | 2265 | 2265 | 2265 | 95 |
| 518 | 20230823 | 105400 | 1549920915 | 2265 | 2260 | 2265 | 2260 | 96 |
| 519 | 20230823 | 105300 | 1549703715 | 2265 | 2250 | 2265 | 2250 | 1297 |
| 520 | 20230823 | 105200 | 1546780930 | 2260 | 2260 | 2260 | 2260 | 0 |
| 521 | 20230823 | 105100 | 1546780930 | 2260 | 2260 | 2260 | 2260 | 0 |
| 522 | 20230823 | 105000 | 1546780930 | 2260 | 2260 | 2260 | 2260 | 1808 |
| 523 | 20230823 | 104900 | 1542694850 | 2260 | 2260 | 2260 | 2260 | 4 |
| 524 | 20230823 | 104800 | 1542685810 | 2260 | 2260 | 2260 | 2260 | 3000 |
| 525 | 20230823 | 104700 | 1535905810 | 2265 | 2265 | 2265 | 2265 | 0 |
| 526 | 20230823 | 104600 | 1535905810 | 2265 | 2260 | 2265 | 2260 | 32 |
| 527 | 20230823 | 104500 | 1535833350 | 2265 | 2265 | 2265 | 2265 | 0 |
| 528 | 20230823 | 104400 | 1535833350 | 2265 | 2245 | 2265 | 2245 | 13 |
| 529 | 20230823 | 104300 | 1535804145 | 2245 | 2245 | 2245 | 2245 | 0 |
| 530 | 20230823 | 104200 | 1535804145 | 2245 | 2245 | 2245 | 2245 | 1 |
| 531 | 20230823 | 104100 | 1535801900 | 2265 | 2265 | 2265 | 2265 | 110 |
| 532 | 20230823 | 104000 | 1535552750 | 2265 | 2265 | 2265 | 2265 | 0 |
| 533 | 20230823 | 103900 | 1535552750 | 2265 | 2265 | 2265 | 2265 | 1 |
| 534 | 20230823 | 103800 | 1535550485 | 2255 | 2255 | 2255 | 2255 | 5201 |
| 535 | 20230823 | 103700 | 1523822230 | 2265 | 2260 | 2265 | 2260 | 4 |
| 536 | 20230823 | 103600 | 1523813180 | 2260 | 2260 | 2260 | 2260 | 0 |
| 537 | 20230823 | 103500 | 1523813180 | 2260 | 2255 | 2260 | 2255 | 1600 |
| 538 | 20230823 | 103400 | 1520197680 | 2250 | 2250 | 2250 | 2250 | 842 |
| 539 | 20230823 | 103300 | 1518303180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 540 | 20230823 | 103200 | 1518303180 | 2250 | 2250 | 2250 | 2250 | 707 |
| 541 | 20230823 | 103100 | 1516712430 | 2255 | 2255 | 2255 | 2255 | 286 |
| 542 | 20230823 | 103000 | 1516067500 | 2255 | 2255 | 2255 | 2255 | 0 |
| 543 | 20230823 | 102900 | 1516067500 | 2255 | 2245 | 2255 | 2245 | 250 |
| 544 | 20230823 | 102800 | 1515504750 | 2245 | 2220 | 2245 | 2220 | 18977 |
| 545 | 20230823 | 102700 | 1473012435 | 2230 | 2230 | 2230 | 2230 | 894 |
| 546 | 20230823 | 102600 | 1471018815 | 2200 | 2265 | 2265 | 2200 | 106649 |
| 547 | 20230823 | 102500 | 1233072520 | 2265 | 2265 | 2265 | 2265 | 0 |
| 548 | 20230823 | 102400 | 1233072520 | 2265 | 2265 | 2265 | 2265 | 27 |
| 549 | 20230823 | 102300 | 1233011365 | 2275 | 2275 | 2275 | 2275 | 129 |
| 550 | 20230823 | 102200 | 1232717890 | 2275 | 2280 | 2280 | 2275 | 5065 |
| 551 | 20230823 | 102100 | 1221193880 | 2280 | 2280 | 2280 | 2280 | 0 |
| 552 | 20230823 | 102000 | 1221193880 | 2280 | 2275 | 2280 | 2275 | 4780 |
| 553 | 20230823 | 101900 | 1210305480 | 2285 | 2280 | 2285 | 2280 | 2694 |
| 554 | 20230823 | 101800 | 1204159690 | 2275 | 2270 | 2275 | 2270 | 7315 |
| 555 | 20230823 | 101700 | 1187549540 | 2270 | 2270 | 2270 | 2270 | 2329 |
| 556 | 20230823 | 101600 | 1182262710 | 2270 | 2270 | 2270 | 2270 | 2980 |
| 557 | 20230823 | 101500 | 1175498110 | 2270 | 2270 | 2270 | 2270 | 20 |
| 558 | 20230823 | 101400 | 1175452710 | 2270 | 2285 | 2285 | 2270 | 4214 |
| 559 | 20230823 | 101300 | 1165863310 | 2280 | 2270 | 2290 | 2270 | 38395 |
| 560 | 20230823 | 101200 | 1078544020 | 2270 | 2270 | 2270 | 2270 | 740 |
| 561 | 20230823 | 101100 | 1076864220 | 2260 | 2250 | 2260 | 2250 | 550 |
| 562 | 20230823 | 101000 | 1075622080 | 2260 | 2260 | 2260 | 2260 | 3914 |
| 563 | 20230823 | 100900 | 1066776440 | 2260 | 2255 | 2260 | 2255 | 18117 |
| 564 | 20230823 | 100800 | 1025834520 | 2260 | 2250 | 2260 | 2250 | 51 |
| 565 | 20230823 | 100700 | 1025719310 | 2255 | 2260 | 2260 | 2255 | 501 |
| 566 | 20230823 | 100600 | 1024589550 | 2250 | 2250 | 2260 | 2250 | 612 |
| 567 | 20230823 | 100500 | 1023212290 | 2250 | 2250 | 2250 | 2250 | 0 |
| 568 | 20230823 | 100400 | 1023212290 | 2250 | 2250 | 2250 | 2250 | 40 |
| 569 | 20230823 | 100300 | 1023122290 | 2250 | 2250 | 2250 | 2250 | 16201 |
| 570 | 20230823 | 100200 | 986670040 | 2245 | 2255 | 2255 | 2245 | 14674 |
| 571 | 20230823 | 100100 | 953648690 | 2260 | 2270 | 2270 | 2260 | 10366 |
| 572 | 20230823 | 100000 | 930178770 | 2270 | 2270 | 2270 | 2270 | 55 |
| 573 | 20230823 | 095900 | 930053920 | 2270 | 2270 | 2270 | 2270 | 6 |
| 574 | 20230823 | 095800 | 930040300 | 2265 | 2265 | 2265 | 2265 | 10 |
| 575 | 20230823 | 095700 | 930017650 | 2260 | 2260 | 2260 | 2260 | 7020 |
| 576 | 20230823 | 095600 | 914152450 | 2260 | 2260 | 2260 | 2260 | 5 |
| 577 | 20230823 | 095500 | 914141150 | 2260 | 2260 | 2260 | 2260 | 150 |
| 578 | 20230823 | 095400 | 913802150 | 2265 | 2265 | 2265 | 2265 | 2000 |
| 579 | 20230823 | 095300 | 909272150 | 2270 | 2270 | 2270 | 2270 | 0 |
| 580 | 20230823 | 095200 | 909272150 | 2270 | 2270 | 2270 | 2270 | 1922 |
| 581 | 20230823 | 095100 | 904909210 | 2265 | 2280 | 2280 | 2265 | 22617 |
| 582 | 20230823 | 095000 | 853539430 | 2280 | 2285 | 2285 | 2280 | 1801 |
| 583 | 20230823 | 094900 | 849425545 | 2295 | 2290 | 2295 | 2280 | 5429 |
| 584 | 20230823 | 094800 | 837006545 | 2290 | 2270 | 2295 | 2270 | 17949 |
| 585 | 20230823 | 094700 | 795972675 | 2280 | 2260 | 2280 | 2260 | 10254 |
| 586 | 20230823 | 094600 | 772667365 | 2255 | 2255 | 2255 | 2240 | 2334 |
| 587 | 20230823 | 094500 | 767411405 | 2250 | 2245 | 2250 | 2235 | 7055 |
| 588 | 20230823 | 094400 | 751560350 | 2250 | 2240 | 2250 | 2240 | 9109 |
| 589 | 20230823 | 094300 | 731078030 | 2245 | 2235 | 2250 | 2230 | 4247 |
| 590 | 20230823 | 094200 | 721562920 | 2240 | 2240 | 2250 | 2240 | 1833 |
| 591 | 20230823 | 094100 | 717444950 | 2230 | 2245 | 2250 | 2230 | 1481 |
| 592 | 20230823 | 094000 | 714123445 | 2250 | 2235 | 2250 | 2235 | 5040 |
| 593 | 20230823 | 093900 | 702796570 | 2235 | 2225 | 2235 | 2225 | 5290 |
| 594 | 20230823 | 093800 | 690998540 | 2225 | 2220 | 2225 | 2215 | 998 |
| 595 | 20230823 | 093700 | 688784560 | 2215 | 2210 | 2220 | 2210 | 2019 |
| 596 | 20230823 | 093600 | 684317005 | 2210 | 2200 | 2210 | 2200 | 164 |
| 597 | 20230823 | 093500 | 683954615 | 2200 | 2185 | 2215 | 2185 | 6794 |
| 598 | 20230823 | 093400 | 668989855 | 2185 | 2170 | 2190 | 2170 | 4506 |
| 599 | 20230823 | 093300 | 659160055 | 2155 | 2190 | 2190 | 2150 | 12531 |
| 600 | 20230823 | 093200 | 631922405 | 2195 | 2205 | 2205 | 2185 | 44788 |
| 601 | 20230823 | 093100 | 533470550 | 2210 | 2210 | 2210 | 2210 | 1200 |
| 602 | 20230823 | 093000 | 530818550 | 2210 | 2220 | 2220 | 2210 | 519 |
| 603 | 20230823 | 092900 | 529670500 | 2225 | 2210 | 2225 | 2210 | 8004 |
| 604 | 20230823 | 092800 | 511861660 | 2210 | 2210 | 2210 | 2210 | 950 |
| 605 | 20230823 | 092700 | 509762160 | 2210 | 2210 | 2210 | 2210 | 3073 |
| 606 | 20230823 | 092600 | 502970830 | 2210 | 2210 | 2215 | 2210 | 2579 |
| 607 | 20230823 | 092500 | 497270990 | 2210 | 2210 | 2210 | 2210 | 1261 |
| 608 | 20230823 | 092400 | 494484180 | 2210 | 2220 | 2220 | 2210 | 11179 |
| 609 | 20230823 | 092300 | 469702655 | 2220 | 2215 | 2220 | 2215 | 1826 |
| 610 | 20230823 | 092200 | 465652470 | 2215 | 2235 | 2235 | 2200 | 27766 |
| 611 | 20230823 | 092100 | 404187100 | 2235 | 2225 | 2235 | 2225 | 2829 |
| 612 | 20230823 | 092000 | 397869425 | 2225 | 2220 | 2225 | 2220 | 390 |
| 613 | 20230823 | 091900 | 397003575 | 2220 | 2220 | 2220 | 2220 | 0 |
| 614 | 20230823 | 091800 | 397003575 | 2220 | 2235 | 2235 | 2220 | 21192 |
| 615 | 20230823 | 091700 | 349777410 | 2235 | 2245 | 2245 | 2235 | 2525 |
| 616 | 20230823 | 091600 | 344133785 | 2235 | 2240 | 2240 | 2235 | 3529 |
| 617 | 20230823 | 091500 | 336243970 | 2240 | 2240 | 2240 | 2240 | 931 |
| 618 | 20230823 | 091400 | 334158530 | 2240 | 2240 | 2240 | 2240 | 1925 |
| 619 | 20230823 | 091300 | 329846530 | 2240 | 2245 | 2245 | 2240 | 519 |
| 620 | 20230823 | 091200 | 328681390 | 2245 | 2245 | 2245 | 2245 | 1 |
| 621 | 20230823 | 091100 | 328679145 | 2255 | 2255 | 2270 | 2255 | 9774 |
| 622 | 20230823 | 091000 | 306522585 | 2255 | 2250 | 2265 | 2250 | 2663 |
| 623 | 20230823 | 090900 | 300507465 | 2260 | 2245 | 2265 | 2245 | 9664 |
| 624 | 20230823 | 090800 | 278774490 | 2245 | 2230 | 2245 | 2225 | 8160 |
| 625 | 20230823 | 090700 | 260531060 | 2230 | 2235 | 2240 | 2230 | 4068 |
| 626 | 20230823 | 090600 | 251452090 | 2235 | 2250 | 2250 | 2235 | 11567 |
| 627 | 20230823 | 090500 | 225452865 | 2245 | 2265 | 2265 | 2245 | 13644 |
| 628 | 20230823 | 090400 | 194660390 | 2265 | 2280 | 2280 | 2260 | 12518 |
| 629 | 20230823 | 090300 | 166165080 | 2275 | 2280 | 2295 | 2275 | 28886 |
| 630 | 20230823 | 090200 | 100356530 | 2280 | 2285 | 2285 | 2275 | 7631 |
| 631 | 20230823 | 090100 | 82962030 | 2300 | 2280 | 2315 | 2275 | 21926 |
| 632 | 20230823 | 090000 | 32709690 | 2290 | 2275 | 2305 | 2275 | 14357 |