31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 193200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 6413 |
| 3 | 20230823 | 193100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20230823 | 193000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20230823 | 192900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20230823 | 192800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20230823 | 192700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20230823 | 192600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20230823 | 192500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20230823 | 192400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20230823 | 192300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20230823 | 192200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20230823 | 192100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20230823 | 192000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20230823 | 191900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20230823 | 191800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20230823 | 191700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20230823 | 191600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20230823 | 191500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20230823 | 191400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20230823 | 191300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20230823 | 191200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20230823 | 191100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20230823 | 191000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20230823 | 190900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20230823 | 190800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20230823 | 190700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20230823 | 190600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20230823 | 190500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20230823 | 190400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20230823 | 190300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20230823 | 190200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 6413 |
| 33 | 20230823 | 190100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20230823 | 190000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20230823 | 185900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20230823 | 185800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20230823 | 185700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20230823 | 185600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20230823 | 185500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20230823 | 185400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20230823 | 185300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20230823 | 185200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20230823 | 185100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20230823 | 185000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20230823 | 184900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20230823 | 184800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20230823 | 184700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20230823 | 184600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20230823 | 184500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20230823 | 184400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20230823 | 184300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20230823 | 184200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20230823 | 184100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20230823 | 184000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20230823 | 183900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20230823 | 183800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20230823 | 183700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20230823 | 183600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20230823 | 183500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20230823 | 183400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20230823 | 183300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20230823 | 183200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 6413 |
| 63 | 20230823 | 183100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20230823 | 183000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20230823 | 182900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20230823 | 182800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20230823 | 182700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20230823 | 182600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20230823 | 182500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20230823 | 182400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20230823 | 182300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20230823 | 182200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20230823 | 182100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20230823 | 182000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20230823 | 181900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20230823 | 181800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20230823 | 181700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20230823 | 181600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20230823 | 181500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20230823 | 181400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20230823 | 181300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20230823 | 181200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20230823 | 181100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20230823 | 181000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20230823 | 180900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20230823 | 180800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20230823 | 180700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20230823 | 180600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20230823 | 180500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20230823 | 180400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20230823 | 180300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20230823 | 180200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 6413 |
| 93 | 20230823 | 180100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20230823 | 180000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20230823 | 175900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20230823 | 175800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20230823 | 175700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20230823 | 175600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20230823 | 175500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20230823 | 175400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20230823 | 175300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20230823 | 175200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20230823 | 175100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20230823 | 175000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20230823 | 174900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20230823 | 174800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20230823 | 174700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20230823 | 174600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20230823 | 174500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20230823 | 174400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20230823 | 174300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20230823 | 174200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20230823 | 174100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20230823 | 174000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20230823 | 173900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20230823 | 173800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20230823 | 173700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20230823 | 173600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20230823 | 173500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20230823 | 173400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20230823 | 173300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20230823 | 173200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 6413 |
| 123 | 20230823 | 173100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20230823 | 173000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20230823 | 172900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20230823 | 172800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20230823 | 172700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20230823 | 172600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20230823 | 172500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20230823 | 172400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20230823 | 172300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20230823 | 172200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20230823 | 172100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20230823 | 172000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20230823 | 171900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20230823 | 171800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20230823 | 171700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20230823 | 171600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20230823 | 171500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20230823 | 171400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20230823 | 171300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20230823 | 171200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20230823 | 171100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20230823 | 171000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20230823 | 170900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20230823 | 170800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20230823 | 170700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20230823 | 170600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20230823 | 170500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20230823 | 170400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20230823 | 170300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20230823 | 170200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 6413 |
| 153 | 20230823 | 170100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20230823 | 170000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20230823 | 165900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20230823 | 165800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20230823 | 165700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20230823 | 165600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20230823 | 165500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20230823 | 165400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20230823 | 165300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20230823 | 165200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20230823 | 165100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20230823 | 165000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20230823 | 164900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20230823 | 164800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20230823 | 164700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20230823 | 164600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20230823 | 164500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20230823 | 164400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20230823 | 164300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20230823 | 164200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20230823 | 164100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20230823 | 164000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20230823 | 163900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20230823 | 163800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20230823 | 163700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20230823 | 163600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20230823 | 163500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20230823 | 163400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20230823 | 163300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20230823 | 163200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 6413 |
| 183 | 20230823 | 163100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20230823 | 163000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20230823 | 162900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 186 | 20230823 | 162800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 187 | 20230823 | 162700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 188 | 20230823 | 162600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 189 | 20230823 | 162500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 190 | 20230823 | 162400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 191 | 20230823 | 162300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 192 | 20230823 | 162200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 193 | 20230823 | 162100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 194 | 20230823 | 162000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 195 | 20230823 | 161900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 196 | 20230823 | 161800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 197 | 20230823 | 161700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 198 | 20230823 | 161600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 199 | 20230823 | 161500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 200 | 20230823 | 161400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 201 | 20230823 | 161300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 202 | 20230823 | 161200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 203 | 20230823 | 161100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 204 | 20230823 | 161000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 205 | 20230823 | 160900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 206 | 20230823 | 160800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 207 | 20230823 | 160700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 208 | 20230823 | 160600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 209 | 20230823 | 160500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 210 | 20230823 | 160400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 211 | 20230823 | 160300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 212 | 20230823 | 160200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 6413 |
| 213 | 20230823 | 160100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 214 | 20230823 | 160000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 215 | 20230823 | 155900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 216 | 20230823 | 155800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 217 | 20230823 | 155700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 218 | 20230823 | 155600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 219 | 20230823 | 155500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 220 | 20230823 | 155400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 221 | 20230823 | 155300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 222 | 20230823 | 155200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 223 | 20230823 | 155100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 224 | 20230823 | 155000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 225 | 20230823 | 154900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 226 | 20230823 | 154800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 227 | 20230823 | 154700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 228 | 20230823 | 154600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 229 | 20230823 | 154500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 230 | 20230823 | 154400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 231 | 20230823 | 154300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 232 | 20230823 | 154200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 233 | 20230823 | 154100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 234 | 20230823 | 154000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 235 | 20230823 | 153900 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 236 | 20230823 | 153800 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 237 | 20230823 | 153700 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 238 | 20230823 | 153600 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 239 | 20230823 | 153500 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 240 | 20230823 | 153400 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 241 | 20230823 | 153300 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 242 | 20230823 | 153200 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 6413 |
| 243 | 20230823 | 153100 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 0 |
| 244 | 20230823 | 153000 | 2424636155 | 4475 | 4475 | 4475 | 4475 | 6413 |
| 245 | 20230823 | 152900 | 2395937980 | 4495 | 4495 | 4495 | 4495 | 0 |
| 246 | 20230823 | 152800 | 2395937980 | 4495 | 4495 | 4495 | 4495 | 0 |
| 247 | 20230823 | 152700 | 2395937980 | 4495 | 4495 | 4495 | 4495 | 0 |
| 248 | 20230823 | 152600 | 2395937980 | 4495 | 4495 | 4495 | 4495 | 0 |
| 249 | 20230823 | 152500 | 2395937980 | 4495 | 4495 | 4495 | 4495 | 0 |
| 250 | 20230823 | 152400 | 2395937980 | 4495 | 4495 | 4495 | 4495 | 0 |
| 251 | 20230823 | 152300 | 2395937980 | 4495 | 4495 | 4495 | 4495 | 0 |
| 252 | 20230823 | 152200 | 2395937980 | 4495 | 4495 | 4495 | 4495 | 0 |
| 253 | 20230823 | 152100 | 2395937980 | 4495 | 4495 | 4495 | 4495 | 0 |
| 254 | 20230823 | 152000 | 2395937980 | 4495 | 4495 | 4495 | 4495 | 0 |
| 255 | 20230823 | 151900 | 2395937980 | 4495 | 4485 | 4495 | 4465 | 3821 |
| 256 | 20230823 | 151800 | 2378828310 | 4480 | 4475 | 4485 | 4475 | 775 |
| 257 | 20230823 | 151700 | 2375355840 | 4480 | 4475 | 4480 | 4475 | 332 |
| 258 | 20230823 | 151600 | 2373869890 | 4475 | 4475 | 4475 | 4475 | 198 |
| 259 | 20230823 | 151500 | 2372983840 | 4470 | 4470 | 4475 | 4470 | 604 |
| 260 | 20230823 | 151400 | 2370283955 | 4475 | 4475 | 4480 | 4475 | 140 |
| 261 | 20230823 | 151300 | 2369657445 | 4475 | 4475 | 4480 | 4475 | 181 |
| 262 | 20230823 | 151200 | 2368847220 | 4480 | 4480 | 4480 | 4475 | 508 |
| 263 | 20230823 | 151100 | 2366571465 | 4480 | 4480 | 4480 | 4480 | 132 |
| 264 | 20230823 | 151000 | 2365980105 | 4480 | 4480 | 4480 | 4480 | 1 |
| 265 | 20230823 | 150900 | 2365975625 | 4480 | 4480 | 4485 | 4470 | 201 |
| 266 | 20230823 | 150800 | 2365074615 | 4490 | 4485 | 4490 | 4485 | 291 |
| 267 | 20230823 | 150700 | 2363768525 | 4485 | 4485 | 4485 | 4485 | 410 |
| 268 | 20230823 | 150600 | 2361929675 | 4480 | 4465 | 4480 | 4465 | 138 |
| 269 | 20230823 | 150500 | 2361312245 | 4470 | 4470 | 4470 | 4465 | 1453 |
| 270 | 20230823 | 150400 | 2354823280 | 4480 | 4480 | 4480 | 4480 | 1 |
| 271 | 20230823 | 150300 | 2354818800 | 4470 | 4480 | 4480 | 4470 | 40 |
| 272 | 20230823 | 150200 | 2354639800 | 4480 | 4480 | 4480 | 4480 | 373 |
| 273 | 20230823 | 150100 | 2352968760 | 4480 | 4485 | 4485 | 4480 | 327 |
| 274 | 20230823 | 150000 | 2351503700 | 4480 | 4485 | 4485 | 4480 | 800 |
| 275 | 20230823 | 145900 | 2347917200 | 4485 | 4485 | 4485 | 4485 | 374 |
| 276 | 20230823 | 145800 | 2346239810 | 4490 | 4490 | 4490 | 4490 | 728 |
| 277 | 20230823 | 145700 | 2342971090 | 4490 | 4485 | 4490 | 4485 | 230 |
| 278 | 20230823 | 145600 | 2341938450 | 4495 | 4495 | 4495 | 4495 | 57 |
| 279 | 20230823 | 145500 | 2341682235 | 4500 | 4495 | 4500 | 4470 | 194 |
| 280 | 20230823 | 145400 | 2340811015 | 4505 | 4510 | 4510 | 4505 | 12 |
| 281 | 20230823 | 145300 | 2340756905 | 4515 | 4470 | 4515 | 4465 | 349 |
| 282 | 20230823 | 145200 | 2339191510 | 4485 | 4465 | 4485 | 4465 | 39 |
| 283 | 20230823 | 145100 | 2339017355 | 4485 | 4465 | 4485 | 4465 | 329 |
| 284 | 20230823 | 145000 | 2337548350 | 4465 | 4480 | 4480 | 4465 | 451 |
| 285 | 20230823 | 144900 | 2335534615 | 4480 | 4500 | 4500 | 4460 | 2624 |
| 286 | 20230823 | 144800 | 2323807735 | 4490 | 4505 | 4505 | 4490 | 2771 |
| 287 | 20230823 | 144700 | 2311351310 | 4515 | 4515 | 4515 | 4515 | 506 |
| 288 | 20230823 | 144600 | 2309066720 | 4510 | 4515 | 4515 | 4510 | 833 |
| 289 | 20230823 | 144500 | 2305307690 | 4520 | 4520 | 4520 | 4520 | 299 |
| 290 | 20230823 | 144400 | 2303956210 | 4520 | 4520 | 4525 | 4520 | 187 |
| 291 | 20230823 | 144300 | 2303110965 | 4525 | 4520 | 4525 | 4520 | 139 |
| 292 | 20230823 | 144200 | 2302482185 | 4510 | 4520 | 4520 | 4510 | 659 |
| 293 | 20230823 | 144100 | 2299507175 | 4525 | 4525 | 4525 | 4525 | 0 |
| 294 | 20230823 | 144000 | 2299507175 | 4525 | 4525 | 4525 | 4525 | 425 |
| 295 | 20230823 | 143900 | 2297584050 | 4520 | 4515 | 4520 | 4515 | 1110 |
| 296 | 20230823 | 143800 | 2292569645 | 4515 | 4515 | 4515 | 4515 | 60 |
| 297 | 20230823 | 143700 | 2292298745 | 4515 | 4515 | 4515 | 4515 | 3 |
| 298 | 20230823 | 143600 | 2292285200 | 4510 | 4510 | 4510 | 4510 | 46 |
| 299 | 20230823 | 143500 | 2292077740 | 4510 | 4510 | 4510 | 4510 | 0 |
| 300 | 20230823 | 143400 | 2292077740 | 4510 | 4515 | 4515 | 4510 | 290 |
| 301 | 20230823 | 143300 | 2290769830 | 4510 | 4505 | 4510 | 4505 | 324 |
| 302 | 20230823 | 143200 | 2289308605 | 4510 | 4510 | 4510 | 4510 | 2 |
| 303 | 20230823 | 143100 | 2289299585 | 4505 | 4500 | 4505 | 4500 | 1271 |
| 304 | 20230823 | 143000 | 2283573930 | 4505 | 4505 | 4505 | 4505 | 1 |
| 305 | 20230823 | 142900 | 2283569425 | 4500 | 4495 | 4500 | 4495 | 15 |
| 306 | 20230823 | 142800 | 2283501935 | 4500 | 4500 | 4500 | 4500 | 52 |
| 307 | 20230823 | 142700 | 2283267935 | 4500 | 4500 | 4500 | 4495 | 406 |
| 308 | 20230823 | 142600 | 2281442460 | 4505 | 4500 | 4505 | 4500 | 18 |
| 309 | 20230823 | 142500 | 2281361450 | 4505 | 4505 | 4510 | 4505 | 37 |
| 310 | 20230823 | 142400 | 2281194685 | 4510 | 4500 | 4510 | 4500 | 402 |
| 311 | 20230823 | 142300 | 2279382145 | 4500 | 4500 | 4500 | 4500 | 0 |
| 312 | 20230823 | 142200 | 2279382145 | 4500 | 4510 | 4510 | 4500 | 62 |
| 313 | 20230823 | 142100 | 2279103135 | 4505 | 4505 | 4505 | 4505 | 861 |
| 314 | 20230823 | 142000 | 2275224330 | 4505 | 4505 | 4505 | 4505 | 679 |
| 315 | 20230823 | 141900 | 2272165435 | 4510 | 4515 | 4515 | 4510 | 42 |
| 316 | 20230823 | 141800 | 2271976010 | 4505 | 4515 | 4520 | 4505 | 4851 |
| 317 | 20230823 | 141700 | 2250054005 | 4505 | 4505 | 4505 | 4505 | 130 |
| 318 | 20230823 | 141600 | 2249468355 | 4515 | 4515 | 4515 | 4505 | 2978 |
| 319 | 20230823 | 141500 | 2236041945 | 4515 | 4510 | 4520 | 4510 | 610 |
| 320 | 20230823 | 141400 | 2233287605 | 4510 | 4515 | 4520 | 4510 | 740 |
| 321 | 20230823 | 141300 | 2229945330 | 4520 | 4500 | 4520 | 4500 | 1004 |
| 322 | 20230823 | 141200 | 2225419050 | 4500 | 4485 | 4505 | 4485 | 373 |
| 323 | 20230823 | 141100 | 2223743405 | 4485 | 4500 | 4500 | 4455 | 3720 |
| 324 | 20230823 | 141000 | 2207120205 | 4505 | 4500 | 4505 | 4500 | 493 |
| 325 | 20230823 | 140900 | 2204900205 | 4500 | 4495 | 4505 | 4495 | 526 |
| 326 | 20230823 | 140800 | 2202530830 | 4505 | 4500 | 4505 | 4495 | 188 |
| 327 | 20230823 | 140700 | 2201684770 | 4505 | 4485 | 4505 | 4485 | 4599 |
| 328 | 20230823 | 140600 | 2181003495 | 4490 | 4490 | 4500 | 4480 | 6005 |
| 329 | 20230823 | 140500 | 2154019415 | 4490 | 4480 | 4490 | 4480 | 753 |
| 330 | 20230823 | 140400 | 2150641495 | 4470 | 4465 | 4470 | 4465 | 799 |
| 331 | 20230823 | 140300 | 2147070625 | 4460 | 4460 | 4460 | 4460 | 30 |
| 332 | 20230823 | 140200 | 2146936825 | 4460 | 4460 | 4460 | 4460 | 0 |
| 333 | 20230823 | 140100 | 2146936825 | 4460 | 4460 | 4460 | 4460 | 764 |
| 334 | 20230823 | 140000 | 2143529385 | 4465 | 4465 | 4465 | 4465 | 0 |
| 335 | 20230823 | 135900 | 2143529385 | 4465 | 4465 | 4465 | 4465 | 10 |
| 336 | 20230823 | 135800 | 2143484735 | 4465 | 4465 | 4465 | 4465 | 50 |
| 337 | 20230823 | 135700 | 2143261485 | 4465 | 4465 | 4465 | 4465 | 303 |
| 338 | 20230823 | 135600 | 2141908590 | 4465 | 4465 | 4465 | 4465 | 0 |
| 339 | 20230823 | 135500 | 2141908590 | 4465 | 4475 | 4475 | 4465 | 785 |
| 340 | 20230823 | 135400 | 2138396495 | 4475 | 4475 | 4475 | 4475 | 1 |
| 341 | 20230823 | 135300 | 2138392020 | 4470 | 4470 | 4470 | 4470 | 147 |
| 342 | 20230823 | 135200 | 2137734930 | 4470 | 4465 | 4470 | 4465 | 28 |
| 343 | 20230823 | 135100 | 2137609900 | 4465 | 4465 | 4465 | 4465 | 100 |
| 344 | 20230823 | 135000 | 2137163400 | 4465 | 4465 | 4465 | 4465 | 0 |
| 345 | 20230823 | 134900 | 2137163400 | 4465 | 4465 | 4465 | 4465 | 28 |
| 346 | 20230823 | 134800 | 2137038380 | 4465 | 4465 | 4465 | 4465 | 10 |
| 347 | 20230823 | 134700 | 2136993730 | 4470 | 4470 | 4470 | 4470 | 50 |
| 348 | 20230823 | 134600 | 2136770230 | 4470 | 4465 | 4475 | 4465 | 12 |
| 349 | 20230823 | 134500 | 2136716635 | 4460 | 4460 | 4460 | 4460 | 536 |
| 350 | 20230823 | 134400 | 2134326075 | 4460 | 4460 | 4460 | 4460 | 32 |
| 351 | 20230823 | 134300 | 2134183355 | 4465 | 4465 | 4465 | 4465 | 2 |
| 352 | 20230823 | 134200 | 2134174425 | 4455 | 4465 | 4465 | 4455 | 509 |
| 353 | 20230823 | 134100 | 2131906445 | 4465 | 4465 | 4465 | 4465 | 1 |
| 354 | 20230823 | 134000 | 2131901980 | 4480 | 4480 | 4480 | 4480 | 0 |
| 355 | 20230823 | 133900 | 2131901980 | 4480 | 4480 | 4480 | 4480 | 9 |
| 356 | 20230823 | 133800 | 2131861660 | 4460 | 4460 | 4460 | 4460 | 1 |
| 357 | 20230823 | 133700 | 2131857200 | 4455 | 4455 | 4455 | 4455 | 0 |
| 358 | 20230823 | 133600 | 2131857200 | 4455 | 4470 | 4470 | 4455 | 2068 |
| 359 | 20230823 | 133500 | 2122635495 | 4480 | 4480 | 4485 | 4480 | 32 |
| 360 | 20230823 | 133400 | 2122492130 | 4485 | 4480 | 4485 | 4480 | 560 |
| 361 | 20230823 | 133300 | 2119981420 | 4480 | 4465 | 4480 | 4460 | 588 |
| 362 | 20230823 | 133200 | 2117357295 | 4480 | 4480 | 4480 | 4480 | 1 |
| 363 | 20230823 | 133100 | 2117352815 | 4465 | 4470 | 4470 | 4465 | 557 |
| 364 | 20230823 | 133000 | 2114864810 | 4470 | 4470 | 4470 | 4470 | 31 |
| 365 | 20230823 | 132900 | 2114726240 | 4470 | 4470 | 4470 | 4470 | 1 |
| 366 | 20230823 | 132800 | 2114721770 | 4470 | 4470 | 4470 | 4470 | 201 |
| 367 | 20230823 | 132700 | 2113823300 | 4470 | 4470 | 4470 | 4470 | 1 |
| 368 | 20230823 | 132600 | 2113818830 | 4470 | 4470 | 4470 | 4470 | 1112 |
| 369 | 20230823 | 132500 | 2108848190 | 4470 | 4470 | 4470 | 4470 | 1 |
| 370 | 20230823 | 132400 | 2108843720 | 4470 | 4470 | 4470 | 4470 | 11 |
| 371 | 20230823 | 132300 | 2108794550 | 4465 | 4465 | 4465 | 4465 | 97 |
| 372 | 20230823 | 132200 | 2108361445 | 4460 | 4475 | 4475 | 4460 | 2733 |
| 373 | 20230823 | 132100 | 2096159645 | 4470 | 4470 | 4470 | 4470 | 1 |
| 374 | 20230823 | 132000 | 2096155175 | 4485 | 4465 | 4485 | 4465 | 331 |
| 375 | 20230823 | 131900 | 2094671615 | 4470 | 4470 | 4470 | 4470 | 30 |
| 376 | 20230823 | 131800 | 2094537515 | 4485 | 4470 | 4485 | 4465 | 1319 |
| 377 | 20230823 | 131700 | 2088630070 | 4460 | 4460 | 4465 | 4460 | 1823 |
| 378 | 20230823 | 131600 | 2080499440 | 4460 | 4465 | 4465 | 4460 | 92 |
| 379 | 20230823 | 131500 | 2080089070 | 4475 | 4465 | 4475 | 4465 | 56 |
| 380 | 20230823 | 131400 | 2079838490 | 4475 | 4460 | 4475 | 4460 | 14 |
| 381 | 20230823 | 131300 | 2079776030 | 4460 | 4470 | 4475 | 4460 | 1302 |
| 382 | 20230823 | 131200 | 2073968445 | 4460 | 4460 | 4460 | 4460 | 1 |
| 383 | 20230823 | 131100 | 2073963985 | 4460 | 4470 | 4470 | 4460 | 101 |
| 384 | 20230823 | 131000 | 2073513425 | 4465 | 4470 | 4475 | 4465 | 1637 |
| 385 | 20230823 | 130900 | 2066203535 | 4475 | 4470 | 4475 | 4465 | 293 |
| 386 | 20230823 | 130800 | 2064893805 | 4465 | 4465 | 4465 | 4465 | 1 |
| 387 | 20230823 | 130700 | 2064889340 | 4465 | 4475 | 4475 | 4465 | 32 |
| 388 | 20230823 | 130600 | 2064746420 | 4465 | 4465 | 4465 | 4465 | 917 |
| 389 | 20230823 | 130500 | 2060652015 | 4465 | 4465 | 4465 | 4465 | 1 |
| 390 | 20230823 | 130400 | 2060647550 | 4470 | 4470 | 4470 | 4470 | 982 |
| 391 | 20230823 | 130300 | 2056258010 | 4470 | 4475 | 4475 | 4470 | 11 |
| 392 | 20230823 | 130200 | 2056208790 | 4475 | 4470 | 4475 | 4470 | 42 |
| 393 | 20230823 | 130100 | 2056020845 | 4480 | 4475 | 4480 | 4475 | 150 |
| 394 | 20230823 | 130000 | 2055349105 | 4470 | 4470 | 4470 | 4470 | 32 |
| 395 | 20230823 | 125900 | 2055206065 | 4470 | 4470 | 4470 | 4470 | 75 |
| 396 | 20230823 | 125800 | 2054870815 | 4470 | 4470 | 4470 | 4470 | 21 |
| 397 | 20230823 | 125700 | 2054776945 | 4470 | 4475 | 4475 | 4470 | 1020 |
| 398 | 20230823 | 125600 | 2050217420 | 4475 | 4475 | 4475 | 4475 | 100 |
| 399 | 20230823 | 125500 | 2049769920 | 4475 | 4475 | 4475 | 4475 | 291 |
| 400 | 20230823 | 125400 | 2048467695 | 4475 | 4475 | 4475 | 4475 | 100 |
| 401 | 20230823 | 125300 | 2048020195 | 4475 | 4475 | 4475 | 4475 | 100 |
| 402 | 20230823 | 125200 | 2047572695 | 4470 | 4475 | 4475 | 4470 | 1001 |
| 403 | 20230823 | 125100 | 2043098220 | 4475 | 4475 | 4475 | 4475 | 934 |
| 404 | 20230823 | 125000 | 2038918570 | 4475 | 4475 | 4475 | 4475 | 366 |
| 405 | 20230823 | 124900 | 2037280720 | 4475 | 4470 | 4475 | 4470 | 1865 |
| 406 | 20230823 | 124800 | 2028935675 | 4470 | 4480 | 4480 | 4470 | 298 |
| 407 | 20230823 | 124700 | 2027603080 | 4470 | 4470 | 4470 | 4470 | 0 |
| 408 | 20230823 | 124600 | 2027603080 | 4470 | 4480 | 4485 | 4470 | 2002 |
| 409 | 20230823 | 124500 | 2018648180 | 4475 | 4480 | 4480 | 4475 | 71 |
| 410 | 20230823 | 124400 | 2018330350 | 4480 | 4480 | 4480 | 4480 | 300 |
| 411 | 20230823 | 124300 | 2016986350 | 4485 | 4485 | 4485 | 4485 | 80 |
| 412 | 20230823 | 124200 | 2016627550 | 4485 | 4485 | 4485 | 4485 | 1 |
| 413 | 20230823 | 124100 | 2016623065 | 4480 | 4480 | 4485 | 4480 | 1122 |
| 414 | 20230823 | 124000 | 2011596500 | 4475 | 4475 | 4475 | 4475 | 71 |
| 415 | 20230823 | 123900 | 2011278775 | 4480 | 4480 | 4480 | 4480 | 2 |
| 416 | 20230823 | 123800 | 2011269815 | 4485 | 4485 | 4485 | 4485 | 10 |
| 417 | 20230823 | 123700 | 2011224965 | 4485 | 4485 | 4485 | 4485 | 2 |
| 418 | 20230823 | 123600 | 2011215995 | 4485 | 4485 | 4490 | 4485 | 104 |
| 419 | 20230823 | 123500 | 2010749535 | 4485 | 4480 | 4485 | 4480 | 171 |
| 420 | 20230823 | 123400 | 2009982955 | 4485 | 4480 | 4485 | 4480 | 691 |
| 421 | 20230823 | 123300 | 2006883825 | 4465 | 4465 | 4465 | 4465 | 0 |
| 422 | 20230823 | 123200 | 2006883825 | 4465 | 4465 | 4465 | 4465 | 0 |
| 423 | 20230823 | 123100 | 2006883825 | 4465 | 4470 | 4470 | 4465 | 665 |
| 424 | 20230823 | 123000 | 2003914040 | 4470 | 4470 | 4470 | 4470 | 71 |
| 425 | 20230823 | 122900 | 2003596670 | 4470 | 4470 | 4470 | 4470 | 0 |
| 426 | 20230823 | 122800 | 2003596670 | 4470 | 4470 | 4470 | 4470 | 104 |
| 427 | 20230823 | 122700 | 2003131790 | 4470 | 4470 | 4470 | 4470 | 0 |
| 428 | 20230823 | 122600 | 2003131790 | 4470 | 4470 | 4470 | 4470 | 100 |
| 429 | 20230823 | 122500 | 2002684790 | 4470 | 4480 | 4485 | 4470 | 2591 |
| 430 | 20230823 | 122400 | 1991081170 | 4485 | 4485 | 4485 | 4485 | 72 |
| 431 | 20230823 | 122300 | 1990758250 | 4480 | 4480 | 4480 | 4480 | 2 |
| 432 | 20230823 | 122200 | 1990749290 | 4485 | 4480 | 4485 | 4480 | 25 |
| 433 | 20230823 | 122100 | 1990637240 | 4480 | 4480 | 4480 | 4480 | 0 |
| 434 | 20230823 | 122000 | 1990637240 | 4480 | 4480 | 4485 | 4480 | 139 |
| 435 | 20230823 | 121900 | 1990014430 | 4485 | 4485 | 4485 | 4485 | 0 |
| 436 | 20230823 | 121800 | 1990014430 | 4485 | 4485 | 4485 | 4485 | 91 |
| 437 | 20230823 | 121700 | 1989606295 | 4485 | 4485 | 4485 | 4485 | 1 |
| 438 | 20230823 | 121600 | 1989601810 | 4485 | 4490 | 4490 | 4485 | 205 |
| 439 | 20230823 | 121500 | 1988681865 | 4485 | 4485 | 4490 | 4485 | 117 |
| 440 | 20230823 | 121400 | 1988156965 | 4485 | 4485 | 4485 | 4485 | 218 |
| 441 | 20230823 | 121300 | 1987179235 | 4485 | 4485 | 4485 | 4485 | 68 |
| 442 | 20230823 | 121200 | 1986874255 | 4495 | 4495 | 4495 | 4495 | 1 |
| 443 | 20230823 | 121100 | 1986869760 | 4485 | 4485 | 4485 | 4485 | 800 |
| 444 | 20230823 | 121000 | 1983281760 | 4485 | 4480 | 4485 | 4475 | 621 |
| 445 | 20230823 | 120900 | 1980497140 | 4490 | 4490 | 4490 | 4490 | 3 |
| 446 | 20230823 | 120800 | 1980483670 | 4490 | 4490 | 4490 | 4490 | 362 |
| 447 | 20230823 | 120700 | 1978858290 | 4475 | 4495 | 4495 | 4475 | 160 |
| 448 | 20230823 | 120600 | 1978141340 | 4475 | 4485 | 4500 | 4475 | 2051 |
| 449 | 20230823 | 120500 | 1968921545 | 4485 | 4465 | 4485 | 4460 | 2098 |
| 450 | 20230823 | 120400 | 1959556380 | 4465 | 4490 | 4490 | 4465 | 118 |
| 451 | 20230823 | 120300 | 1959028605 | 4490 | 4490 | 4490 | 4490 | 90 |
| 452 | 20230823 | 120200 | 1958624505 | 4470 | 4470 | 4470 | 4470 | 79 |
| 453 | 20230823 | 120100 | 1958271375 | 4470 | 4470 | 4470 | 4470 | 1 |
| 454 | 20230823 | 120000 | 1958266905 | 4490 | 4490 | 4495 | 4465 | 524 |
| 455 | 20230823 | 115900 | 1955915515 | 4495 | 4485 | 4500 | 4485 | 4799 |
| 456 | 20230823 | 115800 | 1934363515 | 4465 | 4465 | 4480 | 4465 | 707 |
| 457 | 20230823 | 115700 | 1931197760 | 4465 | 4470 | 4470 | 4465 | 405 |
| 458 | 20230823 | 115600 | 1929389355 | 4470 | 4470 | 4470 | 4470 | 0 |
| 459 | 20230823 | 115500 | 1929389355 | 4470 | 4470 | 4470 | 4465 | 72 |
| 460 | 20230823 | 115400 | 1929067860 | 4470 | 4470 | 4470 | 4470 | 33 |
| 461 | 20230823 | 115300 | 1928920350 | 4470 | 4470 | 4470 | 4470 | 1 |
| 462 | 20230823 | 115200 | 1928915880 | 4465 | 4470 | 4470 | 4465 | 4 |
| 463 | 20230823 | 115100 | 1928898005 | 4465 | 4465 | 4465 | 4465 | 111 |
| 464 | 20230823 | 115000 | 1928402390 | 4465 | 4450 | 4465 | 4450 | 910 |
| 465 | 20230823 | 114900 | 1924350725 | 4450 | 4450 | 4460 | 4450 | 407 |
| 466 | 20230823 | 114800 | 1922539075 | 4450 | 4455 | 4455 | 4450 | 5403 |
| 467 | 20230823 | 114700 | 1898495065 | 4455 | 4455 | 4455 | 4455 | 16 |
| 468 | 20230823 | 114600 | 1898423785 | 4460 | 4450 | 4460 | 4450 | 6 |
| 469 | 20230823 | 114500 | 1898397045 | 4450 | 4455 | 4460 | 4450 | 1478 |
| 470 | 20230823 | 114400 | 1891807375 | 4455 | 4455 | 4460 | 4455 | 2717 |
| 471 | 20230823 | 114300 | 1879702635 | 4455 | 4460 | 4460 | 4455 | 50 |
| 472 | 20230823 | 114200 | 1879479850 | 4455 | 4455 | 4460 | 4455 | 266 |
| 473 | 20230823 | 114100 | 1878293515 | 4460 | 4455 | 4465 | 4455 | 512 |
| 474 | 20230823 | 114000 | 1876009950 | 4465 | 4460 | 4465 | 4455 | 607 |
| 475 | 20230823 | 113900 | 1873300425 | 4455 | 4455 | 4455 | 4455 | 244 |
| 476 | 20230823 | 113800 | 1872213405 | 4455 | 4465 | 4465 | 4450 | 6705 |
| 477 | 20230823 | 113700 | 1842331730 | 4460 | 4460 | 4470 | 4460 | 137 |
| 478 | 20230823 | 113600 | 1841720670 | 4460 | 4460 | 4460 | 4460 | 42 |
| 479 | 20230823 | 113500 | 1841533350 | 4460 | 4460 | 4460 | 4460 | 122 |
| 480 | 20230823 | 113400 | 1840989230 | 4460 | 4465 | 4465 | 4460 | 1416 |
| 481 | 20230823 | 113300 | 1834672640 | 4465 | 4465 | 4465 | 4465 | 54 |
| 482 | 20230823 | 113200 | 1834431530 | 4465 | 4460 | 4465 | 4460 | 215 |
| 483 | 20230823 | 113100 | 1833471560 | 4460 | 4460 | 4460 | 4460 | 331 |
| 484 | 20230823 | 113000 | 1831995300 | 4460 | 4460 | 4460 | 4460 | 1159 |
| 485 | 20230823 | 112900 | 1826826160 | 4465 | 4465 | 4465 | 4465 | 130 |
| 486 | 20230823 | 112800 | 1826245710 | 4460 | 4460 | 4465 | 4460 | 527 |
| 487 | 20230823 | 112700 | 1823895240 | 4465 | 4465 | 4465 | 4465 | 0 |
| 488 | 20230823 | 112600 | 1823895240 | 4465 | 4465 | 4470 | 4465 | 31 |
| 489 | 20230823 | 112500 | 1823756810 | 4465 | 4465 | 4465 | 4465 | 95 |
| 490 | 20230823 | 112400 | 1823332635 | 4470 | 4470 | 4470 | 4470 | 123 |
| 491 | 20230823 | 112300 | 1822782825 | 4470 | 4465 | 4470 | 4465 | 102 |
| 492 | 20230823 | 112200 | 1822327010 | 4465 | 4460 | 4470 | 4460 | 1168 |
| 493 | 20230823 | 112100 | 1817109610 | 4460 | 4455 | 4460 | 4455 | 100 |
| 494 | 20230823 | 112000 | 1816664030 | 4455 | 4455 | 4455 | 4455 | 104 |
| 495 | 20230823 | 111900 | 1816200710 | 4455 | 4455 | 4455 | 4455 | 32 |
| 496 | 20230823 | 111800 | 1816058150 | 4445 | 4455 | 4455 | 4445 | 10200 |
| 497 | 20230823 | 111700 | 1770659025 | 4460 | 4460 | 4460 | 4460 | 50 |
| 498 | 20230823 | 111600 | 1770436025 | 4460 | 4460 | 4460 | 4460 | 961 |
| 499 | 20230823 | 111500 | 1766149965 | 4465 | 4460 | 4465 | 4455 | 73 |
| 500 | 20230823 | 111400 | 1765824445 | 4460 | 4460 | 4460 | 4460 | 29 |
| 501 | 20230823 | 111300 | 1765695105 | 4460 | 4460 | 4460 | 4460 | 75 |
| 502 | 20230823 | 111200 | 1765360605 | 4460 | 4460 | 4460 | 4460 | 131 |
| 503 | 20230823 | 111100 | 1764776345 | 4460 | 4455 | 4460 | 4455 | 934 |
| 504 | 20230823 | 111000 | 1760613105 | 4455 | 4455 | 4455 | 4455 | 103 |
| 505 | 20230823 | 110900 | 1760154240 | 4455 | 4455 | 4455 | 4455 | 611 |
| 506 | 20230823 | 110800 | 1757432235 | 4455 | 4455 | 4455 | 4455 | 37 |
| 507 | 20230823 | 110700 | 1757267400 | 4460 | 4460 | 4460 | 4460 | 398 |
| 508 | 20230823 | 110600 | 1755492320 | 4460 | 4465 | 4470 | 4460 | 1504 |
| 509 | 20230823 | 110500 | 1748782220 | 4470 | 4460 | 4470 | 4460 | 72 |
| 510 | 20230823 | 110400 | 1748461090 | 4460 | 4460 | 4460 | 4460 | 888 |
| 511 | 20230823 | 110300 | 1744500610 | 4460 | 4460 | 4470 | 4460 | 171 |
| 512 | 20230823 | 110200 | 1743736750 | 4460 | 4460 | 4460 | 4455 | 1724 |
| 513 | 20230823 | 110100 | 1736047720 | 4460 | 4460 | 4460 | 4460 | 49 |
| 514 | 20230823 | 110000 | 1735829180 | 4470 | 4455 | 4470 | 4455 | 221 |
| 515 | 20230823 | 105900 | 1734842890 | 4455 | 4455 | 4460 | 4455 | 1085 |
| 516 | 20230823 | 105800 | 1730009075 | 4460 | 4460 | 4465 | 4460 | 1737 |
| 517 | 20230823 | 105700 | 1722261670 | 4460 | 4470 | 4470 | 4460 | 586 |
| 518 | 20230823 | 105600 | 1719648070 | 4460 | 4460 | 4460 | 4460 | 1780 |
| 519 | 20230823 | 105500 | 1711709270 | 4465 | 4465 | 4465 | 4460 | 1277 |
| 520 | 20230823 | 105400 | 1706008785 | 4460 | 4475 | 4475 | 4460 | 301 |
| 521 | 20230823 | 105300 | 1704664985 | 4460 | 4460 | 4460 | 4460 | 0 |
| 522 | 20230823 | 105200 | 1704664985 | 4460 | 4465 | 4465 | 4460 | 1375 |
| 523 | 20230823 | 105100 | 1698532230 | 4470 | 4475 | 4475 | 4470 | 727 |
| 524 | 20230823 | 105000 | 1695282085 | 4475 | 4470 | 4475 | 4470 | 14 |
| 525 | 20230823 | 104900 | 1695219440 | 4475 | 4480 | 4480 | 4475 | 630 |
| 526 | 20230823 | 104800 | 1692399005 | 4480 | 4475 | 4480 | 4475 | 113 |
| 527 | 20230823 | 104700 | 1691893280 | 4480 | 4485 | 4485 | 4480 | 60 |
| 528 | 20230823 | 104600 | 1691624470 | 4475 | 4475 | 4485 | 4475 | 1258 |
| 529 | 20230823 | 104500 | 1685994860 | 4475 | 4470 | 4475 | 4470 | 537 |
| 530 | 20230823 | 104400 | 1683591830 | 4470 | 4470 | 4470 | 4455 | 4121 |
| 531 | 20230823 | 104300 | 1665220070 | 4470 | 4470 | 4475 | 4450 | 10577 |
| 532 | 20230823 | 104200 | 1618092020 | 4475 | 4475 | 4475 | 4475 | 930 |
| 533 | 20230823 | 104100 | 1613930270 | 4475 | 4475 | 4475 | 4475 | 86 |
| 534 | 20230823 | 104000 | 1613545420 | 4475 | 4475 | 4475 | 4475 | 714 |
| 535 | 20230823 | 103900 | 1610350270 | 4475 | 4470 | 4475 | 4470 | 53 |
| 536 | 20230823 | 103800 | 1610113105 | 4485 | 4470 | 4485 | 4470 | 1059 |
| 537 | 20230823 | 103700 | 1605376745 | 4470 | 4470 | 4470 | 4470 | 916 |
| 538 | 20230823 | 103600 | 1601282225 | 4470 | 4470 | 4470 | 4470 | 202 |
| 539 | 20230823 | 103500 | 1600379285 | 4475 | 4480 | 4485 | 4475 | 606 |
| 540 | 20230823 | 103400 | 1597664830 | 4485 | 4485 | 4485 | 4485 | 3 |
| 541 | 20230823 | 103300 | 1597651375 | 4470 | 4480 | 4480 | 4470 | 100 |
| 542 | 20230823 | 103200 | 1597204210 | 4470 | 4475 | 4475 | 4470 | 951 |
| 543 | 20230823 | 103100 | 1592952320 | 4475 | 4480 | 4485 | 4475 | 838 |
| 544 | 20230823 | 103000 | 1589201895 | 4490 | 4475 | 4490 | 4475 | 254 |
| 545 | 20230823 | 102900 | 1588063400 | 4490 | 4490 | 4490 | 4490 | 3 |
| 546 | 20230823 | 102800 | 1588049930 | 4470 | 4485 | 4490 | 4470 | 181 |
| 547 | 20230823 | 102700 | 1587239085 | 4485 | 4480 | 4490 | 4475 | 1055 |
| 548 | 20230823 | 102600 | 1582516220 | 4480 | 4480 | 4480 | 4480 | 100 |
| 549 | 20230823 | 102500 | 1582068220 | 4490 | 4480 | 4490 | 4480 | 2552 |
| 550 | 20230823 | 102400 | 1570634370 | 4480 | 4480 | 4480 | 4480 | 762 |
| 551 | 20230823 | 102300 | 1567220610 | 4480 | 4480 | 4480 | 4480 | 301 |
| 552 | 20230823 | 102200 | 1565872130 | 4475 | 4475 | 4475 | 4475 | 137 |
| 553 | 20230823 | 102100 | 1565259055 | 4470 | 4470 | 4470 | 4470 | 147 |
| 554 | 20230823 | 102000 | 1564601965 | 4475 | 4470 | 4475 | 4470 | 3 |
| 555 | 20230823 | 101900 | 1564588550 | 4470 | 4475 | 4475 | 4470 | 67 |
| 556 | 20230823 | 101800 | 1564289045 | 4485 | 4485 | 4485 | 4465 | 68 |
| 557 | 20230823 | 101700 | 1563984165 | 4490 | 4470 | 4490 | 4470 | 1869 |
| 558 | 20230823 | 101600 | 1555594220 | 4470 | 4460 | 4470 | 4460 | 707 |
| 559 | 20230823 | 101500 | 1552438620 | 4460 | 4460 | 4460 | 4455 | 476 |
| 560 | 20230823 | 101400 | 1550316915 | 4465 | 4465 | 4465 | 4455 | 535 |
| 561 | 20230823 | 101300 | 1547931805 | 4465 | 4465 | 4465 | 4465 | 18 |
| 562 | 20230823 | 101200 | 1547851435 | 4460 | 4475 | 4475 | 4455 | 773 |
| 563 | 20230823 | 101100 | 1544402005 | 4475 | 4480 | 4480 | 4475 | 237 |
| 564 | 20230823 | 101000 | 1543341380 | 4475 | 4480 | 4490 | 4475 | 164 |
| 565 | 20230823 | 100900 | 1542606655 | 4490 | 4490 | 4490 | 4485 | 2400 |
| 566 | 20230823 | 100800 | 1531842315 | 4490 | 4475 | 4495 | 4455 | 3743 |
| 567 | 20230823 | 100700 | 1515088830 | 4455 | 4455 | 4455 | 4455 | 514 |
| 568 | 20230823 | 100600 | 1512798960 | 4475 | 4470 | 4475 | 4450 | 540 |
| 569 | 20230823 | 100500 | 1510390535 | 4475 | 4455 | 4475 | 4455 | 3346 |
| 570 | 20230823 | 100400 | 1495478600 | 4455 | 4460 | 4460 | 4455 | 1184 |
| 571 | 20230823 | 100300 | 1490203875 | 4455 | 4470 | 4470 | 4455 | 1931 |
| 572 | 20230823 | 100200 | 1481583410 | 4470 | 4470 | 4475 | 4470 | 42 |
| 573 | 20230823 | 100100 | 1481395600 | 4470 | 4475 | 4475 | 4470 | 1338 |
| 574 | 20230823 | 100000 | 1475412590 | 4480 | 4470 | 4480 | 4470 | 1102 |
| 575 | 20230823 | 095900 | 1470481790 | 4470 | 4445 | 4470 | 4445 | 674 |
| 576 | 20230823 | 095800 | 1467474935 | 4445 | 4480 | 4485 | 4410 | 39355 |
| 577 | 20230823 | 095700 | 1292547280 | 4485 | 4475 | 4485 | 4475 | 2782 |
| 578 | 20230823 | 095600 | 1280084720 | 4480 | 4475 | 4480 | 4475 | 2705 |
| 579 | 20230823 | 095500 | 1267966525 | 4475 | 4470 | 4480 | 4470 | 2615 |
| 580 | 20230823 | 095400 | 1256258585 | 4475 | 4475 | 4475 | 4475 | 493 |
| 581 | 20230823 | 095300 | 1254052410 | 4475 | 4475 | 4480 | 4475 | 260 |
| 582 | 20230823 | 095200 | 1252888905 | 4480 | 4475 | 4480 | 4475 | 1527 |
| 583 | 20230823 | 095100 | 1246051905 | 4475 | 4475 | 4475 | 4475 | 1549 |
| 584 | 20230823 | 095000 | 1239120130 | 4475 | 4480 | 4480 | 4475 | 837 |
| 585 | 20230823 | 094900 | 1235370550 | 4480 | 4485 | 4485 | 4480 | 843 |
| 586 | 20230823 | 094800 | 1231592215 | 4485 | 4485 | 4485 | 4485 | 763 |
| 587 | 20230823 | 094700 | 1228170160 | 4485 | 4475 | 4485 | 4475 | 611 |
| 588 | 20230823 | 094600 | 1225435825 | 4475 | 4480 | 4485 | 4475 | 1219 |
| 589 | 20230823 | 094500 | 1219977710 | 4490 | 4480 | 4490 | 4480 | 151 |
| 590 | 20230823 | 094400 | 1219301210 | 4475 | 4465 | 4475 | 4460 | 6340 |
| 591 | 20230823 | 094300 | 1190995640 | 4475 | 4470 | 4475 | 4465 | 1073 |
| 592 | 20230823 | 094200 | 1186194500 | 4470 | 4460 | 4470 | 4460 | 498 |
| 593 | 20230823 | 094100 | 1183972920 | 4460 | 4470 | 4470 | 4460 | 747 |
| 594 | 20230823 | 094000 | 1180641200 | 4470 | 4460 | 4470 | 4455 | 1410 |
| 595 | 20230823 | 093900 | 1174356480 | 4455 | 4470 | 4475 | 4455 | 7093 |
| 596 | 20230823 | 093800 | 1142679315 | 4465 | 4465 | 4475 | 4455 | 4306 |
| 597 | 20230823 | 093700 | 1123459300 | 4470 | 4470 | 4475 | 4465 | 2351 |
| 598 | 20230823 | 093600 | 1112959895 | 4475 | 4480 | 4480 | 4470 | 279 |
| 599 | 20230823 | 093500 | 1111711815 | 4480 | 4490 | 4490 | 4480 | 3980 |
| 600 | 20230823 | 093400 | 1093880415 | 4480 | 4490 | 4490 | 4480 | 2149 |
| 601 | 20230823 | 093300 | 1084246795 | 4485 | 4490 | 4495 | 4480 | 490 |
| 602 | 20230823 | 093200 | 1082049705 | 4495 | 4495 | 4495 | 4495 | 0 |
| 603 | 20230823 | 093100 | 1082049705 | 4495 | 4485 | 4495 | 4480 | 202 |
| 604 | 20230823 | 093000 | 1081144400 | 4480 | 4490 | 4500 | 4480 | 413 |
| 605 | 20230823 | 092900 | 1079293480 | 4500 | 4480 | 4500 | 4480 | 1013 |
| 606 | 20230823 | 092800 | 1074748205 | 4480 | 4480 | 4480 | 4475 | 88 |
| 607 | 20230823 | 092700 | 1074353970 | 4480 | 4490 | 4490 | 4480 | 2033 |
| 608 | 20230823 | 092600 | 1065242425 | 4485 | 4455 | 4550 | 4455 | 8758 |
| 609 | 20230823 | 092500 | 1026048940 | 4450 | 4450 | 4455 | 4445 | 3998 |
| 610 | 20230823 | 092400 | 1008267510 | 4450 | 4440 | 4465 | 4440 | 3878 |
| 611 | 20230823 | 092300 | 991022055 | 4440 | 4510 | 4525 | 4430 | 48537 |
| 612 | 20230823 | 092200 | 774156790 | 4525 | 4535 | 4535 | 4505 | 9601 |
| 613 | 20230823 | 092100 | 730747675 | 4525 | 4550 | 4555 | 4520 | 3547 |
| 614 | 20230823 | 092000 | 714654325 | 4555 | 4550 | 4560 | 4535 | 2371 |
| 615 | 20230823 | 091900 | 703869915 | 4550 | 4505 | 4550 | 4505 | 13973 |
| 616 | 20230823 | 091800 | 640620795 | 4500 | 4545 | 4545 | 4500 | 12572 |
| 617 | 20230823 | 091700 | 583833710 | 4515 | 4540 | 4545 | 4515 | 4788 |
| 618 | 20230823 | 091600 | 562170045 | 4545 | 4530 | 4555 | 4530 | 8158 |
| 619 | 20230823 | 091500 | 525120990 | 4530 | 4545 | 4545 | 4505 | 14951 |
| 620 | 20230823 | 091400 | 457529130 | 4545 | 4560 | 4560 | 4545 | 4963 |
| 621 | 20230823 | 091300 | 434966090 | 4560 | 4560 | 4570 | 4550 | 3881 |
| 622 | 20230823 | 091200 | 417246720 | 4560 | 4550 | 4560 | 4550 | 703 |
| 623 | 20230823 | 091100 | 414046070 | 4545 | 4550 | 4560 | 4545 | 3277 |
| 624 | 20230823 | 091000 | 399133410 | 4550 | 4545 | 4560 | 4540 | 3175 |
| 625 | 20230823 | 090900 | 384706085 | 4545 | 4570 | 4570 | 4545 | 4440 |
| 626 | 20230823 | 090800 | 364462990 | 4570 | 4580 | 4580 | 4560 | 1136 |
| 627 | 20230823 | 090700 | 359273255 | 4580 | 4585 | 4585 | 4570 | 2342 |
| 628 | 20230823 | 090600 | 348554970 | 4590 | 4535 | 4595 | 4520 | 2413 |
| 629 | 20230823 | 090500 | 337570915 | 4535 | 4540 | 4540 | 4465 | 38251 |
| 630 | 20230823 | 090400 | 165604760 | 4500 | 4525 | 4545 | 4500 | 14421 |
| 631 | 20230823 | 090300 | 100601700 | 4520 | 4525 | 4550 | 4520 | 3058 |
| 632 | 20230823 | 090200 | 86775125 | 4525 | 4555 | 4555 | 4525 | 4830 |
| 633 | 20230823 | 090100 | 64872820 | 4555 | 4530 | 4555 | 4520 | 2389 |
| 634 | 20230823 | 090000 | 54057395 | 4530 | 4545 | 4545 | 4510 | 11872 |