33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 193400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 2381 |
| 3 | 20230823 | 193300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 4 | 20230823 | 193200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 5 | 20230823 | 193100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 6 | 20230823 | 193000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 7 | 20230823 | 192900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 8 | 20230823 | 192800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 9 | 20230823 | 192700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 10 | 20230823 | 192600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 11 | 20230823 | 192500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 12 | 20230823 | 192400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 13 | 20230823 | 192300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 14 | 20230823 | 192200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 15 | 20230823 | 192100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 16 | 20230823 | 192000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 17 | 20230823 | 191900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 18 | 20230823 | 191800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 19 | 20230823 | 191700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 20 | 20230823 | 191600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 21 | 20230823 | 191500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 22 | 20230823 | 191400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 23 | 20230823 | 191300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 24 | 20230823 | 191200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 25 | 20230823 | 191100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 26 | 20230823 | 191000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 27 | 20230823 | 190900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 28 | 20230823 | 190800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 29 | 20230823 | 190700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 30 | 20230823 | 190600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 31 | 20230823 | 190500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 32 | 20230823 | 190400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 2381 |
| 33 | 20230823 | 190300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 34 | 20230823 | 190200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 35 | 20230823 | 190100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 36 | 20230823 | 190000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 37 | 20230823 | 185900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 38 | 20230823 | 185800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 39 | 20230823 | 185700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 40 | 20230823 | 185600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 41 | 20230823 | 185500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 42 | 20230823 | 185400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 43 | 20230823 | 185300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 44 | 20230823 | 185200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 45 | 20230823 | 185100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 46 | 20230823 | 185000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 47 | 20230823 | 184900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 48 | 20230823 | 184800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 49 | 20230823 | 184700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 50 | 20230823 | 184600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 51 | 20230823 | 184500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 52 | 20230823 | 184400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 53 | 20230823 | 184300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 54 | 20230823 | 184200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 55 | 20230823 | 184100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 56 | 20230823 | 184000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 57 | 20230823 | 183900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 58 | 20230823 | 183800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 59 | 20230823 | 183700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 60 | 20230823 | 183600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 61 | 20230823 | 183500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 62 | 20230823 | 183400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 2381 |
| 63 | 20230823 | 183300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 64 | 20230823 | 183200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 65 | 20230823 | 183100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 66 | 20230823 | 183000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 67 | 20230823 | 182900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 68 | 20230823 | 182800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 69 | 20230823 | 182700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 70 | 20230823 | 182600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 71 | 20230823 | 182500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 72 | 20230823 | 182400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 73 | 20230823 | 182300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 74 | 20230823 | 182200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 75 | 20230823 | 182100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 76 | 20230823 | 182000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 77 | 20230823 | 181900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 78 | 20230823 | 181800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 79 | 20230823 | 181700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 80 | 20230823 | 181600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 81 | 20230823 | 181500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 82 | 20230823 | 181400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 83 | 20230823 | 181300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 84 | 20230823 | 181200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 85 | 20230823 | 181100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 86 | 20230823 | 181000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 87 | 20230823 | 180900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 88 | 20230823 | 180800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 89 | 20230823 | 180700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 90 | 20230823 | 180600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 91 | 20230823 | 180500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 92 | 20230823 | 180400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 2381 |
| 93 | 20230823 | 180300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 94 | 20230823 | 180200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 95 | 20230823 | 180100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 96 | 20230823 | 180000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 97 | 20230823 | 175900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 98 | 20230823 | 175800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 99 | 20230823 | 175700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 100 | 20230823 | 175600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 101 | 20230823 | 175500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 102 | 20230823 | 175400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 103 | 20230823 | 175300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 104 | 20230823 | 175200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 105 | 20230823 | 175100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 106 | 20230823 | 175000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 107 | 20230823 | 174900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 108 | 20230823 | 174800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 109 | 20230823 | 174700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 110 | 20230823 | 174600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 111 | 20230823 | 174500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 112 | 20230823 | 174400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 113 | 20230823 | 174300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 114 | 20230823 | 174200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 115 | 20230823 | 174100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 116 | 20230823 | 174000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 117 | 20230823 | 173900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 118 | 20230823 | 173800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 119 | 20230823 | 173700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 120 | 20230823 | 173600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 121 | 20230823 | 173500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 122 | 20230823 | 173400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 2381 |
| 123 | 20230823 | 173300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 124 | 20230823 | 173200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 125 | 20230823 | 173100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 126 | 20230823 | 173000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 127 | 20230823 | 172900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 128 | 20230823 | 172800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 129 | 20230823 | 172700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 130 | 20230823 | 172600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 131 | 20230823 | 172500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 132 | 20230823 | 172400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 133 | 20230823 | 172300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 134 | 20230823 | 172200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 135 | 20230823 | 172100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 136 | 20230823 | 172000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 137 | 20230823 | 171900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 138 | 20230823 | 171800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 139 | 20230823 | 171700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 140 | 20230823 | 171600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 141 | 20230823 | 171500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 142 | 20230823 | 171400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 143 | 20230823 | 171300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 144 | 20230823 | 171200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 145 | 20230823 | 171100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 146 | 20230823 | 171000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 147 | 20230823 | 170900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 148 | 20230823 | 170800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 149 | 20230823 | 170700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 150 | 20230823 | 170600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 151 | 20230823 | 170500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 152 | 20230823 | 170400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 2381 |
| 153 | 20230823 | 170300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 154 | 20230823 | 170200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 155 | 20230823 | 170100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 156 | 20230823 | 170000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 157 | 20230823 | 165900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 158 | 20230823 | 165800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 159 | 20230823 | 165700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 160 | 20230823 | 165600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 161 | 20230823 | 165500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 162 | 20230823 | 165400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 163 | 20230823 | 165300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 164 | 20230823 | 165200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 165 | 20230823 | 165100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 166 | 20230823 | 165000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 167 | 20230823 | 164900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 168 | 20230823 | 164800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 169 | 20230823 | 164700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 170 | 20230823 | 164600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 171 | 20230823 | 164500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 172 | 20230823 | 164400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 173 | 20230823 | 164300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 174 | 20230823 | 164200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 175 | 20230823 | 164100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 176 | 20230823 | 164000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 177 | 20230823 | 163900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 178 | 20230823 | 163800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 179 | 20230823 | 163700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 180 | 20230823 | 163600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 181 | 20230823 | 163500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 182 | 20230823 | 163400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 2381 |
| 183 | 20230823 | 163300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 184 | 20230823 | 163200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 185 | 20230823 | 163100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 186 | 20230823 | 163000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 187 | 20230823 | 162900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 188 | 20230823 | 162800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 189 | 20230823 | 162700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 190 | 20230823 | 162600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 191 | 20230823 | 162500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 192 | 20230823 | 162400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 193 | 20230823 | 162300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 194 | 20230823 | 162200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 195 | 20230823 | 162100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 196 | 20230823 | 162000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 197 | 20230823 | 161900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 198 | 20230823 | 161800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 199 | 20230823 | 161700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 200 | 20230823 | 161600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 201 | 20230823 | 161500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 202 | 20230823 | 161400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 203 | 20230823 | 161300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 204 | 20230823 | 161200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 205 | 20230823 | 161100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 206 | 20230823 | 161000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 207 | 20230823 | 160900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 208 | 20230823 | 160800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 209 | 20230823 | 160700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 210 | 20230823 | 160600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 211 | 20230823 | 160500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 212 | 20230823 | 160400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 2381 |
| 213 | 20230823 | 160300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 214 | 20230823 | 160200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 215 | 20230823 | 160100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 216 | 20230823 | 160000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 217 | 20230823 | 155900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 218 | 20230823 | 155800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 219 | 20230823 | 155700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 220 | 20230823 | 155600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 221 | 20230823 | 155500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 222 | 20230823 | 155400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 223 | 20230823 | 155300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 224 | 20230823 | 155200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 225 | 20230823 | 155100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 226 | 20230823 | 155000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 227 | 20230823 | 154900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 228 | 20230823 | 154800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 229 | 20230823 | 154700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 230 | 20230823 | 154600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 231 | 20230823 | 154500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 232 | 20230823 | 154400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 233 | 20230823 | 154300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 234 | 20230823 | 154200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 235 | 20230823 | 154100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 236 | 20230823 | 154000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 237 | 20230823 | 153900 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 238 | 20230823 | 153800 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 239 | 20230823 | 153700 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 240 | 20230823 | 153600 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 241 | 20230823 | 153500 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 242 | 20230823 | 153400 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 2381 |
| 243 | 20230823 | 153300 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 244 | 20230823 | 153200 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 245 | 20230823 | 153100 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 0 |
| 246 | 20230823 | 153000 | 2037786400 | 12180 | 12180 | 12180 | 12180 | 2381 |
| 247 | 20230823 | 152900 | 2008785820 | 12180 | 12180 | 12180 | 12180 | 0 |
| 248 | 20230823 | 152800 | 2008785820 | 12180 | 12180 | 12180 | 12180 | 0 |
| 249 | 20230823 | 152700 | 2008785820 | 12180 | 12180 | 12180 | 12180 | 0 |
| 250 | 20230823 | 152600 | 2008785820 | 12180 | 12180 | 12180 | 12180 | 0 |
| 251 | 20230823 | 152500 | 2008785820 | 12180 | 12180 | 12180 | 12180 | 0 |
| 252 | 20230823 | 152400 | 2008785820 | 12180 | 12180 | 12180 | 12180 | 0 |
| 253 | 20230823 | 152300 | 2008785820 | 12180 | 12180 | 12180 | 12180 | 0 |
| 254 | 20230823 | 152200 | 2008785820 | 12180 | 12180 | 12180 | 12180 | 0 |
| 255 | 20230823 | 152100 | 2008785820 | 12180 | 12180 | 12180 | 12180 | 0 |
| 256 | 20230823 | 152000 | 2008785820 | 12180 | 12180 | 12180 | 12180 | 0 |
| 257 | 20230823 | 151900 | 2008785820 | 12180 | 12180 | 12180 | 12170 | 298 |
| 258 | 20230823 | 151800 | 2005156270 | 12170 | 12190 | 12200 | 12140 | 1116 |
| 259 | 20230823 | 151700 | 1991581880 | 12210 | 12210 | 12210 | 12210 | 227 |
| 260 | 20230823 | 151600 | 1988810210 | 12210 | 12220 | 12220 | 12210 | 338 |
| 261 | 20230823 | 151500 | 1984682950 | 12220 | 12210 | 12220 | 12210 | 3 |
| 262 | 20230823 | 151400 | 1984646310 | 12220 | 12220 | 12220 | 12210 | 70 |
| 263 | 20230823 | 151300 | 1983791010 | 12210 | 12210 | 12220 | 12190 | 200 |
| 264 | 20230823 | 151200 | 1981348480 | 12210 | 12210 | 12210 | 12210 | 48 |
| 265 | 20230823 | 151100 | 1980762400 | 12210 | 12210 | 12230 | 12210 | 507 |
| 266 | 20230823 | 151000 | 1974561930 | 12210 | 12210 | 12220 | 12210 | 23 |
| 267 | 20230823 | 150900 | 1974280990 | 12210 | 12210 | 12210 | 12210 | 14 |
| 268 | 20230823 | 150800 | 1974110050 | 12230 | 12220 | 12230 | 12220 | 10 |
| 269 | 20230823 | 150700 | 1973987830 | 12210 | 12200 | 12220 | 12200 | 1698 |
| 270 | 20230823 | 150600 | 1953258300 | 12200 | 12170 | 12200 | 12170 | 52 |
| 271 | 20230823 | 150500 | 1952623990 | 12200 | 12190 | 12200 | 12170 | 262 |
| 272 | 20230823 | 150400 | 1949428320 | 12150 | 12200 | 12200 | 12150 | 917 |
| 273 | 20230823 | 150300 | 1938279600 | 12210 | 12200 | 12210 | 12200 | 71 |
| 274 | 20230823 | 150200 | 1937412790 | 12200 | 12210 | 12210 | 12200 | 1347 |
| 275 | 20230823 | 150100 | 1920976250 | 12220 | 12210 | 12220 | 12210 | 4 |
| 276 | 20230823 | 150000 | 1920927390 | 12210 | 12230 | 12230 | 12210 | 34 |
| 277 | 20230823 | 145900 | 1920512000 | 12230 | 12230 | 12250 | 12230 | 170 |
| 278 | 20230823 | 145800 | 1918432840 | 12230 | 12230 | 12230 | 12230 | 12 |
| 279 | 20230823 | 145700 | 1918286080 | 12250 | 12250 | 12250 | 12250 | 304 |
| 280 | 20230823 | 145600 | 1914562080 | 12230 | 12250 | 12250 | 12230 | 338 |
| 281 | 20230823 | 145500 | 1910423560 | 12250 | 12250 | 12250 | 12250 | 1 |
| 282 | 20230823 | 145400 | 1910411310 | 12250 | 12250 | 12250 | 12250 | 285 |
| 283 | 20230823 | 145300 | 1906920060 | 12250 | 12270 | 12270 | 12250 | 36 |
| 284 | 20230823 | 145200 | 1906478660 | 12250 | 12250 | 12250 | 12250 | 0 |
| 285 | 20230823 | 145100 | 1906478660 | 12250 | 12220 | 12250 | 12220 | 1652 |
| 286 | 20230823 | 145000 | 1886258960 | 12210 | 12190 | 12210 | 12180 | 2674 |
| 287 | 20230823 | 144900 | 1853665610 | 12200 | 12190 | 12200 | 12140 | 1946 |
| 288 | 20230823 | 144800 | 1830003280 | 12190 | 12240 | 12240 | 12190 | 1024 |
| 289 | 20230823 | 144700 | 1817514310 | 12200 | 12240 | 12240 | 12200 | 161 |
| 290 | 20230823 | 144600 | 1815547370 | 12240 | 12260 | 12260 | 12240 | 454 |
| 291 | 20230823 | 144500 | 1809986280 | 12270 | 12290 | 12290 | 12270 | 433 |
| 292 | 20230823 | 144400 | 1804672970 | 12290 | 12290 | 12290 | 12280 | 326 |
| 293 | 20230823 | 144300 | 1800667770 | 12290 | 12290 | 12290 | 12280 | 558 |
| 294 | 20230823 | 144200 | 1793809960 | 12290 | 12290 | 12290 | 12290 | 187 |
| 295 | 20230823 | 144100 | 1791511730 | 12300 | 12300 | 12310 | 12300 | 776 |
| 296 | 20230823 | 144000 | 1781966400 | 12290 | 12290 | 12290 | 12290 | 83 |
| 297 | 20230823 | 143900 | 1780946330 | 12290 | 12270 | 12290 | 12270 | 135 |
| 298 | 20230823 | 143800 | 1779288270 | 12280 | 12290 | 12290 | 12280 | 549 |
| 299 | 20230823 | 143700 | 1772543700 | 12290 | 12300 | 12300 | 12290 | 386 |
| 300 | 20230823 | 143600 | 1767796900 | 12310 | 12310 | 12320 | 12310 | 1810 |
| 301 | 20230823 | 143500 | 1745515530 | 12320 | 12330 | 12330 | 12310 | 604 |
| 302 | 20230823 | 143400 | 1738074780 | 12330 | 12330 | 12330 | 12330 | 0 |
| 303 | 20230823 | 143300 | 1738074780 | 12330 | 12330 | 12330 | 12330 | 94 |
| 304 | 20230823 | 143200 | 1736915760 | 12330 | 12330 | 12330 | 12330 | 99 |
| 305 | 20230823 | 143100 | 1735695090 | 12330 | 12330 | 12330 | 12330 | 59 |
| 306 | 20230823 | 143000 | 1734967620 | 12330 | 12330 | 12330 | 12330 | 137 |
| 307 | 20230823 | 142900 | 1733278410 | 12330 | 12330 | 12330 | 12330 | 21 |
| 308 | 20230823 | 142800 | 1733019480 | 12330 | 12330 | 12330 | 12330 | 78 |
| 309 | 20230823 | 142700 | 1732057740 | 12340 | 12340 | 12340 | 12340 | 41 |
| 310 | 20230823 | 142600 | 1731551800 | 12340 | 12330 | 12340 | 12330 | 25 |
| 311 | 20230823 | 142500 | 1731243320 | 12330 | 12330 | 12330 | 12330 | 11 |
| 312 | 20230823 | 142400 | 1731107690 | 12330 | 12330 | 12330 | 12320 | 210 |
| 313 | 20230823 | 142300 | 1728519600 | 12320 | 12320 | 12320 | 12320 | 0 |
| 314 | 20230823 | 142200 | 1728519600 | 12320 | 12320 | 12320 | 12320 | 0 |
| 315 | 20230823 | 142100 | 1728519600 | 12320 | 12320 | 12320 | 12320 | 99 |
| 316 | 20230823 | 142000 | 1727299920 | 12350 | 12330 | 12350 | 12330 | 484 |
| 317 | 20230823 | 141900 | 1721328040 | 12320 | 12320 | 12320 | 12320 | 20 |
| 318 | 20230823 | 141800 | 1721081640 | 12330 | 12330 | 12330 | 12330 | 153 |
| 319 | 20230823 | 141700 | 1719195150 | 12330 | 12330 | 12330 | 12330 | 30 |
| 320 | 20230823 | 141600 | 1718825250 | 12330 | 12350 | 12350 | 12330 | 108 |
| 321 | 20230823 | 141500 | 1717491490 | 12350 | 12320 | 12350 | 12320 | 82 |
| 322 | 20230823 | 141400 | 1716480450 | 12320 | 12320 | 12320 | 12320 | 90 |
| 323 | 20230823 | 141300 | 1715371650 | 12320 | 12350 | 12350 | 12310 | 541 |
| 324 | 20230823 | 141200 | 1708698870 | 12350 | 12350 | 12350 | 12350 | 78 |
| 325 | 20230823 | 141100 | 1707735570 | 12360 | 12360 | 12360 | 12360 | 17 |
| 326 | 20230823 | 141000 | 1707525450 | 12360 | 12350 | 12360 | 12350 | 13 |
| 327 | 20230823 | 140900 | 1707364800 | 12350 | 12350 | 12350 | 12350 | 60 |
| 328 | 20230823 | 140800 | 1706623800 | 12350 | 12350 | 12350 | 12350 | 35 |
| 329 | 20230823 | 140700 | 1706191550 | 12380 | 12380 | 12380 | 12360 | 155 |
| 330 | 20230823 | 140600 | 1704274930 | 12380 | 12350 | 12380 | 12350 | 213 |
| 331 | 20230823 | 140500 | 1701643260 | 12330 | 12360 | 12370 | 12330 | 561 |
| 332 | 20230823 | 140400 | 1694714410 | 12350 | 12360 | 12360 | 12350 | 165 |
| 333 | 20230823 | 140300 | 1692675110 | 12360 | 12360 | 12360 | 12360 | 117 |
| 334 | 20230823 | 140200 | 1691228990 | 12360 | 12360 | 12360 | 12360 | 2 |
| 335 | 20230823 | 140100 | 1691204270 | 12360 | 12360 | 12360 | 12360 | 10 |
| 336 | 20230823 | 140000 | 1691080670 | 12360 | 12340 | 12370 | 12330 | 849 |
| 337 | 20230823 | 135900 | 1680601420 | 12340 | 12340 | 12340 | 12340 | 86 |
| 338 | 20230823 | 135800 | 1679540180 | 12360 | 12390 | 12390 | 12340 | 1004 |
| 339 | 20230823 | 135700 | 1667131600 | 12400 | 12450 | 12450 | 12400 | 5171 |
| 340 | 20230823 | 135600 | 1602983820 | 12450 | 12460 | 12460 | 12450 | 166 |
| 341 | 20230823 | 135500 | 1600916820 | 12460 | 12460 | 12460 | 12460 | 139 |
| 342 | 20230823 | 135400 | 1599184880 | 12460 | 12460 | 12460 | 12460 | 10 |
| 343 | 20230823 | 135300 | 1599060280 | 12470 | 12470 | 12470 | 12470 | 0 |
| 344 | 20230823 | 135200 | 1599060280 | 12470 | 12470 | 12470 | 12470 | 0 |
| 345 | 20230823 | 135100 | 1599060280 | 12470 | 12470 | 12470 | 12470 | 0 |
| 346 | 20230823 | 135000 | 1599060280 | 12470 | 12470 | 12480 | 12470 | 238 |
| 347 | 20230823 | 134900 | 1596092320 | 12470 | 12470 | 12470 | 12460 | 315 |
| 348 | 20230823 | 134800 | 1592165550 | 12470 | 12470 | 12470 | 12470 | 0 |
| 349 | 20230823 | 134700 | 1592165550 | 12470 | 12470 | 12470 | 12470 | 175 |
| 350 | 20230823 | 134600 | 1589983300 | 12460 | 12470 | 12470 | 12460 | 621 |
| 351 | 20230823 | 134500 | 1582243980 | 12470 | 12460 | 12470 | 12460 | 209 |
| 352 | 20230823 | 134400 | 1579638010 | 12460 | 12470 | 12470 | 12460 | 263 |
| 353 | 20230823 | 134300 | 1576358500 | 12460 | 12460 | 12470 | 12460 | 66 |
| 354 | 20230823 | 134200 | 1575536040 | 12470 | 12460 | 12470 | 12460 | 112 |
| 355 | 20230823 | 134100 | 1574139520 | 12460 | 12460 | 12460 | 12430 | 693 |
| 356 | 20230823 | 134000 | 1565509110 | 12460 | 12460 | 12460 | 12460 | 177 |
| 357 | 20230823 | 133900 | 1563303690 | 12460 | 12460 | 12460 | 12460 | 70 |
| 358 | 20230823 | 133800 | 1562431490 | 12460 | 12460 | 12460 | 12460 | 52 |
| 359 | 20230823 | 133700 | 1561783570 | 12470 | 12470 | 12470 | 12470 | 10 |
| 360 | 20230823 | 133600 | 1561658870 | 12470 | 12470 | 12470 | 12470 | 77 |
| 361 | 20230823 | 133500 | 1560698680 | 12470 | 12480 | 12480 | 12470 | 513 |
| 362 | 20230823 | 133400 | 1554298110 | 12480 | 12480 | 12480 | 12480 | 12 |
| 363 | 20230823 | 133300 | 1554148350 | 12490 | 12500 | 12500 | 12490 | 218 |
| 364 | 20230823 | 133200 | 1551425040 | 12490 | 12490 | 12490 | 12480 | 96 |
| 365 | 20230823 | 133100 | 1550226160 | 12490 | 12500 | 12500 | 12490 | 720 |
| 366 | 20230823 | 133000 | 1541230360 | 12510 | 12480 | 12510 | 12470 | 596 |
| 367 | 20230823 | 132900 | 1533783230 | 12470 | 12480 | 12480 | 12470 | 424 |
| 368 | 20230823 | 132800 | 1528491920 | 12480 | 12480 | 12480 | 12480 | 265 |
| 369 | 20230823 | 132700 | 1525184720 | 12500 | 12500 | 12510 | 12500 | 452 |
| 370 | 20230823 | 132600 | 1519534700 | 12500 | 12500 | 12500 | 12490 | 213 |
| 371 | 20230823 | 132500 | 1516872260 | 12530 | 12520 | 12530 | 12520 | 347 |
| 372 | 20230823 | 132400 | 1512527810 | 12530 | 12530 | 12530 | 12530 | 194 |
| 373 | 20230823 | 132300 | 1510096990 | 12530 | 12500 | 12530 | 12480 | 1634 |
| 374 | 20230823 | 132200 | 1489686300 | 12490 | 12500 | 12500 | 12490 | 28 |
| 375 | 20230823 | 132100 | 1489336560 | 12500 | 12500 | 12500 | 12500 | 151 |
| 376 | 20230823 | 132000 | 1487449060 | 12500 | 12500 | 12500 | 12500 | 78 |
| 377 | 20230823 | 131900 | 1486474060 | 12500 | 12500 | 12510 | 12500 | 373 |
| 378 | 20230823 | 131800 | 1481808720 | 12500 | 12500 | 12500 | 12500 | 204 |
| 379 | 20230823 | 131700 | 1479258720 | 12500 | 12510 | 12520 | 12500 | 1472 |
| 380 | 20230823 | 131600 | 1460838170 | 12510 | 12510 | 12510 | 12500 | 718 |
| 381 | 20230823 | 131500 | 1451856040 | 12520 | 12500 | 12520 | 12500 | 1852 |
| 382 | 20230823 | 131400 | 1428704890 | 12500 | 12510 | 12520 | 12500 | 531 |
| 383 | 20230823 | 131300 | 1422062510 | 12500 | 12490 | 12500 | 12490 | 159 |
| 384 | 20230823 | 131200 | 1420075020 | 12490 | 12490 | 12500 | 12490 | 24 |
| 385 | 20230823 | 131100 | 1419775250 | 12500 | 12500 | 12510 | 12490 | 441 |
| 386 | 20230823 | 131000 | 1414265330 | 12500 | 12500 | 12510 | 12490 | 303 |
| 387 | 20230823 | 130900 | 1410476880 | 12490 | 12480 | 12490 | 12480 | 166 |
| 388 | 20230823 | 130800 | 1408403760 | 12480 | 12480 | 12490 | 12480 | 7 |
| 389 | 20230823 | 130700 | 1408316380 | 12480 | 12440 | 12480 | 12440 | 961 |
| 390 | 20230823 | 130600 | 1396343790 | 12440 | 12460 | 12460 | 12440 | 12 |
| 391 | 20230823 | 130500 | 1396194470 | 12450 | 12450 | 12450 | 12450 | 53 |
| 392 | 20230823 | 130400 | 1395534620 | 12450 | 12450 | 12450 | 12450 | 19 |
| 393 | 20230823 | 130300 | 1395298070 | 12450 | 12450 | 12450 | 12450 | 168 |
| 394 | 20230823 | 130200 | 1393206470 | 12430 | 12430 | 12430 | 12430 | 91 |
| 395 | 20230823 | 130100 | 1392075340 | 12450 | 12460 | 12460 | 12450 | 50 |
| 396 | 20230823 | 130000 | 1391452740 | 12460 | 12460 | 12460 | 12460 | 370 |
| 397 | 20230823 | 125900 | 1386842540 | 12410 | 12490 | 12490 | 12410 | 659 |
| 398 | 20230823 | 125800 | 1378634550 | 12490 | 12510 | 12520 | 12490 | 450 |
| 399 | 20230823 | 125700 | 1373009060 | 12490 | 12500 | 12530 | 12490 | 3328 |
| 400 | 20230823 | 125600 | 1331358150 | 12500 | 12490 | 12500 | 12490 | 478 |
| 401 | 20230823 | 125500 | 1325385420 | 12490 | 12470 | 12500 | 12470 | 1222 |
| 402 | 20230823 | 125400 | 1310132290 | 12480 | 12500 | 12500 | 12470 | 1645 |
| 403 | 20230823 | 125300 | 1289599280 | 12500 | 12450 | 12500 | 12450 | 1592 |
| 404 | 20230823 | 125200 | 1269727350 | 12470 | 12420 | 12470 | 12420 | 3420 |
| 405 | 20230823 | 125100 | 1227185720 | 12420 | 12430 | 12430 | 12420 | 65 |
| 406 | 20230823 | 125000 | 1226377780 | 12430 | 12420 | 12430 | 12420 | 274 |
| 407 | 20230823 | 124900 | 1222974060 | 12420 | 12430 | 12430 | 12420 | 22 |
| 408 | 20230823 | 124800 | 1222700700 | 12420 | 12410 | 12420 | 12410 | 241 |
| 409 | 20230823 | 124700 | 1219707500 | 12420 | 12420 | 12420 | 12410 | 167 |
| 410 | 20230823 | 124600 | 1217633400 | 12420 | 12420 | 12420 | 12420 | 412 |
| 411 | 20230823 | 124500 | 1212516360 | 12420 | 12410 | 12420 | 12410 | 210 |
| 412 | 20230823 | 124400 | 1209908260 | 12410 | 12400 | 12410 | 12400 | 973 |
| 413 | 20230823 | 124300 | 1197837750 | 12390 | 12370 | 12390 | 12370 | 240 |
| 414 | 20230823 | 124200 | 1194867040 | 12370 | 12370 | 12370 | 12370 | 14 |
| 415 | 20230823 | 124100 | 1194693860 | 12370 | 12370 | 12370 | 12370 | 6 |
| 416 | 20230823 | 124000 | 1194619640 | 12370 | 12350 | 12370 | 12350 | 144 |
| 417 | 20230823 | 123900 | 1192838640 | 12370 | 12370 | 12370 | 12370 | 45 |
| 418 | 20230823 | 123800 | 1192281990 | 12350 | 12330 | 12350 | 12330 | 222 |
| 419 | 20230823 | 123700 | 1189542490 | 12330 | 12310 | 12330 | 12310 | 476 |
| 420 | 20230823 | 123600 | 1183673920 | 12310 | 12300 | 12310 | 12300 | 98 |
| 421 | 20230823 | 123500 | 1182468050 | 12310 | 12310 | 12310 | 12310 | 10 |
| 422 | 20230823 | 123400 | 1182344950 | 12310 | 12310 | 12310 | 12310 | 5 |
| 423 | 20230823 | 123300 | 1182283400 | 12310 | 12310 | 12310 | 12310 | 30 |
| 424 | 20230823 | 123200 | 1181914100 | 12310 | 12280 | 12310 | 12280 | 289 |
| 425 | 20230823 | 123100 | 1178357410 | 12280 | 12320 | 12320 | 12280 | 41 |
| 426 | 20230823 | 123000 | 1177853690 | 12280 | 12280 | 12280 | 12280 | 12 |
| 427 | 20230823 | 122900 | 1177706330 | 12270 | 12270 | 12270 | 12270 | 202 |
| 428 | 20230823 | 122800 | 1175227790 | 12270 | 12330 | 12330 | 12270 | 393 |
| 429 | 20230823 | 122700 | 1170397750 | 12330 | 12340 | 12340 | 12300 | 896 |
| 430 | 20230823 | 122600 | 1159360930 | 12340 | 12350 | 12350 | 12340 | 242 |
| 431 | 20230823 | 122500 | 1156372600 | 12350 | 12390 | 12390 | 12350 | 259 |
| 432 | 20230823 | 122400 | 1153167780 | 12390 | 12390 | 12390 | 12390 | 100 |
| 433 | 20230823 | 122300 | 1151928780 | 12390 | 12390 | 12390 | 12390 | 0 |
| 434 | 20230823 | 122200 | 1151928780 | 12390 | 12380 | 12410 | 12380 | 484 |
| 435 | 20230823 | 122100 | 1145927610 | 12410 | 12410 | 12410 | 12400 | 442 |
| 436 | 20230823 | 122000 | 1140442640 | 12410 | 12410 | 12420 | 12410 | 676 |
| 437 | 20230823 | 121900 | 1132051980 | 12410 | 12410 | 12410 | 12410 | 218 |
| 438 | 20230823 | 121800 | 1129346600 | 12420 | 12410 | 12420 | 12400 | 446 |
| 439 | 20230823 | 121700 | 1123811230 | 12410 | 12410 | 12410 | 12400 | 118 |
| 440 | 20230823 | 121600 | 1122347180 | 12410 | 12420 | 12420 | 12410 | 48 |
| 441 | 20230823 | 121500 | 1121751160 | 12430 | 12440 | 12440 | 12430 | 11 |
| 442 | 20230823 | 121400 | 1121614330 | 12430 | 12410 | 12430 | 12360 | 2532 |
| 443 | 20230823 | 121300 | 1090185750 | 12410 | 12360 | 12410 | 12360 | 3398 |
| 444 | 20230823 | 121200 | 1048106650 | 12360 | 12350 | 12360 | 12340 | 2717 |
| 445 | 20230823 | 121100 | 1014557350 | 12350 | 12360 | 12360 | 12350 | 121 |
| 446 | 20230823 | 121000 | 1013062790 | 12340 | 12340 | 12350 | 12340 | 452 |
| 447 | 20230823 | 120900 | 1007481860 | 12350 | 12370 | 12370 | 12350 | 826 |
| 448 | 20230823 | 120800 | 997277760 | 12370 | 12370 | 12370 | 12370 | 135 |
| 449 | 20230823 | 120700 | 995607810 | 12360 | 12340 | 12360 | 12340 | 156 |
| 450 | 20230823 | 120600 | 993680490 | 12340 | 12340 | 12340 | 12340 | 1 |
| 451 | 20230823 | 120500 | 993668150 | 12320 | 12330 | 12330 | 12310 | 400 |
| 452 | 20230823 | 120400 | 988740680 | 12320 | 12320 | 12330 | 12320 | 86 |
| 453 | 20230823 | 120300 | 987680850 | 12320 | 12320 | 12320 | 12320 | 113 |
| 454 | 20230823 | 120200 | 986288690 | 12360 | 12360 | 12360 | 12360 | 244 |
| 455 | 20230823 | 120100 | 983272850 | 12360 | 12320 | 12380 | 12320 | 2532 |
| 456 | 20230823 | 120000 | 952007690 | 12310 | 12290 | 12310 | 12290 | 567 |
| 457 | 20230823 | 115900 | 945031920 | 12250 | 12290 | 12290 | 12250 | 288 |
| 458 | 20230823 | 115800 | 941500160 | 12290 | 12290 | 12300 | 12290 | 497 |
| 459 | 20230823 | 115700 | 935392020 | 12290 | 12290 | 12290 | 12290 | 313 |
| 460 | 20230823 | 115600 | 931545250 | 12290 | 12290 | 12290 | 12290 | 155 |
| 461 | 20230823 | 115500 | 929640300 | 12290 | 12300 | 12300 | 12290 | 32 |
| 462 | 20230823 | 115400 | 929246800 | 12300 | 12280 | 12300 | 12280 | 345 |
| 463 | 20230823 | 115300 | 925004770 | 12280 | 12280 | 12280 | 12280 | 119 |
| 464 | 20230823 | 115200 | 923543450 | 12280 | 12290 | 12290 | 12280 | 110 |
| 465 | 20230823 | 115100 | 922192550 | 12290 | 12280 | 12290 | 12280 | 148 |
| 466 | 20230823 | 115000 | 920374290 | 12280 | 12280 | 12300 | 12280 | 987 |
| 467 | 20230823 | 114900 | 908246050 | 12280 | 12290 | 12290 | 12280 | 230 |
| 468 | 20230823 | 114800 | 905420390 | 12290 | 12290 | 12290 | 12260 | 1357 |
| 469 | 20230823 | 114700 | 888754070 | 12290 | 12270 | 12290 | 12270 | 372 |
| 470 | 20230823 | 114600 | 884184520 | 12260 | 12250 | 12260 | 12250 | 245 |
| 471 | 20230823 | 114500 | 881182740 | 12250 | 12250 | 12250 | 12250 | 219 |
| 472 | 20230823 | 114400 | 878499990 | 12250 | 12250 | 12250 | 12250 | 1 |
| 473 | 20230823 | 114300 | 878487740 | 12280 | 12250 | 12280 | 12250 | 109 |
| 474 | 20230823 | 114200 | 877152430 | 12250 | 12260 | 12260 | 12240 | 500 |
| 475 | 20230823 | 114100 | 871026730 | 12280 | 12280 | 12280 | 12260 | 31 |
| 476 | 20230823 | 114000 | 870646250 | 12290 | 12280 | 12290 | 12260 | 226 |
| 477 | 20230823 | 113900 | 867871710 | 12250 | 12260 | 12260 | 12250 | 90 |
| 478 | 20230823 | 113800 | 866768710 | 12280 | 12260 | 12280 | 12260 | 221 |
| 479 | 20230823 | 113700 | 864054890 | 12280 | 12280 | 12280 | 12280 | 81 |
| 480 | 20230823 | 113600 | 863060210 | 12280 | 12270 | 12280 | 12270 | 219 |
| 481 | 20230823 | 113500 | 860372230 | 12250 | 12280 | 12290 | 12250 | 929 |
| 482 | 20230823 | 113400 | 848973430 | 12300 | 12280 | 12300 | 12280 | 61 |
| 483 | 20230823 | 113300 | 848223950 | 12280 | 12280 | 12300 | 12280 | 531 |
| 484 | 20230823 | 113200 | 841697070 | 12300 | 12320 | 12320 | 12300 | 284 |
| 485 | 20230823 | 113100 | 838201630 | 12320 | 12330 | 12330 | 12320 | 152 |
| 486 | 20230823 | 113000 | 836328970 | 12330 | 12360 | 12370 | 12310 | 3704 |
| 487 | 20230823 | 112900 | 790616970 | 12360 | 12230 | 12450 | 12210 | 6030 |
| 488 | 20230823 | 112800 | 716408010 | 12240 | 12230 | 12240 | 12230 | 906 |
| 489 | 20230823 | 112700 | 705325620 | 12230 | 12230 | 12230 | 12200 | 85 |
| 490 | 20230823 | 112600 | 704286100 | 12230 | 12200 | 12230 | 12200 | 804 |
| 491 | 20230823 | 112500 | 694459230 | 12210 | 12150 | 12210 | 12150 | 3006 |
| 492 | 20230823 | 112400 | 657821110 | 12150 | 12090 | 12150 | 12090 | 1566 |
| 493 | 20230823 | 112300 | 638864750 | 12060 | 12060 | 12060 | 12060 | 1073 |
| 494 | 20230823 | 112200 | 625924370 | 12060 | 12100 | 12100 | 12050 | 565 |
| 495 | 20230823 | 112100 | 619096680 | 12120 | 12110 | 12130 | 12110 | 115 |
| 496 | 20230823 | 112000 | 617702910 | 12130 | 12100 | 12150 | 12100 | 1919 |
| 497 | 20230823 | 111900 | 594420170 | 12100 | 12070 | 12100 | 12060 | 938 |
| 498 | 20230823 | 111800 | 583098320 | 12090 | 12080 | 12090 | 12070 | 1620 |
| 499 | 20230823 | 111700 | 563542820 | 12070 | 12070 | 12100 | 12070 | 1096 |
| 500 | 20230823 | 111600 | 550300370 | 12060 | 12060 | 12070 | 12050 | 458 |
| 501 | 20230823 | 111500 | 544779800 | 12070 | 12050 | 12070 | 12050 | 330 |
| 502 | 20230823 | 111400 | 540800700 | 12050 | 12050 | 12050 | 12050 | 936 |
| 503 | 20230823 | 111300 | 529521900 | 12070 | 12090 | 12090 | 12050 | 604 |
| 504 | 20230823 | 111200 | 522227270 | 12100 | 12100 | 12100 | 12100 | 93 |
| 505 | 20230823 | 111100 | 521101970 | 12100 | 12060 | 12110 | 12060 | 445 |
| 506 | 20230823 | 111000 | 515725850 | 12060 | 12100 | 12100 | 12060 | 2749 |
| 507 | 20230823 | 110900 | 482467110 | 12100 | 12100 | 12150 | 12100 | 2278 |
| 508 | 20230823 | 110800 | 454832010 | 12110 | 12090 | 12110 | 12050 | 2881 |
| 509 | 20230823 | 110700 | 420024030 | 12090 | 12070 | 12090 | 12070 | 279 |
| 510 | 20230823 | 110600 | 416653650 | 12080 | 12050 | 12080 | 12040 | 1392 |
| 511 | 20230823 | 110500 | 399869570 | 12050 | 12010 | 12050 | 12010 | 1466 |
| 512 | 20230823 | 110400 | 382225930 | 12010 | 12000 | 12010 | 12000 | 699 |
| 513 | 20230823 | 110300 | 373831890 | 12010 | 11980 | 12010 | 11980 | 623 |
| 514 | 20230823 | 110200 | 366355870 | 11970 | 11950 | 11970 | 11940 | 544 |
| 515 | 20230823 | 110100 | 359853370 | 11950 | 11940 | 11950 | 11940 | 40 |
| 516 | 20230823 | 110000 | 359375490 | 11940 | 11940 | 11940 | 11940 | 70 |
| 517 | 20230823 | 105900 | 358539690 | 11960 | 12000 | 12000 | 11960 | 1308 |
| 518 | 20230823 | 105800 | 342886990 | 12000 | 11950 | 12000 | 11950 | 2018 |
| 519 | 20230823 | 105700 | 318712910 | 11960 | 11870 | 11960 | 11870 | 4424 |
| 520 | 20230823 | 105600 | 266051540 | 11860 | 11850 | 11860 | 11850 | 163 |
| 521 | 20230823 | 105500 | 264119580 | 11850 | 11850 | 11850 | 11840 | 758 |
| 522 | 20230823 | 105400 | 255139770 | 11850 | 11880 | 11890 | 11850 | 760 |
| 523 | 20230823 | 105300 | 246121330 | 11860 | 11890 | 11890 | 11860 | 291 |
| 524 | 20230823 | 105200 | 242663680 | 11890 | 11890 | 11900 | 11850 | 1558 |
| 525 | 20230823 | 105100 | 224158680 | 11900 | 11790 | 11900 | 11780 | 3679 |
| 526 | 20230823 | 105000 | 180676080 | 11780 | 11780 | 11780 | 11780 | 57 |
| 527 | 20230823 | 104900 | 180004620 | 11780 | 11780 | 11780 | 11780 | 167 |
| 528 | 20230823 | 104800 | 178037360 | 11780 | 11780 | 11780 | 11780 | 84 |
| 529 | 20230823 | 104700 | 177047840 | 11780 | 11780 | 11780 | 11780 | 12 |
| 530 | 20230823 | 104600 | 176906480 | 11770 | 11770 | 11770 | 11770 | 0 |
| 531 | 20230823 | 104500 | 176906480 | 11770 | 11770 | 11770 | 11770 | 4 |
| 532 | 20230823 | 104400 | 176859400 | 11770 | 11780 | 11780 | 11770 | 26 |
| 533 | 20230823 | 104300 | 176553350 | 11780 | 11780 | 11780 | 11780 | 61 |
| 534 | 20230823 | 104200 | 175834770 | 11780 | 11780 | 11780 | 11780 | 70 |
| 535 | 20230823 | 104100 | 175010170 | 11780 | 11780 | 11780 | 11780 | 11 |
| 536 | 20230823 | 104000 | 174880590 | 11790 | 11790 | 11790 | 11790 | 0 |
| 537 | 20230823 | 103900 | 174880590 | 11790 | 11790 | 11790 | 11790 | 19 |
| 538 | 20230823 | 103800 | 174656580 | 11790 | 11790 | 11790 | 11790 | 0 |
| 539 | 20230823 | 103700 | 174656580 | 11790 | 11780 | 11800 | 11780 | 189 |
| 540 | 20230823 | 103600 | 172427060 | 11790 | 11790 | 11790 | 11790 | 199 |
| 541 | 20230823 | 103500 | 170080850 | 11790 | 11800 | 11800 | 11790 | 98 |
| 542 | 20230823 | 103400 | 168924600 | 11790 | 11790 | 11790 | 11790 | 0 |
| 543 | 20230823 | 103300 | 168924600 | 11790 | 11790 | 11810 | 11790 | 92 |
| 544 | 20230823 | 103200 | 167838710 | 11800 | 11800 | 11800 | 11800 | 0 |
| 545 | 20230823 | 103100 | 167838710 | 11800 | 11790 | 11800 | 11790 | 43 |
| 546 | 20230823 | 103000 | 167331410 | 11790 | 11790 | 11790 | 11790 | 10 |
| 547 | 20230823 | 102900 | 167213510 | 11790 | 11790 | 11790 | 11790 | 11 |
| 548 | 20230823 | 102800 | 167083820 | 11760 | 11760 | 11760 | 11760 | 110 |
| 549 | 20230823 | 102700 | 165790220 | 11760 | 11760 | 11760 | 11760 | 0 |
| 550 | 20230823 | 102600 | 165790220 | 11760 | 11780 | 11780 | 11760 | 62 |
| 551 | 20230823 | 102500 | 165060160 | 11750 | 11810 | 11810 | 11750 | 520 |
| 552 | 20230823 | 102400 | 158927630 | 11820 | 11810 | 11820 | 11810 | 20 |
| 553 | 20230823 | 102300 | 158691330 | 11810 | 11820 | 11820 | 11810 | 3 |
| 554 | 20230823 | 102200 | 158655890 | 11810 | 11810 | 11810 | 11810 | 10 |
| 555 | 20230823 | 102100 | 158537790 | 11820 | 11820 | 11820 | 11820 | 0 |
| 556 | 20230823 | 102000 | 158537790 | 11820 | 11820 | 11820 | 11820 | 2 |
| 557 | 20230823 | 101900 | 158514150 | 11820 | 11820 | 11820 | 11820 | 27 |
| 558 | 20230823 | 101800 | 158195010 | 11820 | 11820 | 11820 | 11820 | 0 |
| 559 | 20230823 | 101700 | 158195010 | 11820 | 11820 | 11820 | 11820 | 6 |
| 560 | 20230823 | 101600 | 158124090 | 11820 | 11800 | 11820 | 11770 | 1321 |
| 561 | 20230823 | 101500 | 142535360 | 11790 | 11750 | 11790 | 11750 | 101 |
| 562 | 20230823 | 101400 | 141345130 | 11750 | 11780 | 11790 | 11750 | 99 |
| 563 | 20230823 | 101300 | 140178990 | 11750 | 11750 | 11750 | 11750 | 10 |
| 564 | 20230823 | 101200 | 140061490 | 11770 | 11770 | 11770 | 11770 | 2 |
| 565 | 20230823 | 101100 | 140037950 | 11770 | 11770 | 11770 | 11770 | 8 |
| 566 | 20230823 | 101000 | 139943790 | 11770 | 11760 | 11770 | 11760 | 31 |
| 567 | 20230823 | 100900 | 139579160 | 11750 | 11750 | 11750 | 11750 | 39 |
| 568 | 20230823 | 100800 | 139120910 | 11710 | 11710 | 11710 | 11710 | 177 |
| 569 | 20230823 | 100700 | 137048240 | 11710 | 11710 | 11710 | 11710 | 0 |
| 570 | 20230823 | 100600 | 137048240 | 11710 | 11740 | 11740 | 11710 | 28 |
| 571 | 20230823 | 100500 | 136720180 | 11730 | 11730 | 11780 | 11730 | 144 |
| 572 | 20230823 | 100400 | 135024330 | 11730 | 11730 | 11730 | 11730 | 10 |
| 573 | 20230823 | 100300 | 134907030 | 11730 | 11730 | 11730 | 11730 | 0 |
| 574 | 20230823 | 100200 | 134907030 | 11730 | 11730 | 11730 | 11730 | 10 |
| 575 | 20230823 | 100100 | 134789730 | 11730 | 11730 | 11730 | 11730 | 0 |
| 576 | 20230823 | 100000 | 134789730 | 11730 | 11760 | 11790 | 11730 | 281 |
| 577 | 20230823 | 095900 | 131480020 | 11760 | 11780 | 11780 | 11760 | 154 |
| 578 | 20230823 | 095800 | 129666410 | 11780 | 11800 | 11800 | 11780 | 149 |
| 579 | 20230823 | 095700 | 127908850 | 11780 | 11780 | 11780 | 11780 | 17 |
| 580 | 20230823 | 095600 | 127708590 | 11780 | 11790 | 11800 | 11780 | 1791 |
| 581 | 20230823 | 095500 | 106580680 | 11790 | 11750 | 11790 | 11750 | 662 |
| 582 | 20230823 | 095400 | 98781680 | 11750 | 11750 | 11780 | 11730 | 141 |
| 583 | 20230823 | 095300 | 97123910 | 11750 | 11690 | 11750 | 11660 | 1053 |
| 584 | 20230823 | 095200 | 84798100 | 11640 | 11630 | 11670 | 11630 | 1246 |
| 585 | 20230823 | 095100 | 70274780 | 11660 | 11660 | 11660 | 11630 | 186 |
| 586 | 20230823 | 095000 | 68107100 | 11630 | 11630 | 11630 | 11620 | 12 |
| 587 | 20230823 | 094900 | 67967610 | 11620 | 11620 | 11620 | 11620 | 0 |
| 588 | 20230823 | 094800 | 67967610 | 11620 | 11680 | 11680 | 11620 | 1111 |
| 589 | 20230823 | 094700 | 55017200 | 11670 | 11670 | 11670 | 11670 | 10 |
| 590 | 20230823 | 094600 | 54900500 | 11670 | 11670 | 11670 | 11670 | 0 |
| 591 | 20230823 | 094500 | 54900500 | 11670 | 11670 | 11670 | 11670 | 22 |
| 592 | 20230823 | 094400 | 54643760 | 11670 | 11690 | 11690 | 11670 | 79 |
| 593 | 20230823 | 094300 | 53720490 | 11690 | 11690 | 11690 | 11690 | 53 |
| 594 | 20230823 | 094200 | 53100920 | 11690 | 11690 | 11700 | 11690 | 60 |
| 595 | 20230823 | 094100 | 52399510 | 11690 | 11700 | 11700 | 11690 | 180 |
| 596 | 20230823 | 094000 | 50295230 | 11690 | 11690 | 11690 | 11690 | 42 |
| 597 | 20230823 | 093900 | 49804250 | 11660 | 11670 | 11690 | 11660 | 233 |
| 598 | 20230823 | 093800 | 47084100 | 11660 | 11660 | 11660 | 11660 | 65 |
| 599 | 20230823 | 093700 | 46326200 | 11660 | 11670 | 11670 | 11660 | 12 |
| 600 | 20230823 | 093600 | 46186180 | 11670 | 11670 | 11670 | 11670 | 1 |
| 601 | 20230823 | 093500 | 46174510 | 11660 | 11660 | 11660 | 11660 | 42 |
| 602 | 20230823 | 093400 | 45684790 | 11670 | 11670 | 11670 | 11670 | 1 |
| 603 | 20230823 | 093300 | 45673120 | 11660 | 11640 | 11660 | 11640 | 59 |
| 604 | 20230823 | 093200 | 44985770 | 11630 | 11630 | 11630 | 11630 | 2 |
| 605 | 20230823 | 093100 | 44962510 | 11630 | 11640 | 11640 | 11630 | 84 |
| 606 | 20230823 | 093000 | 43985380 | 11630 | 11630 | 11630 | 11630 | 5 |
| 607 | 20230823 | 092900 | 43927230 | 11630 | 11640 | 11640 | 11630 | 127 |
| 608 | 20230823 | 092800 | 42449140 | 11630 | 11630 | 11630 | 11630 | 0 |
| 609 | 20230823 | 092700 | 42449140 | 11630 | 11630 | 11630 | 11630 | 41 |
| 610 | 20230823 | 092600 | 41972310 | 11630 | 11630 | 11630 | 11630 | 0 |
| 611 | 20230823 | 092500 | 41972310 | 11630 | 11630 | 11630 | 11630 | 0 |
| 612 | 20230823 | 092400 | 41972310 | 11630 | 11630 | 11630 | 11630 | 0 |
| 613 | 20230823 | 092300 | 41972310 | 11630 | 11630 | 11630 | 11630 | 153 |
| 614 | 20230823 | 092200 | 40192920 | 11630 | 11630 | 11630 | 11630 | 1 |
| 615 | 20230823 | 092100 | 40181290 | 11630 | 11630 | 11630 | 11630 | 20 |
| 616 | 20230823 | 092000 | 39948690 | 11620 | 11620 | 11620 | 11620 | 10 |
| 617 | 20230823 | 091900 | 39832490 | 11600 | 11600 | 11600 | 11600 | 63 |
| 618 | 20230823 | 091800 | 39101690 | 11600 | 11600 | 11600 | 11600 | 1 |
| 619 | 20230823 | 091700 | 39090090 | 11600 | 11600 | 11600 | 11600 | 0 |
| 620 | 20230823 | 091600 | 39090090 | 11600 | 11600 | 11600 | 11600 | 0 |
| 621 | 20230823 | 091500 | 39090090 | 11600 | 11600 | 11600 | 11600 | 8 |
| 622 | 20230823 | 091400 | 38997290 | 11630 | 11630 | 11630 | 11630 | 13 |
| 623 | 20230823 | 091300 | 38846100 | 11600 | 11610 | 11610 | 11600 | 8 |
| 624 | 20230823 | 091200 | 38753290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 625 | 20230823 | 091100 | 38753290 | 11600 | 11600 | 11600 | 11600 | 0 |
| 626 | 20230823 | 091000 | 38753290 | 11600 | 11580 | 11600 | 11570 | 48 |
| 627 | 20230823 | 090900 | 38197470 | 11570 | 11570 | 11570 | 11570 | 0 |
| 628 | 20230823 | 090800 | 38197470 | 11570 | 11570 | 11570 | 11570 | 0 |
| 629 | 20230823 | 090700 | 38197470 | 11570 | 11530 | 11570 | 11530 | 275 |
| 630 | 20230823 | 090600 | 35023920 | 11530 | 11530 | 11530 | 11530 | 73 |
| 631 | 20230823 | 090500 | 34182230 | 11530 | 11530 | 11530 | 11510 | 557 |
| 632 | 20230823 | 090400 | 27767140 | 11530 | 11530 | 11530 | 11530 | 55 |
| 633 | 20230823 | 090300 | 27132990 | 11530 | 11530 | 11530 | 11530 | 40 |
| 634 | 20230823 | 090200 | 26671790 | 11640 | 11530 | 11640 | 11530 | 100 |
| 635 | 20230823 | 090100 | 25512250 | 11510 | 11530 | 11530 | 11500 | 647 |
| 636 | 20230823 | 090000 | 18065100 | 11550 | 11640 | 11640 | 11550 | 1556 |