30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 5479 |
| 3 | 20230823 | 192500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 4 | 20230823 | 192400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 5 | 20230823 | 192300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 6 | 20230823 | 192200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 7 | 20230823 | 192100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 8 | 20230823 | 192000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 9 | 20230823 | 191900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 10 | 20230823 | 191800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 11 | 20230823 | 191700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 12 | 20230823 | 191600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 13 | 20230823 | 191500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 14 | 20230823 | 191400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 15 | 20230823 | 191300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 16 | 20230823 | 191200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 17 | 20230823 | 191100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 18 | 20230823 | 191000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 19 | 20230823 | 190900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 20 | 20230823 | 190800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 21 | 20230823 | 190700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 22 | 20230823 | 190600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 23 | 20230823 | 190500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 24 | 20230823 | 190400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 25 | 20230823 | 190300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 26 | 20230823 | 190200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 27 | 20230823 | 190100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 28 | 20230823 | 190000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 29 | 20230823 | 185900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 30 | 20230823 | 185800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 31 | 20230823 | 185700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 32 | 20230823 | 185600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 5479 |
| 33 | 20230823 | 185500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 34 | 20230823 | 185400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 35 | 20230823 | 185300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 36 | 20230823 | 185200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 37 | 20230823 | 185100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 38 | 20230823 | 185000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 39 | 20230823 | 184900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 40 | 20230823 | 184800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 41 | 20230823 | 184700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 42 | 20230823 | 184600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 43 | 20230823 | 184500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 44 | 20230823 | 184400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 45 | 20230823 | 184300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 46 | 20230823 | 184200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 47 | 20230823 | 184100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 48 | 20230823 | 184000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 49 | 20230823 | 183900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 50 | 20230823 | 183800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 51 | 20230823 | 183700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 52 | 20230823 | 183600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 53 | 20230823 | 183500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 54 | 20230823 | 183400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 55 | 20230823 | 183300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 56 | 20230823 | 183200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 57 | 20230823 | 183100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 58 | 20230823 | 183000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 59 | 20230823 | 182900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 60 | 20230823 | 182800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 61 | 20230823 | 182700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 62 | 20230823 | 182600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 5479 |
| 63 | 20230823 | 182500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 64 | 20230823 | 182400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 65 | 20230823 | 182300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 66 | 20230823 | 182200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 67 | 20230823 | 182100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 68 | 20230823 | 182000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 69 | 20230823 | 181900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 70 | 20230823 | 181800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 71 | 20230823 | 181700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 72 | 20230823 | 181600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 73 | 20230823 | 181500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 74 | 20230823 | 181400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 75 | 20230823 | 181300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 76 | 20230823 | 181200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 77 | 20230823 | 181100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 78 | 20230823 | 181000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 79 | 20230823 | 180900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 80 | 20230823 | 180800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 81 | 20230823 | 180700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 82 | 20230823 | 180600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 83 | 20230823 | 180500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 84 | 20230823 | 180400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 85 | 20230823 | 180300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 86 | 20230823 | 180200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 87 | 20230823 | 180100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 88 | 20230823 | 180000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 89 | 20230823 | 175900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 90 | 20230823 | 175800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 91 | 20230823 | 175700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 92 | 20230823 | 175600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 5479 |
| 93 | 20230823 | 175500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 94 | 20230823 | 175400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 95 | 20230823 | 175300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 96 | 20230823 | 175200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 97 | 20230823 | 175100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 98 | 20230823 | 175000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 99 | 20230823 | 174900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 100 | 20230823 | 174800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 101 | 20230823 | 174700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 102 | 20230823 | 174600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 103 | 20230823 | 174500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 104 | 20230823 | 174400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 105 | 20230823 | 174300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 106 | 20230823 | 174200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 107 | 20230823 | 174100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 108 | 20230823 | 174000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 109 | 20230823 | 173900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 110 | 20230823 | 173800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 111 | 20230823 | 173700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 112 | 20230823 | 173600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 113 | 20230823 | 173500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 114 | 20230823 | 173400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 115 | 20230823 | 173300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 116 | 20230823 | 173200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 117 | 20230823 | 173100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 118 | 20230823 | 173000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 119 | 20230823 | 172900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 120 | 20230823 | 172800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 121 | 20230823 | 172700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 122 | 20230823 | 172600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 5479 |
| 123 | 20230823 | 172500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 124 | 20230823 | 172400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 125 | 20230823 | 172300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 126 | 20230823 | 172200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 127 | 20230823 | 172100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 128 | 20230823 | 172000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 129 | 20230823 | 171900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 130 | 20230823 | 171800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 131 | 20230823 | 171700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 132 | 20230823 | 171600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 133 | 20230823 | 171500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 134 | 20230823 | 171400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 135 | 20230823 | 171300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 136 | 20230823 | 171200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 137 | 20230823 | 171100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 138 | 20230823 | 171000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 139 | 20230823 | 170900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 140 | 20230823 | 170800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 141 | 20230823 | 170700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 142 | 20230823 | 170600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 143 | 20230823 | 170500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 144 | 20230823 | 170400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 145 | 20230823 | 170300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 146 | 20230823 | 170200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 147 | 20230823 | 170100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 148 | 20230823 | 170000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 149 | 20230823 | 165900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 150 | 20230823 | 165800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 151 | 20230823 | 165700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 152 | 20230823 | 165600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 5479 |
| 153 | 20230823 | 165500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 154 | 20230823 | 165400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 155 | 20230823 | 165300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 156 | 20230823 | 165200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 157 | 20230823 | 165100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 158 | 20230823 | 165000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 159 | 20230823 | 164900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 160 | 20230823 | 164800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 161 | 20230823 | 164700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 162 | 20230823 | 164600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 163 | 20230823 | 164500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 164 | 20230823 | 164400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 165 | 20230823 | 164300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 166 | 20230823 | 164200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 167 | 20230823 | 164100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 168 | 20230823 | 164000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 169 | 20230823 | 163900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 170 | 20230823 | 163800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 171 | 20230823 | 163700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 172 | 20230823 | 163600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 173 | 20230823 | 163500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 174 | 20230823 | 163400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 175 | 20230823 | 163300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 176 | 20230823 | 163200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 177 | 20230823 | 163100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 178 | 20230823 | 163000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 179 | 20230823 | 162900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 180 | 20230823 | 162800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 181 | 20230823 | 162700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 182 | 20230823 | 162600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 5479 |
| 183 | 20230823 | 162500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 184 | 20230823 | 162400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 185 | 20230823 | 162300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 186 | 20230823 | 162200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 187 | 20230823 | 162100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 188 | 20230823 | 162000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 189 | 20230823 | 161900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 190 | 20230823 | 161800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 191 | 20230823 | 161700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 192 | 20230823 | 161600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 193 | 20230823 | 161500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 194 | 20230823 | 161400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 195 | 20230823 | 161300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 196 | 20230823 | 161200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 197 | 20230823 | 161100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 198 | 20230823 | 161000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 199 | 20230823 | 160900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 200 | 20230823 | 160800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 201 | 20230823 | 160700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 202 | 20230823 | 160600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 203 | 20230823 | 160500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 204 | 20230823 | 160400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 205 | 20230823 | 160300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 206 | 20230823 | 160200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 207 | 20230823 | 160100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 208 | 20230823 | 160000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 209 | 20230823 | 155900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 210 | 20230823 | 155800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 211 | 20230823 | 155700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 212 | 20230823 | 155600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 5479 |
| 213 | 20230823 | 155500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 214 | 20230823 | 155400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 215 | 20230823 | 155300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 216 | 20230823 | 155200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 217 | 20230823 | 155100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 218 | 20230823 | 155000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 219 | 20230823 | 154900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 220 | 20230823 | 154800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 221 | 20230823 | 154700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 222 | 20230823 | 154600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 223 | 20230823 | 154500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 224 | 20230823 | 154400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 225 | 20230823 | 154300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 226 | 20230823 | 154200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 227 | 20230823 | 154100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 228 | 20230823 | 154000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 229 | 20230823 | 153900 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 230 | 20230823 | 153800 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 231 | 20230823 | 153700 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 232 | 20230823 | 153600 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 233 | 20230823 | 153500 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 234 | 20230823 | 153400 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 235 | 20230823 | 153300 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 236 | 20230823 | 153200 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 237 | 20230823 | 153100 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 0 |
| 238 | 20230823 | 153000 | 1069063975 | 2120 | 2120 | 2120 | 2120 | 5479 |
| 239 | 20230823 | 152900 | 1057448495 | 2125 | 2125 | 2125 | 2125 | 0 |
| 240 | 20230823 | 152800 | 1057448495 | 2125 | 2125 | 2125 | 2125 | 0 |
| 241 | 20230823 | 152700 | 1057448495 | 2125 | 2125 | 2125 | 2125 | 0 |
| 242 | 20230823 | 152600 | 1057448495 | 2125 | 2125 | 2125 | 2125 | 0 |
| 243 | 20230823 | 152500 | 1057448495 | 2125 | 2125 | 2125 | 2125 | 0 |
| 244 | 20230823 | 152400 | 1057448495 | 2125 | 2125 | 2125 | 2125 | 0 |
| 245 | 20230823 | 152300 | 1057448495 | 2125 | 2125 | 2125 | 2125 | 0 |
| 246 | 20230823 | 152200 | 1057448495 | 2125 | 2125 | 2125 | 2125 | 0 |
| 247 | 20230823 | 152100 | 1057448495 | 2125 | 2125 | 2125 | 2125 | 0 |
| 248 | 20230823 | 152000 | 1057448495 | 2125 | 2125 | 2125 | 2125 | 0 |
| 249 | 20230823 | 151900 | 1057448495 | 2125 | 2115 | 2125 | 2115 | 4058 |
| 250 | 20230823 | 151800 | 1048838475 | 2115 | 2115 | 2120 | 2115 | 100 |
| 251 | 20230823 | 151700 | 1048626600 | 2120 | 2120 | 2120 | 2120 | 1189 |
| 252 | 20230823 | 151600 | 1046105920 | 2120 | 2115 | 2120 | 2115 | 2251 |
| 253 | 20230823 | 151500 | 1041333810 | 2115 | 2115 | 2115 | 2115 | 3109 |
| 254 | 20230823 | 151400 | 1034758275 | 2115 | 2110 | 2115 | 2110 | 670 |
| 255 | 20230823 | 151300 | 1033343480 | 2115 | 2110 | 2115 | 2110 | 460 |
| 256 | 20230823 | 151200 | 1032371790 | 2115 | 2115 | 2115 | 2110 | 1049 |
| 257 | 20230823 | 151100 | 1030154275 | 2110 | 2115 | 2115 | 2110 | 873 |
| 258 | 20230823 | 151000 | 1028312165 | 2110 | 2115 | 2115 | 2110 | 402 |
| 259 | 20230823 | 150900 | 1027462940 | 2110 | 2115 | 2115 | 2110 | 20 |
| 260 | 20230823 | 150800 | 1027420690 | 2115 | 2115 | 2115 | 2115 | 2191 |
| 261 | 20230823 | 150700 | 1022786725 | 2115 | 2115 | 2115 | 2115 | 140 |
| 262 | 20230823 | 150600 | 1022490625 | 2115 | 2115 | 2115 | 2115 | 979 |
| 263 | 20230823 | 150500 | 1020420040 | 2115 | 2115 | 2115 | 2110 | 119 |
| 264 | 20230823 | 150400 | 1020168405 | 2115 | 2115 | 2115 | 2115 | 921 |
| 265 | 20230823 | 150300 | 1018220490 | 2110 | 2110 | 2110 | 2110 | 20 |
| 266 | 20230823 | 150200 | 1018178290 | 2115 | 2115 | 2115 | 2115 | 241 |
| 267 | 20230823 | 150100 | 1017668575 | 2115 | 2115 | 2115 | 2115 | 0 |
| 268 | 20230823 | 150000 | 1017668575 | 2115 | 2115 | 2115 | 2115 | 44 |
| 269 | 20230823 | 145900 | 1017575515 | 2105 | 2105 | 2105 | 2105 | 750 |
| 270 | 20230823 | 145800 | 1015996765 | 2115 | 2115 | 2115 | 2115 | 1 |
| 271 | 20230823 | 145700 | 1015994650 | 2105 | 2110 | 2110 | 2105 | 1172 |
| 272 | 20230823 | 145600 | 1013522750 | 2115 | 2115 | 2115 | 2115 | 86 |
| 273 | 20230823 | 145500 | 1013340860 | 2115 | 2110 | 2115 | 2110 | 116 |
| 274 | 20230823 | 145400 | 1013095670 | 2110 | 2105 | 2110 | 2105 | 937 |
| 275 | 20230823 | 145300 | 1011123135 | 2105 | 2105 | 2105 | 2105 | 4063 |
| 276 | 20230823 | 145200 | 1002570520 | 2105 | 2105 | 2105 | 2105 | 1421 |
| 277 | 20230823 | 145100 | 999579315 | 2105 | 2105 | 2105 | 2105 | 268 |
| 278 | 20230823 | 145000 | 999015175 | 2110 | 2110 | 2110 | 2110 | 6 |
| 279 | 20230823 | 144900 | 999002515 | 2110 | 2110 | 2110 | 2110 | 0 |
| 280 | 20230823 | 144800 | 999002515 | 2110 | 2110 | 2110 | 2110 | 0 |
| 281 | 20230823 | 144700 | 999002515 | 2110 | 2110 | 2110 | 2110 | 442 |
| 282 | 20230823 | 144600 | 998069895 | 2110 | 2110 | 2110 | 2110 | 0 |
| 283 | 20230823 | 144500 | 998069895 | 2110 | 2115 | 2115 | 2110 | 1281 |
| 284 | 20230823 | 144400 | 995365995 | 2115 | 2115 | 2115 | 2115 | 55 |
| 285 | 20230823 | 144300 | 995249670 | 2115 | 2115 | 2115 | 2115 | 0 |
| 286 | 20230823 | 144200 | 995249670 | 2115 | 2115 | 2115 | 2115 | 0 |
| 287 | 20230823 | 144100 | 995249670 | 2115 | 2115 | 2115 | 2115 | 0 |
| 288 | 20230823 | 144000 | 995249670 | 2115 | 2115 | 2115 | 2115 | 0 |
| 289 | 20230823 | 143900 | 995249670 | 2115 | 2115 | 2115 | 2115 | 204 |
| 290 | 20230823 | 143800 | 994818210 | 2115 | 2115 | 2115 | 2115 | 0 |
| 291 | 20230823 | 143700 | 994818210 | 2115 | 2115 | 2115 | 2115 | 0 |
| 292 | 20230823 | 143600 | 994818210 | 2115 | 2115 | 2115 | 2115 | 0 |
| 293 | 20230823 | 143500 | 994818210 | 2115 | 2115 | 2115 | 2115 | 0 |
| 294 | 20230823 | 143400 | 994818210 | 2115 | 2105 | 2115 | 2105 | 471 |
| 295 | 20230823 | 143300 | 993823640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 296 | 20230823 | 143200 | 993823640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 297 | 20230823 | 143100 | 993823640 | 2110 | 2110 | 2110 | 2110 | 1 |
| 298 | 20230823 | 143000 | 993821530 | 2110 | 2110 | 2110 | 2110 | 0 |
| 299 | 20230823 | 142900 | 993821530 | 2110 | 2100 | 2110 | 2100 | 901 |
| 300 | 20230823 | 142800 | 991929420 | 2100 | 2110 | 2110 | 2100 | 408 |
| 301 | 20230823 | 142700 | 991071120 | 2100 | 2100 | 2100 | 2100 | 0 |
| 302 | 20230823 | 142600 | 991071120 | 2100 | 2100 | 2100 | 2100 | 0 |
| 303 | 20230823 | 142500 | 991071120 | 2100 | 2100 | 2100 | 2100 | 300 |
| 304 | 20230823 | 142400 | 990441120 | 2110 | 2100 | 2110 | 2100 | 48 |
| 305 | 20230823 | 142300 | 990340310 | 2105 | 2105 | 2105 | 2105 | 287 |
| 306 | 20230823 | 142200 | 989736175 | 2110 | 2110 | 2110 | 2110 | 0 |
| 307 | 20230823 | 142100 | 989736175 | 2110 | 2110 | 2110 | 2110 | 384 |
| 308 | 20230823 | 142000 | 988925935 | 2110 | 2110 | 2110 | 2110 | 50 |
| 309 | 20230823 | 141900 | 988820435 | 2115 | 2110 | 2115 | 2110 | 759 |
| 310 | 20230823 | 141800 | 987218940 | 2110 | 2110 | 2110 | 2110 | 0 |
| 311 | 20230823 | 141700 | 987218940 | 2110 | 2110 | 2110 | 2110 | 100 |
| 312 | 20230823 | 141600 | 987007940 | 2110 | 2110 | 2110 | 2110 | 402 |
| 313 | 20230823 | 141500 | 986159720 | 2120 | 2120 | 2120 | 2120 | 0 |
| 314 | 20230823 | 141400 | 986159720 | 2120 | 2120 | 2120 | 2120 | 0 |
| 315 | 20230823 | 141300 | 986159720 | 2120 | 2120 | 2120 | 2120 | 90 |
| 316 | 20230823 | 141200 | 985968920 | 2110 | 2110 | 2110 | 2110 | 0 |
| 317 | 20230823 | 141100 | 985968920 | 2110 | 2110 | 2110 | 2110 | 918 |
| 318 | 20230823 | 141000 | 984031940 | 2110 | 2110 | 2110 | 2110 | 300 |
| 319 | 20230823 | 140900 | 983398940 | 2110 | 2110 | 2110 | 2110 | 1608 |
| 320 | 20230823 | 140800 | 980006060 | 2110 | 2110 | 2110 | 2110 | 1 |
| 321 | 20230823 | 140700 | 980003950 | 2110 | 2110 | 2110 | 2110 | 1 |
| 322 | 20230823 | 140600 | 980001840 | 2120 | 2110 | 2120 | 2110 | 642 |
| 323 | 20230823 | 140500 | 978647210 | 2105 | 2110 | 2110 | 2105 | 9 |
| 324 | 20230823 | 140400 | 978628250 | 2110 | 2110 | 2110 | 2110 | 8 |
| 325 | 20230823 | 140300 | 978611370 | 2110 | 2120 | 2120 | 2110 | 2 |
| 326 | 20230823 | 140200 | 978607140 | 2115 | 2115 | 2115 | 2115 | 0 |
| 327 | 20230823 | 140100 | 978607140 | 2115 | 2115 | 2115 | 2115 | 1 |
| 328 | 20230823 | 140000 | 978605025 | 2100 | 2110 | 2110 | 2100 | 4449 |
| 329 | 20230823 | 135900 | 969250545 | 2115 | 2115 | 2115 | 2115 | 1631 |
| 330 | 20230823 | 135800 | 965800980 | 2115 | 2120 | 2120 | 2115 | 27 |
| 331 | 20230823 | 135700 | 965743745 | 2115 | 2120 | 2120 | 2115 | 5 |
| 332 | 20230823 | 135600 | 965733165 | 2115 | 2115 | 2115 | 2115 | 11 |
| 333 | 20230823 | 135500 | 965709900 | 2115 | 2115 | 2115 | 2110 | 959 |
| 334 | 20230823 | 135400 | 963686345 | 2105 | 2120 | 2120 | 2105 | 1602 |
| 335 | 20230823 | 135300 | 960291240 | 2120 | 2125 | 2125 | 2120 | 518 |
| 336 | 20230823 | 135200 | 959193075 | 2125 | 2125 | 2125 | 2125 | 688 |
| 337 | 20230823 | 135100 | 957731075 | 2125 | 2125 | 2125 | 2125 | 600 |
| 338 | 20230823 | 135000 | 956456075 | 2125 | 2125 | 2125 | 2125 | 449 |
| 339 | 20230823 | 134900 | 955501950 | 2125 | 2125 | 2125 | 2125 | 5272 |
| 340 | 20230823 | 134800 | 944298950 | 2120 | 2120 | 2120 | 2120 | 101 |
| 341 | 20230823 | 134700 | 944084830 | 2115 | 2115 | 2115 | 2115 | 1 |
| 342 | 20230823 | 134600 | 944082715 | 2110 | 2110 | 2110 | 2110 | 28 |
| 343 | 20230823 | 134500 | 944023635 | 2105 | 2105 | 2105 | 2105 | 0 |
| 344 | 20230823 | 134400 | 944023635 | 2105 | 2105 | 2105 | 2105 | 1 |
| 345 | 20230823 | 134300 | 944021530 | 2105 | 2105 | 2105 | 2105 | 3 |
| 346 | 20230823 | 134200 | 944015215 | 2100 | 2105 | 2105 | 2100 | 1380 |
| 347 | 20230823 | 134100 | 941116195 | 2105 | 2115 | 2115 | 2105 | 1687 |
| 348 | 20230823 | 134000 | 937554745 | 2115 | 2120 | 2120 | 2115 | 3457 |
| 349 | 20230823 | 133900 | 930226860 | 2125 | 2125 | 2125 | 2125 | 0 |
| 350 | 20230823 | 133800 | 930226860 | 2125 | 2125 | 2125 | 2125 | 4 |
| 351 | 20230823 | 133700 | 930218360 | 2125 | 2125 | 2125 | 2125 | 16 |
| 352 | 20230823 | 133600 | 930184360 | 2125 | 2125 | 2125 | 2125 | 0 |
| 353 | 20230823 | 133500 | 930184360 | 2125 | 2125 | 2125 | 2125 | 3002 |
| 354 | 20230823 | 133400 | 923805110 | 2130 | 2130 | 2130 | 2130 | 17 |
| 355 | 20230823 | 133300 | 923768900 | 2130 | 2130 | 2130 | 2130 | 152 |
| 356 | 20230823 | 133200 | 923445140 | 2125 | 2125 | 2125 | 2125 | 0 |
| 357 | 20230823 | 133100 | 923445140 | 2125 | 2125 | 2130 | 2125 | 27 |
| 358 | 20230823 | 133000 | 923387755 | 2130 | 2130 | 2130 | 2130 | 0 |
| 359 | 20230823 | 132900 | 923387755 | 2130 | 2130 | 2130 | 2130 | 169 |
| 360 | 20230823 | 132800 | 923027785 | 2130 | 2130 | 2130 | 2130 | 0 |
| 361 | 20230823 | 132700 | 923027785 | 2130 | 2125 | 2130 | 2125 | 62 |
| 362 | 20230823 | 132600 | 922895970 | 2125 | 2125 | 2125 | 2125 | 0 |
| 363 | 20230823 | 132500 | 922895970 | 2125 | 2125 | 2125 | 2125 | 0 |
| 364 | 20230823 | 132400 | 922895970 | 2125 | 2125 | 2125 | 2125 | 127 |
| 365 | 20230823 | 132300 | 922626095 | 2125 | 2125 | 2125 | 2125 | 1 |
| 366 | 20230823 | 132200 | 922623970 | 2130 | 2130 | 2130 | 2130 | 111 |
| 367 | 20230823 | 132100 | 922387540 | 2130 | 2130 | 2130 | 2130 | 167 |
| 368 | 20230823 | 132000 | 922031830 | 2130 | 2130 | 2130 | 2130 | 275 |
| 369 | 20230823 | 131900 | 921446080 | 2130 | 2130 | 2130 | 2130 | 0 |
| 370 | 20230823 | 131800 | 921446080 | 2130 | 2135 | 2135 | 2130 | 213 |
| 371 | 20230823 | 131700 | 920992285 | 2135 | 2135 | 2135 | 2135 | 0 |
| 372 | 20230823 | 131600 | 920992285 | 2135 | 2135 | 2135 | 2135 | 0 |
| 373 | 20230823 | 131500 | 920992285 | 2135 | 2130 | 2135 | 2130 | 1305 |
| 374 | 20230823 | 131400 | 918212605 | 2130 | 2130 | 2130 | 2130 | 20 |
| 375 | 20230823 | 131300 | 918170005 | 2130 | 2130 | 2130 | 2130 | 0 |
| 376 | 20230823 | 131200 | 918170005 | 2130 | 2130 | 2130 | 2130 | 0 |
| 377 | 20230823 | 131100 | 918170005 | 2130 | 2130 | 2130 | 2130 | 138 |
| 378 | 20230823 | 131000 | 917876065 | 2125 | 2130 | 2130 | 2125 | 378 |
| 379 | 20230823 | 130900 | 917072805 | 2130 | 2130 | 2130 | 2130 | 0 |
| 380 | 20230823 | 130800 | 917072805 | 2130 | 2130 | 2130 | 2130 | 0 |
| 381 | 20230823 | 130700 | 917072805 | 2130 | 2130 | 2130 | 2130 | 1338 |
| 382 | 20230823 | 130600 | 914222865 | 2130 | 2130 | 2130 | 2130 | 0 |
| 383 | 20230823 | 130500 | 914222865 | 2130 | 2130 | 2130 | 2130 | 589 |
| 384 | 20230823 | 130400 | 912968295 | 2130 | 2130 | 2130 | 2130 | 526 |
| 385 | 20230823 | 130300 | 911847915 | 2135 | 2135 | 2135 | 2135 | 225 |
| 386 | 20230823 | 130200 | 911367540 | 2130 | 2130 | 2130 | 2130 | 0 |
| 387 | 20230823 | 130100 | 911367540 | 2130 | 2130 | 2130 | 2130 | 54 |
| 388 | 20230823 | 130000 | 911252520 | 2130 | 2130 | 2130 | 2130 | 200 |
| 389 | 20230823 | 125900 | 910826520 | 2130 | 2130 | 2130 | 2130 | 0 |
| 390 | 20230823 | 125800 | 910826520 | 2130 | 2130 | 2130 | 2130 | 1115 |
| 391 | 20230823 | 125700 | 908451570 | 2135 | 2135 | 2140 | 2135 | 729 |
| 392 | 20230823 | 125600 | 906894835 | 2130 | 2130 | 2130 | 2130 | 0 |
| 393 | 20230823 | 125500 | 906894835 | 2130 | 2130 | 2130 | 2130 | 9 |
| 394 | 20230823 | 125400 | 906875665 | 2135 | 2130 | 2135 | 2130 | 334 |
| 395 | 20230823 | 125300 | 906164225 | 2125 | 2125 | 2125 | 2125 | 479 |
| 396 | 20230823 | 125200 | 905146350 | 2120 | 2120 | 2120 | 2120 | 2 |
| 397 | 20230823 | 125100 | 905142110 | 2120 | 2120 | 2120 | 2120 | 283 |
| 398 | 20230823 | 125000 | 904542150 | 2120 | 2120 | 2120 | 2120 | 84 |
| 399 | 20230823 | 124900 | 904364070 | 2115 | 2115 | 2115 | 2115 | 0 |
| 400 | 20230823 | 124800 | 904364070 | 2115 | 2130 | 2130 | 2115 | 3472 |
| 401 | 20230823 | 124700 | 897014535 | 2135 | 2135 | 2135 | 2135 | 1120 |
| 402 | 20230823 | 124600 | 894623335 | 2135 | 2135 | 2135 | 2135 | 0 |
| 403 | 20230823 | 124500 | 894623335 | 2135 | 2135 | 2135 | 2135 | 15 |
| 404 | 20230823 | 124400 | 894591310 | 2135 | 2135 | 2135 | 2135 | 206 |
| 405 | 20230823 | 124300 | 894151500 | 2135 | 2135 | 2135 | 2135 | 0 |
| 406 | 20230823 | 124200 | 894151500 | 2135 | 2135 | 2135 | 2135 | 2228 |
| 407 | 20230823 | 124100 | 889394720 | 2135 | 2135 | 2135 | 2135 | 11 |
| 408 | 20230823 | 124000 | 889371235 | 2135 | 2135 | 2135 | 2135 | 114 |
| 409 | 20230823 | 123900 | 889127845 | 2135 | 2125 | 2135 | 2125 | 6040 |
| 410 | 20230823 | 123800 | 876257325 | 2125 | 2125 | 2125 | 2125 | 27 |
| 411 | 20230823 | 123700 | 876199950 | 2125 | 2125 | 2125 | 2125 | 33 |
| 412 | 20230823 | 123600 | 876129825 | 2125 | 2125 | 2125 | 2125 | 384 |
| 413 | 20230823 | 123500 | 875313825 | 2125 | 2125 | 2125 | 2125 | 446 |
| 414 | 20230823 | 123400 | 874366075 | 2125 | 2125 | 2125 | 2125 | 15 |
| 415 | 20230823 | 123300 | 874334200 | 2125 | 2125 | 2125 | 2125 | 262 |
| 416 | 20230823 | 123200 | 873777450 | 2120 | 2120 | 2120 | 2120 | 250 |
| 417 | 20230823 | 123100 | 873247450 | 2115 | 2115 | 2115 | 2115 | 0 |
| 418 | 20230823 | 123000 | 873247450 | 2115 | 2120 | 2120 | 2115 | 1800 |
| 419 | 20230823 | 122900 | 869436045 | 2125 | 2125 | 2125 | 2125 | 0 |
| 420 | 20230823 | 122800 | 869436045 | 2125 | 2125 | 2125 | 2125 | 10 |
| 421 | 20230823 | 122700 | 869414795 | 2125 | 2125 | 2125 | 2125 | 337 |
| 422 | 20230823 | 122600 | 868698670 | 2125 | 2125 | 2125 | 2125 | 0 |
| 423 | 20230823 | 122500 | 868698670 | 2125 | 2125 | 2125 | 2125 | 0 |
| 424 | 20230823 | 122400 | 868698670 | 2125 | 2125 | 2130 | 2125 | 413 |
| 425 | 20230823 | 122300 | 867820990 | 2125 | 2125 | 2125 | 2125 | 1 |
| 426 | 20230823 | 122200 | 867818865 | 2130 | 2130 | 2130 | 2130 | 182 |
| 427 | 20230823 | 122100 | 867431205 | 2130 | 2130 | 2130 | 2130 | 0 |
| 428 | 20230823 | 122000 | 867431205 | 2130 | 2130 | 2130 | 2130 | 0 |
| 429 | 20230823 | 121900 | 867431205 | 2130 | 2130 | 2130 | 2130 | 0 |
| 430 | 20230823 | 121800 | 867431205 | 2130 | 2130 | 2130 | 2130 | 0 |
| 431 | 20230823 | 121700 | 867431205 | 2130 | 2130 | 2130 | 2130 | 0 |
| 432 | 20230823 | 121600 | 867431205 | 2130 | 2125 | 2130 | 2125 | 586 |
| 433 | 20230823 | 121500 | 866185680 | 2125 | 2125 | 2130 | 2125 | 303 |
| 434 | 20230823 | 121400 | 865541460 | 2130 | 2130 | 2130 | 2130 | 0 |
| 435 | 20230823 | 121300 | 865541460 | 2130 | 2135 | 2135 | 2130 | 1409 |
| 436 | 20230823 | 121200 | 862539575 | 2130 | 2130 | 2130 | 2130 | 1993 |
| 437 | 20230823 | 121100 | 858294485 | 2130 | 2130 | 2130 | 2130 | 1056 |
| 438 | 20230823 | 121000 | 856045205 | 2130 | 2130 | 2130 | 2130 | 633 |
| 439 | 20230823 | 120900 | 854696915 | 2130 | 2130 | 2130 | 2130 | 200 |
| 440 | 20230823 | 120800 | 854270915 | 2130 | 2130 | 2130 | 2130 | 0 |
| 441 | 20230823 | 120700 | 854270915 | 2130 | 2130 | 2130 | 2130 | 153 |
| 442 | 20230823 | 120600 | 853945025 | 2130 | 2130 | 2130 | 2130 | 0 |
| 443 | 20230823 | 120500 | 853945025 | 2130 | 2130 | 2130 | 2130 | 875 |
| 444 | 20230823 | 120400 | 852081275 | 2130 | 2130 | 2130 | 2130 | 0 |
| 445 | 20230823 | 120300 | 852081275 | 2130 | 2130 | 2130 | 2130 | 0 |
| 446 | 20230823 | 120200 | 852081275 | 2130 | 2130 | 2130 | 2130 | 1410 |
| 447 | 20230823 | 120100 | 849077975 | 2135 | 2135 | 2135 | 2135 | 500 |
| 448 | 20230823 | 120000 | 848010475 | 2140 | 2140 | 2140 | 2140 | 30 |
| 449 | 20230823 | 115900 | 847946275 | 2140 | 2130 | 2140 | 2130 | 4812 |
| 450 | 20230823 | 115800 | 837696225 | 2130 | 2140 | 2140 | 2130 | 68 |
| 451 | 20230823 | 115700 | 837550715 | 2130 | 2130 | 2130 | 2130 | 200 |
| 452 | 20230823 | 115600 | 837124715 | 2140 | 2140 | 2140 | 2140 | 0 |
| 453 | 20230823 | 115500 | 837124715 | 2140 | 2135 | 2140 | 2135 | 573 |
| 454 | 20230823 | 115400 | 835900420 | 2140 | 2140 | 2140 | 2140 | 326 |
| 455 | 20230823 | 115300 | 835202780 | 2135 | 2135 | 2135 | 2135 | 276 |
| 456 | 20230823 | 115200 | 834613520 | 2135 | 2135 | 2140 | 2135 | 382 |
| 457 | 20230823 | 115100 | 833797570 | 2135 | 2135 | 2135 | 2135 | 429 |
| 458 | 20230823 | 115000 | 832881655 | 2135 | 2135 | 2135 | 2135 | 510 |
| 459 | 20230823 | 114900 | 831792805 | 2135 | 2135 | 2135 | 2135 | 0 |
| 460 | 20230823 | 114800 | 831792805 | 2135 | 2135 | 2135 | 2135 | 121 |
| 461 | 20230823 | 114700 | 831534470 | 2135 | 2135 | 2135 | 2135 | 0 |
| 462 | 20230823 | 114600 | 831534470 | 2135 | 2135 | 2135 | 2135 | 10 |
| 463 | 20230823 | 114500 | 831513120 | 2135 | 2135 | 2135 | 2135 | 147 |
| 464 | 20230823 | 114400 | 831199275 | 2135 | 2140 | 2140 | 2135 | 172 |
| 465 | 20230823 | 114300 | 830832005 | 2140 | 2140 | 2140 | 2140 | 20 |
| 466 | 20230823 | 114200 | 830789205 | 2140 | 2130 | 2140 | 2130 | 513 |
| 467 | 20230823 | 114100 | 829693335 | 2130 | 2130 | 2130 | 2130 | 0 |
| 468 | 20230823 | 114000 | 829693335 | 2130 | 2130 | 2130 | 2130 | 0 |
| 469 | 20230823 | 113900 | 829693335 | 2130 | 2130 | 2130 | 2130 | 0 |
| 470 | 20230823 | 113800 | 829693335 | 2130 | 2130 | 2130 | 2130 | 3 |
| 471 | 20230823 | 113700 | 829686945 | 2130 | 2135 | 2135 | 2130 | 201 |
| 472 | 20230823 | 113600 | 829257815 | 2135 | 2135 | 2135 | 2135 | 0 |
| 473 | 20230823 | 113500 | 829257815 | 2135 | 2135 | 2135 | 2135 | 1132 |
| 474 | 20230823 | 113400 | 826840995 | 2130 | 2135 | 2135 | 2130 | 205 |
| 475 | 20230823 | 113300 | 826403820 | 2135 | 2135 | 2135 | 2135 | 3 |
| 476 | 20230823 | 113200 | 826397415 | 2135 | 2135 | 2135 | 2135 | 505 |
| 477 | 20230823 | 113100 | 825319240 | 2135 | 2135 | 2135 | 2120 | 49 |
| 478 | 20230823 | 113000 | 825214640 | 2135 | 2135 | 2135 | 2135 | 0 |
| 479 | 20230823 | 112900 | 825214640 | 2135 | 2135 | 2135 | 2135 | 1 |
| 480 | 20230823 | 112800 | 825212505 | 2140 | 2130 | 2140 | 2090 | 22040 |
| 481 | 20230823 | 112700 | 778747190 | 2135 | 2135 | 2135 | 2135 | 397 |
| 482 | 20230823 | 112600 | 777899595 | 2125 | 2130 | 2130 | 2125 | 4716 |
| 483 | 20230823 | 112500 | 767875025 | 2130 | 2130 | 2130 | 2130 | 29 |
| 484 | 20230823 | 112400 | 767813255 | 2130 | 2130 | 2130 | 2130 | 248 |
| 485 | 20230823 | 112300 | 767285015 | 2130 | 2130 | 2130 | 2130 | 3 |
| 486 | 20230823 | 112200 | 767278625 | 2130 | 2130 | 2130 | 2130 | 117 |
| 487 | 20230823 | 112100 | 767029415 | 2130 | 2135 | 2135 | 2130 | 824 |
| 488 | 20230823 | 112000 | 765274240 | 2135 | 2125 | 2135 | 2125 | 316 |
| 489 | 20230823 | 111900 | 764601110 | 2125 | 2125 | 2125 | 2125 | 120 |
| 490 | 20230823 | 111800 | 764346110 | 2125 | 2130 | 2130 | 2125 | 227 |
| 491 | 20230823 | 111700 | 763863445 | 2135 | 2135 | 2135 | 2135 | 13 |
| 492 | 20230823 | 111600 | 763835690 | 2135 | 2130 | 2135 | 2130 | 760 |
| 493 | 20230823 | 111500 | 762214105 | 2130 | 2130 | 2130 | 2130 | 2 |
| 494 | 20230823 | 111400 | 762209845 | 2130 | 2135 | 2135 | 2130 | 2128 |
| 495 | 20230823 | 111300 | 757676940 | 2140 | 2140 | 2140 | 2140 | 4 |
| 496 | 20230823 | 111200 | 757668380 | 2135 | 2135 | 2135 | 2135 | 1096 |
| 497 | 20230823 | 111100 | 755328420 | 2140 | 2145 | 2145 | 2135 | 1412 |
| 498 | 20230823 | 111000 | 752305775 | 2145 | 2140 | 2150 | 2140 | 25444 |
| 499 | 20230823 | 110900 | 697759880 | 2140 | 2130 | 2140 | 2130 | 6637 |
| 500 | 20230823 | 110800 | 683604125 | 2125 | 2120 | 2125 | 2120 | 1536 |
| 501 | 20230823 | 110700 | 680340810 | 2120 | 2120 | 2125 | 2120 | 1686 |
| 502 | 20230823 | 110600 | 676766190 | 2120 | 2115 | 2120 | 2110 | 2781 |
| 503 | 20230823 | 110500 | 670890385 | 2115 | 2115 | 2115 | 2115 | 120 |
| 504 | 20230823 | 110400 | 670636585 | 2110 | 2115 | 2115 | 2110 | 724 |
| 505 | 20230823 | 110300 | 669107920 | 2115 | 2115 | 2115 | 2115 | 3 |
| 506 | 20230823 | 110200 | 669101575 | 2115 | 2115 | 2115 | 2110 | 1408 |
| 507 | 20230823 | 110100 | 666123800 | 2115 | 2115 | 2115 | 2115 | 459 |
| 508 | 20230823 | 110000 | 665153015 | 2115 | 2115 | 2115 | 2115 | 6344 |
| 509 | 20230823 | 105900 | 651735455 | 2115 | 2115 | 2115 | 2115 | 532 |
| 510 | 20230823 | 105800 | 650610275 | 2120 | 2125 | 2125 | 2120 | 1941 |
| 511 | 20230823 | 105700 | 646495300 | 2120 | 2115 | 2120 | 2115 | 370 |
| 512 | 20230823 | 105600 | 645710910 | 2115 | 2120 | 2120 | 2115 | 410 |
| 513 | 20230823 | 105500 | 644841810 | 2125 | 2120 | 2125 | 2120 | 901 |
| 514 | 20230823 | 105400 | 642931675 | 2120 | 2120 | 2120 | 2120 | 10 |
| 515 | 20230823 | 105300 | 642910475 | 2120 | 2120 | 2120 | 2115 | 610 |
| 516 | 20230823 | 105200 | 641620095 | 2125 | 2120 | 2125 | 2120 | 1297 |
| 517 | 20230823 | 105100 | 638870275 | 2120 | 2120 | 2125 | 2120 | 821 |
| 518 | 20230823 | 105000 | 637129480 | 2120 | 2125 | 2125 | 2120 | 311 |
| 519 | 20230823 | 104900 | 636469605 | 2125 | 2130 | 2130 | 2125 | 3182 |
| 520 | 20230823 | 104800 | 629702670 | 2130 | 2135 | 2135 | 2130 | 2889 |
| 521 | 20230823 | 104700 | 623535320 | 2130 | 2125 | 2130 | 2125 | 4459 |
| 522 | 20230823 | 104600 | 614045540 | 2125 | 2120 | 2125 | 2120 | 1727 |
| 523 | 20230823 | 104500 | 610383050 | 2115 | 2125 | 2125 | 2115 | 3315 |
| 524 | 20230823 | 104400 | 603370295 | 2130 | 2125 | 2130 | 2125 | 9226 |
| 525 | 20230823 | 104300 | 583759115 | 2125 | 2125 | 2125 | 2125 | 170 |
| 526 | 20230823 | 104200 | 583397865 | 2125 | 2125 | 2125 | 2125 | 320 |
| 527 | 20230823 | 104100 | 582717865 | 2125 | 2120 | 2125 | 2120 | 586 |
| 528 | 20230823 | 104000 | 581474965 | 2115 | 2110 | 2115 | 2110 | 5386 |
| 529 | 20230823 | 103900 | 570088575 | 2115 | 2110 | 2115 | 2100 | 4324 |
| 530 | 20230823 | 103800 | 560968640 | 2110 | 2110 | 2115 | 2110 | 1808 |
| 531 | 20230823 | 103700 | 557153610 | 2110 | 2110 | 2110 | 2110 | 147 |
| 532 | 20230823 | 103600 | 556843440 | 2115 | 2115 | 2115 | 2115 | 1 |
| 533 | 20230823 | 103500 | 556841325 | 2115 | 2115 | 2115 | 2115 | 118 |
| 534 | 20230823 | 103400 | 556591755 | 2115 | 2120 | 2125 | 2115 | 553 |
| 535 | 20230823 | 103300 | 555421090 | 2115 | 2115 | 2115 | 2115 | 269 |
| 536 | 20230823 | 103200 | 554852155 | 2120 | 2120 | 2120 | 2120 | 57 |
| 537 | 20230823 | 103100 | 554731315 | 2125 | 2125 | 2125 | 2125 | 225 |
| 538 | 20230823 | 103000 | 554253190 | 2120 | 2120 | 2120 | 2120 | 1 |
| 539 | 20230823 | 102900 | 554251070 | 2125 | 2115 | 2125 | 2115 | 102 |
| 540 | 20230823 | 102800 | 554035320 | 2130 | 2130 | 2130 | 2130 | 0 |
| 541 | 20230823 | 102700 | 554035320 | 2130 | 2120 | 2130 | 2115 | 8657 |
| 542 | 20230823 | 102600 | 535716085 | 2125 | 2125 | 2125 | 2125 | 146 |
| 543 | 20230823 | 102500 | 535405835 | 2120 | 2120 | 2120 | 2120 | 0 |
| 544 | 20230823 | 102400 | 535405835 | 2120 | 2120 | 2125 | 2120 | 548 |
| 545 | 20230823 | 102300 | 534244035 | 2125 | 2125 | 2125 | 2125 | 1 |
| 546 | 20230823 | 102200 | 534241910 | 2125 | 2120 | 2125 | 2120 | 413 |
| 547 | 20230823 | 102100 | 533366225 | 2120 | 2120 | 2120 | 2120 | 266 |
| 548 | 20230823 | 102000 | 532802305 | 2120 | 2120 | 2120 | 2120 | 93 |
| 549 | 20230823 | 101900 | 532605145 | 2120 | 2120 | 2120 | 2120 | 292 |
| 550 | 20230823 | 101800 | 531986105 | 2120 | 2120 | 2120 | 2120 | 395 |
| 551 | 20230823 | 101700 | 531148705 | 2120 | 2120 | 2120 | 2120 | 0 |
| 552 | 20230823 | 101600 | 531148705 | 2120 | 2120 | 2120 | 2120 | 1109 |
| 553 | 20230823 | 101500 | 528797625 | 2120 | 2120 | 2120 | 2120 | 887 |
| 554 | 20230823 | 101400 | 526917185 | 2120 | 2120 | 2120 | 2120 | 0 |
| 555 | 20230823 | 101300 | 526917185 | 2120 | 2130 | 2130 | 2115 | 943 |
| 556 | 20230823 | 101200 | 524919900 | 2130 | 2125 | 2130 | 2115 | 10132 |
| 557 | 20230823 | 101100 | 503459250 | 2130 | 2135 | 2135 | 2130 | 338 |
| 558 | 20230823 | 101000 | 502738810 | 2135 | 2130 | 2135 | 2130 | 261 |
| 559 | 20230823 | 100900 | 502181685 | 2135 | 2135 | 2135 | 2135 | 274 |
| 560 | 20230823 | 100800 | 501596695 | 2135 | 2130 | 2140 | 2130 | 3348 |
| 561 | 20230823 | 100700 | 494458505 | 2130 | 2130 | 2130 | 2130 | 228 |
| 562 | 20230823 | 100600 | 493972865 | 2125 | 2130 | 2130 | 2125 | 294 |
| 563 | 20230823 | 100500 | 493347895 | 2130 | 2125 | 2130 | 2120 | 2090 |
| 564 | 20230823 | 100400 | 488912195 | 2120 | 2125 | 2125 | 2120 | 389 |
| 565 | 20230823 | 100300 | 488085925 | 2125 | 2130 | 2130 | 2125 | 781 |
| 566 | 20230823 | 100200 | 486426145 | 2125 | 2140 | 2140 | 2125 | 3100 |
| 567 | 20230823 | 100100 | 479807265 | 2145 | 2125 | 2145 | 2120 | 10638 |
| 568 | 20230823 | 100000 | 457113195 | 2130 | 2130 | 2130 | 2120 | 5167 |
| 569 | 20230823 | 095900 | 446120450 | 2135 | 2135 | 2135 | 2130 | 1935 |
| 570 | 20230823 | 095800 | 441989725 | 2135 | 2135 | 2135 | 2130 | 1184 |
| 571 | 20230823 | 095700 | 439461960 | 2135 | 2145 | 2145 | 2130 | 1732 |
| 572 | 20230823 | 095600 | 435765450 | 2145 | 2135 | 2145 | 2135 | 6445 |
| 573 | 20230823 | 095500 | 421947270 | 2145 | 2130 | 2145 | 2130 | 34774 |
| 574 | 20230823 | 095400 | 347390505 | 2135 | 2145 | 2145 | 2135 | 3576 |
| 575 | 20230823 | 095300 | 339754995 | 2145 | 2130 | 2145 | 2120 | 19207 |
| 576 | 20230823 | 095200 | 298730240 | 2115 | 2135 | 2135 | 2115 | 12253 |
| 577 | 20230823 | 095100 | 272690870 | 2135 | 2125 | 2135 | 2125 | 6692 |
| 578 | 20230823 | 095000 | 258438230 | 2125 | 2125 | 2125 | 2120 | 1620 |
| 579 | 20230823 | 094900 | 254995980 | 2120 | 2125 | 2130 | 2120 | 1902 |
| 580 | 20230823 | 094800 | 250958375 | 2120 | 2135 | 2135 | 2120 | 2353 |
| 581 | 20230823 | 094700 | 245946425 | 2135 | 2120 | 2135 | 2120 | 8244 |
| 582 | 20230823 | 094600 | 228404100 | 2120 | 2120 | 2120 | 2115 | 4800 |
| 583 | 20230823 | 094500 | 218228150 | 2125 | 2120 | 2125 | 2115 | 3300 |
| 584 | 20230823 | 094400 | 211234605 | 2120 | 2115 | 2130 | 2110 | 7995 |
| 585 | 20230823 | 094300 | 194264625 | 2115 | 2115 | 2115 | 2110 | 2148 |
| 586 | 20230823 | 094200 | 189723180 | 2115 | 2110 | 2115 | 2105 | 6724 |
| 587 | 20230823 | 094100 | 175530080 | 2110 | 2095 | 2115 | 2095 | 9719 |
| 588 | 20230823 | 094000 | 155111620 | 2095 | 2095 | 2095 | 2095 | 1607 |
| 589 | 20230823 | 093900 | 151744955 | 2090 | 2090 | 2095 | 2090 | 721 |
| 590 | 20230823 | 093800 | 150237810 | 2090 | 2110 | 2110 | 2090 | 6086 |
| 591 | 20230823 | 093700 | 137463840 | 2110 | 2105 | 2110 | 2095 | 11880 |
| 592 | 20230823 | 093600 | 112428880 | 2105 | 2090 | 2105 | 2090 | 2623 |
| 593 | 20230823 | 093500 | 106933205 | 2090 | 2105 | 2110 | 2090 | 3830 |
| 594 | 20230823 | 093400 | 98912520 | 2105 | 2080 | 2105 | 2080 | 6343 |
| 595 | 20230823 | 093300 | 85624450 | 2085 | 2070 | 2090 | 2070 | 11130 |
| 596 | 20230823 | 093200 | 62487495 | 2070 | 2060 | 2070 | 2060 | 996 |
| 597 | 20230823 | 093100 | 60430635 | 2060 | 2060 | 2060 | 2060 | 874 |
| 598 | 20230823 | 093000 | 58630195 | 2060 | 2060 | 2060 | 2060 | 0 |
| 599 | 20230823 | 092900 | 58630195 | 2060 | 2060 | 2060 | 2060 | 0 |
| 600 | 20230823 | 092800 | 58630195 | 2060 | 2060 | 2060 | 2060 | 0 |
| 601 | 20230823 | 092700 | 58630195 | 2060 | 2060 | 2060 | 2060 | 0 |
| 602 | 20230823 | 092600 | 58630195 | 2060 | 2060 | 2060 | 2060 | 0 |
| 603 | 20230823 | 092500 | 58630195 | 2060 | 2065 | 2065 | 2060 | 248 |
| 604 | 20230823 | 092400 | 58118230 | 2065 | 2065 | 2065 | 2065 | 526 |
| 605 | 20230823 | 092300 | 57032040 | 2065 | 2065 | 2065 | 2065 | 0 |
| 606 | 20230823 | 092200 | 57032040 | 2065 | 2075 | 2075 | 2065 | 2122 |
| 607 | 20230823 | 092100 | 52639280 | 2075 | 2065 | 2075 | 2065 | 1152 |
| 608 | 20230823 | 092000 | 50254385 | 2070 | 2070 | 2070 | 2070 | 10 |
| 609 | 20230823 | 091900 | 50233685 | 2070 | 2070 | 2070 | 2070 | 1649 |
| 610 | 20230823 | 091800 | 46820255 | 2070 | 2050 | 2070 | 2050 | 12531 |
| 611 | 20230823 | 091700 | 20974970 | 2050 | 2050 | 2050 | 2050 | 0 |
| 612 | 20230823 | 091600 | 20974970 | 2050 | 2050 | 2050 | 2050 | 0 |
| 613 | 20230823 | 091500 | 20974970 | 2050 | 2050 | 2050 | 2050 | 246 |
| 614 | 20230823 | 091400 | 20470670 | 2050 | 2050 | 2050 | 2050 | 23 |
| 615 | 20230823 | 091300 | 20423520 | 2050 | 2050 | 2050 | 2050 | 0 |
| 616 | 20230823 | 091200 | 20423520 | 2050 | 2055 | 2055 | 2050 | 169 |
| 617 | 20230823 | 091100 | 20076230 | 2055 | 2055 | 2055 | 2055 | 21 |
| 618 | 20230823 | 091000 | 20033075 | 2060 | 2055 | 2060 | 2055 | 2232 |
| 619 | 20230823 | 090900 | 15445740 | 2055 | 2055 | 2055 | 2055 | 0 |
| 620 | 20230823 | 090800 | 15445740 | 2055 | 2055 | 2055 | 2055 | 0 |
| 621 | 20230823 | 090700 | 15445740 | 2055 | 2055 | 2060 | 2055 | 1226 |
| 622 | 20230823 | 090600 | 12925885 | 2055 | 2050 | 2060 | 2050 | 2296 |
| 623 | 20230823 | 090500 | 8207510 | 2055 | 2050 | 2055 | 2050 | 8 |
| 624 | 20230823 | 090400 | 8191080 | 2050 | 2050 | 2050 | 2050 | 33 |
| 625 | 20230823 | 090300 | 8123430 | 2060 | 2050 | 2060 | 2050 | 1371 |
| 626 | 20230823 | 090200 | 5308360 | 2050 | 2045 | 2050 | 2045 | 299 |
| 627 | 20230823 | 090100 | 4696800 | 2045 | 2040 | 2045 | 2035 | 1650 |
| 628 | 20230823 | 090000 | 1334160 | 2040 | 2040 | 2040 | 2040 | 654 |