28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 8439 |
| 3 | 20230821 | 183300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20230821 | 183200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20230821 | 183100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20230821 | 183000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20230821 | 182900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20230821 | 182800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20230821 | 182700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20230821 | 182600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20230821 | 182500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20230821 | 182400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20230821 | 182300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20230821 | 182200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20230821 | 182100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20230821 | 182000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20230821 | 181900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20230821 | 181800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20230821 | 181700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20230821 | 181600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20230821 | 181500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20230821 | 181400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20230821 | 181300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20230821 | 181200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20230821 | 181100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20230821 | 181000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20230821 | 180900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20230821 | 180800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20230821 | 180700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20230821 | 180600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20230821 | 180500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20230821 | 180400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 8439 |
| 33 | 20230821 | 180300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20230821 | 180200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20230821 | 180100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20230821 | 180000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20230821 | 175900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20230821 | 175800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20230821 | 175700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20230821 | 175600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20230821 | 175500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20230821 | 175400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20230821 | 175300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20230821 | 175200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20230821 | 175100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20230821 | 175000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20230821 | 174900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20230821 | 174800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20230821 | 174700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20230821 | 174600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20230821 | 174500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20230821 | 174400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20230821 | 174300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20230821 | 174200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20230821 | 174100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20230821 | 174000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20230821 | 173900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20230821 | 173800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20230821 | 173700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20230821 | 173600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20230821 | 173500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20230821 | 173400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 8439 |
| 63 | 20230821 | 173300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20230821 | 173200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20230821 | 173100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20230821 | 173000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20230821 | 172900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20230821 | 172800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20230821 | 172700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20230821 | 172600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20230821 | 172500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20230821 | 172400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20230821 | 172300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20230821 | 172200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20230821 | 172100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20230821 | 172000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20230821 | 171900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20230821 | 171800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20230821 | 171700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20230821 | 171600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20230821 | 171500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20230821 | 171400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20230821 | 171300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20230821 | 171200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20230821 | 171100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20230821 | 171000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20230821 | 170900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20230821 | 170800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20230821 | 170700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20230821 | 170600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20230821 | 170500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20230821 | 170400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 8439 |
| 93 | 20230821 | 170300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20230821 | 170200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20230821 | 170100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20230821 | 170000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20230821 | 165900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20230821 | 165800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20230821 | 165700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20230821 | 165600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20230821 | 165500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20230821 | 165400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20230821 | 165300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20230821 | 165200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20230821 | 165100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20230821 | 165000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20230821 | 164900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20230821 | 164800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20230821 | 164700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20230821 | 164600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20230821 | 164500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20230821 | 164400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20230821 | 164300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20230821 | 164200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20230821 | 164100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20230821 | 164000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20230821 | 163900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20230821 | 163800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20230821 | 163700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20230821 | 163600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20230821 | 163500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20230821 | 163400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 8439 |
| 123 | 20230821 | 163300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20230821 | 163200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20230821 | 163100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20230821 | 163000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20230821 | 162900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20230821 | 162800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20230821 | 162700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20230821 | 162600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20230821 | 162500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20230821 | 162400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20230821 | 162300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20230821 | 162200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20230821 | 162100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20230821 | 162000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20230821 | 161900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20230821 | 161800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20230821 | 161700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20230821 | 161600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20230821 | 161500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20230821 | 161400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20230821 | 161300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20230821 | 161200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20230821 | 161100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20230821 | 161000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20230821 | 160900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20230821 | 160800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20230821 | 160700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20230821 | 160600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20230821 | 160500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20230821 | 160400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 8439 |
| 153 | 20230821 | 160300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20230821 | 160200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20230821 | 160100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20230821 | 160000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20230821 | 155900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20230821 | 155800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20230821 | 155700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20230821 | 155600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20230821 | 155500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20230821 | 155400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20230821 | 155300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20230821 | 155200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20230821 | 155100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20230821 | 155000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20230821 | 154900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20230821 | 154800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20230821 | 154700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20230821 | 154600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20230821 | 154500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20230821 | 154400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20230821 | 154300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20230821 | 154200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20230821 | 154100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20230821 | 154000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20230821 | 153900 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20230821 | 153800 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20230821 | 153700 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20230821 | 153600 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20230821 | 153500 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20230821 | 153400 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 8439 |
| 183 | 20230821 | 153300 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20230821 | 153200 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20230821 | 153100 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20230821 | 153000 | 1565734930 | 2900 | 2900 | 2900 | 2900 | 8439 |
| 187 | 20230821 | 152900 | 1541261830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20230821 | 152800 | 1541261830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20230821 | 152700 | 1541261830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20230821 | 152600 | 1541261830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20230821 | 152500 | 1541261830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20230821 | 152400 | 1541261830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20230821 | 152300 | 1541261830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20230821 | 152200 | 1541261830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20230821 | 152100 | 1541261830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20230821 | 152000 | 1541261830 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20230821 | 151900 | 1541261830 | 2900 | 2890 | 2900 | 2890 | 238 |
| 198 | 20230821 | 151800 | 1540572995 | 2890 | 2895 | 2900 | 2890 | 3165 |
| 199 | 20230821 | 151700 | 1531421895 | 2900 | 2895 | 2900 | 2895 | 451 |
| 200 | 20230821 | 151600 | 1530114055 | 2895 | 2895 | 2900 | 2895 | 75 |
| 201 | 20230821 | 151500 | 1529896645 | 2895 | 2895 | 2900 | 2895 | 6101 |
| 202 | 20230821 | 151400 | 1512208875 | 2895 | 2895 | 2900 | 2890 | 1495 |
| 203 | 20230821 | 151300 | 1507880390 | 2890 | 2890 | 2890 | 2890 | 852 |
| 204 | 20230821 | 151200 | 1505418110 | 2890 | 2890 | 2895 | 2890 | 183 |
| 205 | 20230821 | 151100 | 1504888420 | 2890 | 2895 | 2895 | 2890 | 350 |
| 206 | 20230821 | 151000 | 1503876895 | 2890 | 2895 | 2895 | 2890 | 26 |
| 207 | 20230821 | 150900 | 1503801665 | 2890 | 2895 | 2895 | 2890 | 1040 |
| 208 | 20230821 | 150800 | 1500795925 | 2890 | 2890 | 2895 | 2885 | 860 |
| 209 | 20230821 | 150700 | 1498311370 | 2895 | 2885 | 2895 | 2885 | 311 |
| 210 | 20230821 | 150600 | 1497414060 | 2895 | 2890 | 2895 | 2885 | 817 |
| 211 | 20230821 | 150500 | 1495052790 | 2890 | 2885 | 2890 | 2885 | 100 |
| 212 | 20230821 | 150400 | 1494763910 | 2885 | 2885 | 2890 | 2885 | 1113 |
| 213 | 20230821 | 150300 | 1491552900 | 2885 | 2885 | 2885 | 2885 | 18 |
| 214 | 20230821 | 150200 | 1491500970 | 2890 | 2890 | 2890 | 2885 | 824 |
| 215 | 20230821 | 150100 | 1489119690 | 2885 | 2885 | 2885 | 2885 | 245 |
| 216 | 20230821 | 150000 | 1488412865 | 2885 | 2885 | 2890 | 2885 | 316 |
| 217 | 20230821 | 145900 | 1487499705 | 2885 | 2885 | 2885 | 2885 | 526 |
| 218 | 20230821 | 145800 | 1485982195 | 2885 | 2885 | 2890 | 2885 | 195 |
| 219 | 20230821 | 145700 | 1485419595 | 2890 | 2890 | 2890 | 2890 | 2786 |
| 220 | 20230821 | 145600 | 1477368055 | 2890 | 2890 | 2895 | 2890 | 808 |
| 221 | 20230821 | 145500 | 1475032920 | 2890 | 2890 | 2890 | 2890 | 14 |
| 222 | 20230821 | 145400 | 1474992460 | 2890 | 2890 | 2890 | 2890 | 116 |
| 223 | 20230821 | 145300 | 1474657220 | 2890 | 2890 | 2895 | 2890 | 361 |
| 224 | 20230821 | 145200 | 1473613765 | 2890 | 2885 | 2890 | 2885 | 3076 |
| 225 | 20230821 | 145100 | 1464724140 | 2885 | 2890 | 2890 | 2885 | 595 |
| 226 | 20230821 | 145000 | 1463005450 | 2885 | 2885 | 2890 | 2885 | 137 |
| 227 | 20230821 | 144900 | 1462610100 | 2885 | 2885 | 2890 | 2885 | 564 |
| 228 | 20230821 | 144800 | 1460980220 | 2885 | 2890 | 2890 | 2885 | 4001 |
| 229 | 20230821 | 144700 | 1449417345 | 2890 | 2890 | 2890 | 2890 | 85 |
| 230 | 20230821 | 144600 | 1449171695 | 2890 | 2890 | 2890 | 2890 | 18 |
| 231 | 20230821 | 144500 | 1449119675 | 2890 | 2890 | 2890 | 2890 | 16 |
| 232 | 20230821 | 144400 | 1449073435 | 2890 | 2890 | 2890 | 2890 | 1096 |
| 233 | 20230821 | 144300 | 1445905995 | 2890 | 2890 | 2890 | 2890 | 18 |
| 234 | 20230821 | 144200 | 1445853975 | 2890 | 2890 | 2890 | 2890 | 36 |
| 235 | 20230821 | 144100 | 1445749935 | 2890 | 2885 | 2890 | 2885 | 650 |
| 236 | 20230821 | 144000 | 1443871450 | 2890 | 2890 | 2890 | 2890 | 1092 |
| 237 | 20230821 | 143900 | 1440715570 | 2890 | 2885 | 2890 | 2885 | 72 |
| 238 | 20230821 | 143800 | 1440507820 | 2885 | 2885 | 2890 | 2885 | 1037 |
| 239 | 20230821 | 143700 | 1437510960 | 2885 | 2890 | 2890 | 2885 | 527 |
| 240 | 20230821 | 143600 | 1435990560 | 2890 | 2885 | 2890 | 2885 | 1357 |
| 241 | 20230821 | 143500 | 1432071950 | 2885 | 2885 | 2885 | 2885 | 341 |
| 242 | 20230821 | 143400 | 1431088165 | 2885 | 2885 | 2885 | 2885 | 17 |
| 243 | 20230821 | 143300 | 1431039120 | 2885 | 2880 | 2885 | 2880 | 994 |
| 244 | 20230821 | 143200 | 1428171460 | 2885 | 2885 | 2885 | 2880 | 2184 |
| 245 | 20230821 | 143100 | 1421871415 | 2885 | 2885 | 2890 | 2885 | 431 |
| 246 | 20230821 | 143000 | 1420627730 | 2885 | 2890 | 2890 | 2885 | 1634 |
| 247 | 20230821 | 142900 | 1415905485 | 2890 | 2890 | 2890 | 2890 | 8 |
| 248 | 20230821 | 142800 | 1415882365 | 2890 | 2890 | 2890 | 2885 | 817 |
| 249 | 20230821 | 142700 | 1413521270 | 2890 | 2885 | 2890 | 2885 | 126 |
| 250 | 20230821 | 142600 | 1413157155 | 2885 | 2885 | 2890 | 2885 | 717 |
| 251 | 20230821 | 142500 | 1411088600 | 2885 | 2885 | 2885 | 2885 | 184 |
| 252 | 20230821 | 142400 | 1410557760 | 2885 | 2895 | 2895 | 2885 | 3502 |
| 253 | 20230821 | 142300 | 1400444270 | 2890 | 2890 | 2890 | 2890 | 1 |
| 254 | 20230821 | 142200 | 1400441380 | 2890 | 2890 | 2890 | 2890 | 343 |
| 255 | 20230821 | 142100 | 1399450110 | 2895 | 2895 | 2895 | 2890 | 1864 |
| 256 | 20230821 | 142000 | 1394061775 | 2895 | 2895 | 2895 | 2895 | 0 |
| 257 | 20230821 | 141900 | 1394061775 | 2895 | 2895 | 2895 | 2895 | 248 |
| 258 | 20230821 | 141800 | 1393343815 | 2895 | 2895 | 2895 | 2895 | 300 |
| 259 | 20230821 | 141700 | 1392475315 | 2890 | 2890 | 2890 | 2890 | 0 |
| 260 | 20230821 | 141600 | 1392475315 | 2890 | 2890 | 2890 | 2890 | 339 |
| 261 | 20230821 | 141500 | 1391495605 | 2895 | 2895 | 2895 | 2895 | 240 |
| 262 | 20230821 | 141400 | 1390800805 | 2895 | 2895 | 2895 | 2895 | 21 |
| 263 | 20230821 | 141300 | 1390740010 | 2895 | 2895 | 2895 | 2895 | 50 |
| 264 | 20230821 | 141200 | 1390595260 | 2895 | 2895 | 2895 | 2895 | 1008 |
| 265 | 20230821 | 141100 | 1387677100 | 2895 | 2895 | 2895 | 2895 | 2 |
| 266 | 20230821 | 141000 | 1387671310 | 2895 | 2890 | 2895 | 2890 | 5648 |
| 267 | 20230821 | 140900 | 1371320375 | 2890 | 2895 | 2895 | 2890 | 616 |
| 268 | 20230821 | 140800 | 1369540055 | 2890 | 2895 | 2895 | 2890 | 787 |
| 269 | 20230821 | 140700 | 1367262625 | 2895 | 2895 | 2895 | 2895 | 0 |
| 270 | 20230821 | 140600 | 1367262625 | 2895 | 2895 | 2895 | 2895 | 1 |
| 271 | 20230821 | 140500 | 1367259730 | 2895 | 2895 | 2895 | 2895 | 50 |
| 272 | 20230821 | 140400 | 1367114980 | 2890 | 2890 | 2890 | 2890 | 819 |
| 273 | 20230821 | 140300 | 1364748070 | 2895 | 2895 | 2895 | 2895 | 773 |
| 274 | 20230821 | 140200 | 1362510235 | 2895 | 2895 | 2895 | 2895 | 36 |
| 275 | 20230821 | 140100 | 1362406015 | 2895 | 2895 | 2895 | 2895 | 50 |
| 276 | 20230821 | 140000 | 1362261265 | 2895 | 2895 | 2895 | 2895 | 600 |
| 277 | 20230821 | 135900 | 1360524265 | 2895 | 2895 | 2895 | 2895 | 247 |
| 278 | 20230821 | 135800 | 1359809200 | 2895 | 2895 | 2895 | 2895 | 0 |
| 279 | 20230821 | 135700 | 1359809200 | 2895 | 2895 | 2895 | 2895 | 104 |
| 280 | 20230821 | 135600 | 1359508120 | 2895 | 2895 | 2895 | 2895 | 258 |
| 281 | 20230821 | 135500 | 1358761210 | 2895 | 2895 | 2895 | 2895 | 0 |
| 282 | 20230821 | 135400 | 1358761210 | 2895 | 2895 | 2895 | 2895 | 11 |
| 283 | 20230821 | 135300 | 1358729365 | 2895 | 2895 | 2895 | 2895 | 400 |
| 284 | 20230821 | 135200 | 1357571365 | 2895 | 2900 | 2900 | 2895 | 1946 |
| 285 | 20230821 | 135100 | 1351936945 | 2900 | 2900 | 2900 | 2900 | 0 |
| 286 | 20230821 | 135000 | 1351936945 | 2900 | 2900 | 2900 | 2900 | 2 |
| 287 | 20230821 | 134900 | 1351931145 | 2900 | 2900 | 2900 | 2900 | 0 |
| 288 | 20230821 | 134800 | 1351931145 | 2900 | 2900 | 2900 | 2900 | 1 |
| 289 | 20230821 | 134700 | 1351928245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 290 | 20230821 | 134600 | 1351928245 | 2895 | 2895 | 2895 | 2895 | 100 |
| 291 | 20230821 | 134500 | 1351638745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 292 | 20230821 | 134400 | 1351638745 | 2900 | 2900 | 2900 | 2900 | 10 |
| 293 | 20230821 | 134300 | 1351609745 | 2900 | 2900 | 2900 | 2900 | 16 |
| 294 | 20230821 | 134200 | 1351563345 | 2900 | 2900 | 2900 | 2890 | 1002 |
| 295 | 20230821 | 134100 | 1348667545 | 2900 | 2900 | 2900 | 2900 | 110 |
| 296 | 20230821 | 134000 | 1348348545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 297 | 20230821 | 133900 | 1348348545 | 2900 | 2900 | 2900 | 2900 | 1 |
| 298 | 20230821 | 133800 | 1348345645 | 2900 | 2895 | 2900 | 2890 | 2500 |
| 299 | 20230821 | 133700 | 1341106970 | 2895 | 2895 | 2895 | 2895 | 36 |
| 300 | 20230821 | 133600 | 1341002750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 301 | 20230821 | 133500 | 1341002750 | 2895 | 2895 | 2895 | 2895 | 1 |
| 302 | 20230821 | 133400 | 1340999855 | 2895 | 2895 | 2895 | 2895 | 2000 |
| 303 | 20230821 | 133300 | 1335209855 | 2895 | 2905 | 2905 | 2895 | 395 |
| 304 | 20230821 | 133200 | 1334065820 | 2905 | 2885 | 2905 | 2885 | 55 |
| 305 | 20230821 | 133100 | 1333906580 | 2880 | 2900 | 2900 | 2880 | 10532 |
| 306 | 20230821 | 133000 | 1303482270 | 2900 | 2900 | 2900 | 2900 | 20 |
| 307 | 20230821 | 132900 | 1303424270 | 2900 | 2900 | 2900 | 2900 | 0 |
| 308 | 20230821 | 132800 | 1303424270 | 2900 | 2905 | 2905 | 2900 | 1844 |
| 309 | 20230821 | 132700 | 1298068670 | 2900 | 2900 | 2900 | 2900 | 3256 |
| 310 | 20230821 | 132600 | 1288626270 | 2900 | 2900 | 2900 | 2900 | 126 |
| 311 | 20230821 | 132500 | 1288260870 | 2900 | 2900 | 2900 | 2900 | 1044 |
| 312 | 20230821 | 132400 | 1285233270 | 2905 | 2905 | 2905 | 2905 | 0 |
| 313 | 20230821 | 132300 | 1285233270 | 2905 | 2905 | 2905 | 2905 | 1 |
| 314 | 20230821 | 132200 | 1285230365 | 2905 | 2905 | 2905 | 2905 | 5 |
| 315 | 20230821 | 132100 | 1285215840 | 2905 | 2900 | 2905 | 2900 | 183 |
| 316 | 20230821 | 132000 | 1284684425 | 2900 | 2900 | 2900 | 2900 | 500 |
| 317 | 20230821 | 131900 | 1283234425 | 2900 | 2900 | 2900 | 2900 | 0 |
| 318 | 20230821 | 131800 | 1283234425 | 2900 | 2900 | 2900 | 2900 | 458 |
| 319 | 20230821 | 131700 | 1281906225 | 2900 | 2900 | 2900 | 2900 | 0 |
| 320 | 20230821 | 131600 | 1281906225 | 2900 | 2900 | 2900 | 2900 | 50 |
| 321 | 20230821 | 131500 | 1281761225 | 2900 | 2900 | 2900 | 2900 | 106 |
| 322 | 20230821 | 131400 | 1281453825 | 2900 | 2905 | 2905 | 2900 | 286 |
| 323 | 20230821 | 131300 | 1280624215 | 2900 | 2900 | 2900 | 2900 | 61 |
| 324 | 20230821 | 131200 | 1280447315 | 2895 | 2895 | 2895 | 2895 | 0 |
| 325 | 20230821 | 131100 | 1280447315 | 2895 | 2895 | 2895 | 2895 | 1502 |
| 326 | 20230821 | 131000 | 1276099025 | 2900 | 2900 | 2900 | 2900 | 69 |
| 327 | 20230821 | 130900 | 1275898925 | 2900 | 2900 | 2900 | 2900 | 37 |
| 328 | 20230821 | 130800 | 1275791625 | 2900 | 2900 | 2900 | 2900 | 955 |
| 329 | 20230821 | 130700 | 1273022125 | 2900 | 2900 | 2900 | 2900 | 289 |
| 330 | 20230821 | 130600 | 1272184025 | 2900 | 2895 | 2900 | 2895 | 2227 |
| 331 | 20230821 | 130500 | 1265731870 | 2895 | 2895 | 2895 | 2895 | 1223 |
| 332 | 20230821 | 130400 | 1262191285 | 2895 | 2895 | 2895 | 2895 | 656 |
| 333 | 20230821 | 130300 | 1260292165 | 2895 | 2895 | 2895 | 2895 | 2036 |
| 334 | 20230821 | 130200 | 1254397945 | 2900 | 2900 | 2900 | 2900 | 2 |
| 335 | 20230821 | 130100 | 1254392145 | 2900 | 2900 | 2900 | 2900 | 1595 |
| 336 | 20230821 | 130000 | 1249766645 | 2905 | 2905 | 2905 | 2905 | 475 |
| 337 | 20230821 | 125900 | 1248386770 | 2905 | 2905 | 2905 | 2905 | 1 |
| 338 | 20230821 | 125800 | 1248383865 | 2900 | 2905 | 2905 | 2900 | 1185 |
| 339 | 20230821 | 125700 | 1244944400 | 2905 | 2905 | 2905 | 2900 | 2817 |
| 340 | 20230821 | 125600 | 1236764710 | 2900 | 2900 | 2900 | 2900 | 101 |
| 341 | 20230821 | 125500 | 1236471810 | 2900 | 2900 | 2900 | 2900 | 8528 |
| 342 | 20230821 | 125400 | 1211740610 | 2900 | 2895 | 2900 | 2895 | 105 |
| 343 | 20230821 | 125300 | 1211436135 | 2900 | 2895 | 2900 | 2895 | 679 |
| 344 | 20230821 | 125200 | 1209468255 | 2895 | 2900 | 2900 | 2895 | 212 |
| 345 | 20230821 | 125100 | 1208854455 | 2900 | 2900 | 2900 | 2900 | 1029 |
| 346 | 20230821 | 125000 | 1205870355 | 2905 | 2905 | 2905 | 2905 | 31 |
| 347 | 20230821 | 124900 | 1205780300 | 2905 | 2905 | 2905 | 2905 | 172 |
| 348 | 20230821 | 124800 | 1205280640 | 2900 | 2900 | 2900 | 2900 | 0 |
| 349 | 20230821 | 124700 | 1205280640 | 2900 | 2900 | 2900 | 2900 | 100 |
| 350 | 20230821 | 124600 | 1204990640 | 2905 | 2905 | 2905 | 2905 | 76 |
| 351 | 20230821 | 124500 | 1204769860 | 2900 | 2905 | 2905 | 2900 | 967 |
| 352 | 20230821 | 124400 | 1201965385 | 2900 | 2900 | 2900 | 2900 | 1742 |
| 353 | 20230821 | 124300 | 1196913585 | 2905 | 2905 | 2905 | 2905 | 100 |
| 354 | 20230821 | 124200 | 1196623085 | 2905 | 2905 | 2905 | 2905 | 0 |
| 355 | 20230821 | 124100 | 1196623085 | 2905 | 2900 | 2905 | 2900 | 416 |
| 356 | 20230821 | 124000 | 1195416355 | 2905 | 2905 | 2905 | 2905 | 1 |
| 357 | 20230821 | 123900 | 1195413450 | 2905 | 2905 | 2905 | 2905 | 6 |
| 358 | 20230821 | 123800 | 1195396020 | 2905 | 2905 | 2905 | 2905 | 0 |
| 359 | 20230821 | 123700 | 1195396020 | 2905 | 2905 | 2905 | 2905 | 0 |
| 360 | 20230821 | 123600 | 1195396020 | 2905 | 2905 | 2905 | 2905 | 10000 |
| 361 | 20230821 | 123500 | 1166346020 | 2905 | 2905 | 2905 | 2895 | 1220 |
| 362 | 20230821 | 123400 | 1162814090 | 2895 | 2895 | 2895 | 2895 | 0 |
| 363 | 20230821 | 123300 | 1162814090 | 2895 | 2900 | 2900 | 2895 | 1630 |
| 364 | 20230821 | 123200 | 1158095060 | 2895 | 2895 | 2895 | 2895 | 0 |
| 365 | 20230821 | 123100 | 1158095060 | 2895 | 2895 | 2895 | 2895 | 339 |
| 366 | 20230821 | 123000 | 1157113655 | 2900 | 2895 | 2905 | 2895 | 1440 |
| 367 | 20230821 | 122900 | 1152937460 | 2895 | 2905 | 2905 | 2895 | 54 |
| 368 | 20230821 | 122800 | 1152781090 | 2895 | 2895 | 2895 | 2895 | 1 |
| 369 | 20230821 | 122700 | 1152778195 | 2895 | 2895 | 2895 | 2895 | 250 |
| 370 | 20230821 | 122600 | 1152054445 | 2895 | 2905 | 2905 | 2895 | 75 |
| 371 | 20230821 | 122500 | 1151837070 | 2895 | 2900 | 2900 | 2895 | 2311 |
| 372 | 20230821 | 122400 | 1145142170 | 2905 | 2905 | 2905 | 2905 | 11 |
| 373 | 20230821 | 122300 | 1145110215 | 2905 | 2900 | 2905 | 2900 | 135 |
| 374 | 20230821 | 122200 | 1144718615 | 2910 | 2910 | 2910 | 2910 | 41 |
| 375 | 20230821 | 122100 | 1144599305 | 2910 | 2900 | 2910 | 2900 | 1262 |
| 376 | 20230821 | 122000 | 1140939255 | 2900 | 2900 | 2900 | 2900 | 5 |
| 377 | 20230821 | 121900 | 1140924755 | 2900 | 2900 | 2900 | 2900 | 0 |
| 378 | 20230821 | 121800 | 1140924755 | 2900 | 2900 | 2900 | 2900 | 71 |
| 379 | 20230821 | 121700 | 1140718855 | 2905 | 2905 | 2905 | 2905 | 2002 |
| 380 | 20230821 | 121600 | 1134903045 | 2905 | 2900 | 2905 | 2900 | 255 |
| 381 | 20230821 | 121500 | 1134162665 | 2900 | 2900 | 2900 | 2900 | 6 |
| 382 | 20230821 | 121400 | 1134145265 | 2900 | 2910 | 2910 | 2900 | 1221 |
| 383 | 20230821 | 121300 | 1130604355 | 2905 | 2910 | 2910 | 2905 | 112 |
| 384 | 20230821 | 121200 | 1130278975 | 2910 | 2910 | 2910 | 2910 | 1 |
| 385 | 20230821 | 121100 | 1130276065 | 2910 | 2895 | 2910 | 2895 | 284 |
| 386 | 20230821 | 121000 | 1129450200 | 2895 | 2895 | 2895 | 2895 | 1500 |
| 387 | 20230821 | 120900 | 1125107700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 388 | 20230821 | 120800 | 1125107700 | 2895 | 2895 | 2895 | 2895 | 100 |
| 389 | 20230821 | 120700 | 1124818200 | 2895 | 2905 | 2905 | 2895 | 79 |
| 390 | 20230821 | 120600 | 1124589015 | 2890 | 2890 | 2890 | 2890 | 0 |
| 391 | 20230821 | 120500 | 1124589015 | 2890 | 2900 | 2900 | 2890 | 3520 |
| 392 | 20230821 | 120400 | 1114393440 | 2900 | 2895 | 2900 | 2895 | 3422 |
| 393 | 20230821 | 120300 | 1104470390 | 2895 | 2910 | 2910 | 2895 | 1947 |
| 394 | 20230821 | 120200 | 1098824755 | 2910 | 2900 | 2910 | 2900 | 1000 |
| 395 | 20230821 | 120100 | 1095922200 | 2900 | 2900 | 2900 | 2900 | 0 |
| 396 | 20230821 | 120000 | 1095922200 | 2900 | 2900 | 2900 | 2900 | 40 |
| 397 | 20230821 | 115900 | 1095806200 | 2900 | 2900 | 2900 | 2900 | 261 |
| 398 | 20230821 | 115800 | 1095049300 | 2900 | 2900 | 2900 | 2900 | 402 |
| 399 | 20230821 | 115700 | 1093883500 | 2900 | 2900 | 2900 | 2900 | 40 |
| 400 | 20230821 | 115600 | 1093767500 | 2900 | 2895 | 2900 | 2895 | 403 |
| 401 | 20230821 | 115500 | 1092600315 | 2895 | 2895 | 2895 | 2895 | 10 |
| 402 | 20230821 | 115400 | 1092571365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 403 | 20230821 | 115300 | 1092571365 | 2895 | 2895 | 2895 | 2895 | 100 |
| 404 | 20230821 | 115200 | 1092281865 | 2895 | 2895 | 2895 | 2895 | 111 |
| 405 | 20230821 | 115100 | 1091960520 | 2895 | 2895 | 2895 | 2895 | 516 |
| 406 | 20230821 | 115000 | 1090466700 | 2900 | 2900 | 2900 | 2900 | 1 |
| 407 | 20230821 | 114900 | 1090463800 | 2895 | 2900 | 2900 | 2895 | 1264 |
| 408 | 20230821 | 114800 | 1086798895 | 2900 | 2900 | 2900 | 2900 | 609 |
| 409 | 20230821 | 114700 | 1085032795 | 2900 | 2900 | 2900 | 2900 | 2500 |
| 410 | 20230821 | 114600 | 1077782795 | 2905 | 2905 | 2905 | 2905 | 2724 |
| 411 | 20230821 | 114500 | 1069869575 | 2905 | 2905 | 2905 | 2905 | 0 |
| 412 | 20230821 | 114400 | 1069869575 | 2905 | 2905 | 2905 | 2905 | 11224 |
| 413 | 20230821 | 114300 | 1037263855 | 2910 | 2905 | 2910 | 2905 | 222 |
| 414 | 20230821 | 114200 | 1036618930 | 2910 | 2910 | 2910 | 2910 | 510 |
| 415 | 20230821 | 114100 | 1035134830 | 2910 | 2915 | 2915 | 2910 | 2875 |
| 416 | 20230821 | 114000 | 1026768080 | 2915 | 2915 | 2915 | 2915 | 250 |
| 417 | 20230821 | 113900 | 1026039330 | 2910 | 2910 | 2910 | 2910 | 18 |
| 418 | 20230821 | 113800 | 1025986950 | 2910 | 2920 | 2920 | 2910 | 7 |
| 419 | 20230821 | 113700 | 1025966550 | 2915 | 2915 | 2915 | 2915 | 1 |
| 420 | 20230821 | 113600 | 1025963635 | 2920 | 2920 | 2920 | 2910 | 78 |
| 421 | 20230821 | 113500 | 1025735955 | 2910 | 2915 | 2915 | 2910 | 309 |
| 422 | 20230821 | 113400 | 1024835820 | 2915 | 2915 | 2915 | 2915 | 0 |
| 423 | 20230821 | 113300 | 1024835820 | 2915 | 2920 | 2920 | 2915 | 95 |
| 424 | 20230821 | 113200 | 1024558620 | 2920 | 2915 | 2920 | 2915 | 384 |
| 425 | 20230821 | 113100 | 1023437840 | 2915 | 2915 | 2915 | 2915 | 258 |
| 426 | 20230821 | 113000 | 1022685770 | 2920 | 2920 | 2920 | 2920 | 2 |
| 427 | 20230821 | 112900 | 1022679930 | 2920 | 2920 | 2920 | 2920 | 40 |
| 428 | 20230821 | 112800 | 1022563130 | 2920 | 2915 | 2920 | 2915 | 1306 |
| 429 | 20230821 | 112700 | 1018755960 | 2910 | 2915 | 2915 | 2910 | 665 |
| 430 | 20230821 | 112600 | 1016820805 | 2915 | 2915 | 2915 | 2915 | 10 |
| 431 | 20230821 | 112500 | 1016791655 | 2920 | 2915 | 2920 | 2915 | 11 |
| 432 | 20230821 | 112400 | 1016759585 | 2920 | 2920 | 2920 | 2920 | 102 |
| 433 | 20230821 | 112300 | 1016461745 | 2915 | 2915 | 2915 | 2915 | 4732 |
| 434 | 20230821 | 112200 | 1002667965 | 2915 | 2920 | 2920 | 2915 | 143 |
| 435 | 20230821 | 112100 | 1002250740 | 2925 | 2920 | 2925 | 2920 | 92 |
| 436 | 20230821 | 112000 | 1001982090 | 2920 | 2920 | 2920 | 2920 | 1385 |
| 437 | 20230821 | 111900 | 997937890 | 2920 | 2920 | 2920 | 2920 | 492 |
| 438 | 20230821 | 111800 | 996501250 | 2920 | 2920 | 2925 | 2920 | 2265 |
| 439 | 20230821 | 111700 | 989878890 | 2925 | 2925 | 2925 | 2925 | 244 |
| 440 | 20230821 | 111600 | 989165190 | 2920 | 2920 | 2920 | 2920 | 2399 |
| 441 | 20230821 | 111500 | 982160110 | 2925 | 2920 | 2925 | 2920 | 66 |
| 442 | 20230821 | 111400 | 981967365 | 2920 | 2925 | 2925 | 2920 | 319 |
| 443 | 20230821 | 111300 | 981034295 | 2925 | 2925 | 2925 | 2925 | 0 |
| 444 | 20230821 | 111200 | 981034295 | 2925 | 2925 | 2925 | 2925 | 0 |
| 445 | 20230821 | 111100 | 981034295 | 2925 | 2920 | 2925 | 2920 | 1300 |
| 446 | 20230821 | 111000 | 977236950 | 2920 | 2920 | 2920 | 2915 | 236 |
| 447 | 20230821 | 110900 | 976548885 | 2920 | 2920 | 2920 | 2920 | 45 |
| 448 | 20230821 | 110800 | 976417485 | 2915 | 2920 | 2920 | 2915 | 299 |
| 449 | 20230821 | 110700 | 975544900 | 2915 | 2915 | 2915 | 2915 | 22 |
| 450 | 20230821 | 110600 | 975480770 | 2925 | 2920 | 2925 | 2920 | 175 |
| 451 | 20230821 | 110500 | 974969155 | 2920 | 2920 | 2920 | 2920 | 1267 |
| 452 | 20230821 | 110400 | 971269515 | 2920 | 2920 | 2920 | 2920 | 340 |
| 453 | 20230821 | 110300 | 970276715 | 2920 | 2920 | 2920 | 2915 | 88 |
| 454 | 20230821 | 110200 | 970019780 | 2920 | 2920 | 2925 | 2920 | 1202 |
| 455 | 20230821 | 110100 | 966508040 | 2925 | 2925 | 2925 | 2925 | 10 |
| 456 | 20230821 | 110000 | 966478790 | 2925 | 2920 | 2925 | 2920 | 2012 |
| 457 | 20230821 | 105900 | 960603700 | 2920 | 2920 | 2920 | 2920 | 5686 |
| 458 | 20230821 | 105800 | 944000580 | 2920 | 2920 | 2920 | 2920 | 1 |
| 459 | 20230821 | 105700 | 943997660 | 2915 | 2915 | 2920 | 2910 | 79 |
| 460 | 20230821 | 105600 | 943767140 | 2915 | 2915 | 2915 | 2915 | 425 |
| 461 | 20230821 | 105500 | 942528265 | 2915 | 2915 | 2920 | 2915 | 1951 |
| 462 | 20230821 | 105400 | 936841095 | 2915 | 2915 | 2915 | 2915 | 1215 |
| 463 | 20230821 | 105300 | 933299370 | 2915 | 2920 | 2920 | 2915 | 103 |
| 464 | 20230821 | 105200 | 932998615 | 2920 | 2915 | 2920 | 2915 | 662 |
| 465 | 20230821 | 105100 | 931066650 | 2915 | 2915 | 2920 | 2915 | 301 |
| 466 | 20230821 | 105000 | 930189230 | 2915 | 2915 | 2920 | 2915 | 1045 |
| 467 | 20230821 | 104900 | 927140005 | 2915 | 2910 | 2920 | 2910 | 21439 |
| 468 | 20230821 | 104800 | 864752435 | 2910 | 2915 | 2915 | 2910 | 1994 |
| 469 | 20230821 | 104700 | 858949825 | 2915 | 2920 | 2920 | 2915 | 2107 |
| 470 | 20230821 | 104600 | 852807895 | 2915 | 2910 | 2915 | 2910 | 4776 |
| 471 | 20230821 | 104500 | 838885905 | 2910 | 2910 | 2910 | 2910 | 7476 |
| 472 | 20230821 | 104400 | 817130745 | 2915 | 2915 | 2915 | 2915 | 1 |
| 473 | 20230821 | 104300 | 817127830 | 2915 | 2910 | 2915 | 2910 | 1306 |
| 474 | 20230821 | 104200 | 813327190 | 2910 | 2910 | 2910 | 2910 | 2124 |
| 475 | 20230821 | 104100 | 807146350 | 2910 | 2910 | 2910 | 2910 | 4521 |
| 476 | 20230821 | 104000 | 793990240 | 2915 | 2910 | 2915 | 2910 | 1010 |
| 477 | 20230821 | 103900 | 791046095 | 2910 | 2910 | 2910 | 2910 | 6447 |
| 478 | 20230821 | 103800 | 772285325 | 2910 | 2915 | 2915 | 2910 | 102 |
| 479 | 20230821 | 103700 | 771988000 | 2915 | 2910 | 2915 | 2910 | 177 |
| 480 | 20230821 | 103600 | 771472050 | 2910 | 2910 | 2910 | 2910 | 1116 |
| 481 | 20230821 | 103500 | 768224490 | 2910 | 2905 | 2910 | 2905 | 9690 |
| 482 | 20230821 | 103400 | 740026595 | 2905 | 2905 | 2905 | 2905 | 638 |
| 483 | 20230821 | 103300 | 738173205 | 2910 | 2910 | 2910 | 2910 | 563 |
| 484 | 20230821 | 103200 | 736534875 | 2910 | 2910 | 2910 | 2910 | 209 |
| 485 | 20230821 | 103100 | 735926685 | 2910 | 2910 | 2910 | 2910 | 21 |
| 486 | 20230821 | 103000 | 735865575 | 2910 | 2910 | 2910 | 2910 | 1 |
| 487 | 20230821 | 102900 | 735862665 | 2910 | 2905 | 2910 | 2905 | 2523 |
| 488 | 20230821 | 102800 | 728533235 | 2910 | 2905 | 2910 | 2905 | 194 |
| 489 | 20230821 | 102700 | 727969565 | 2905 | 2905 | 2905 | 2905 | 756 |
| 490 | 20230821 | 102600 | 725773385 | 2905 | 2905 | 2905 | 2905 | 48 |
| 491 | 20230821 | 102500 | 725633945 | 2905 | 2900 | 2905 | 2900 | 2038 |
| 492 | 20230821 | 102400 | 719713605 | 2900 | 2900 | 2905 | 2900 | 3209 |
| 493 | 20230821 | 102300 | 710407455 | 2905 | 2910 | 2910 | 2905 | 1108 |
| 494 | 20230821 | 102200 | 707188710 | 2905 | 2910 | 2910 | 2905 | 3710 |
| 495 | 20230821 | 102100 | 696411150 | 2900 | 2905 | 2905 | 2900 | 4681 |
| 496 | 20230821 | 102000 | 682820500 | 2905 | 2910 | 2910 | 2905 | 1702 |
| 497 | 20230821 | 101900 | 677872685 | 2910 | 2910 | 2910 | 2905 | 129 |
| 498 | 20230821 | 101800 | 677497415 | 2915 | 2910 | 2915 | 2905 | 5435 |
| 499 | 20230821 | 101700 | 661682070 | 2910 | 2905 | 2910 | 2905 | 1404 |
| 500 | 20230821 | 101600 | 657603430 | 2910 | 2905 | 2910 | 2900 | 2269 |
| 501 | 20230821 | 101500 | 651012455 | 2905 | 2905 | 2905 | 2900 | 21 |
| 502 | 20230821 | 101400 | 650951485 | 2900 | 2905 | 2905 | 2900 | 869 |
| 503 | 20230821 | 101300 | 648430790 | 2905 | 2900 | 2905 | 2900 | 586 |
| 504 | 20230821 | 101200 | 646728520 | 2900 | 2895 | 2900 | 2895 | 4035 |
| 505 | 20230821 | 101100 | 635032285 | 2895 | 2895 | 2895 | 2895 | 158 |
| 506 | 20230821 | 101000 | 634574875 | 2900 | 2900 | 2900 | 2900 | 642 |
| 507 | 20230821 | 100900 | 632713075 | 2895 | 2900 | 2900 | 2895 | 571 |
| 508 | 20230821 | 100800 | 631059530 | 2900 | 2895 | 2900 | 2895 | 101 |
| 509 | 20230821 | 100700 | 630766635 | 2895 | 2895 | 2895 | 2895 | 263 |
| 510 | 20230821 | 100600 | 630005250 | 2895 | 2900 | 2900 | 2895 | 3540 |
| 511 | 20230821 | 100500 | 619754250 | 2900 | 2900 | 2905 | 2900 | 3295 |
| 512 | 20230821 | 100400 | 610198650 | 2905 | 2910 | 2910 | 2905 | 3423 |
| 513 | 20230821 | 100300 | 600254085 | 2910 | 2905 | 2910 | 2905 | 827 |
| 514 | 20230821 | 100200 | 597847860 | 2905 | 2910 | 2910 | 2905 | 1883 |
| 515 | 20230821 | 100100 | 592368860 | 2910 | 2905 | 2910 | 2900 | 5301 |
| 516 | 20230821 | 100000 | 576967050 | 2905 | 2900 | 2905 | 2900 | 3130 |
| 517 | 20230821 | 095900 | 567889400 | 2900 | 2895 | 2900 | 2895 | 2594 |
| 518 | 20230821 | 095800 | 560366875 | 2895 | 2900 | 2900 | 2895 | 305 |
| 519 | 20230821 | 095700 | 559482475 | 2900 | 2900 | 2900 | 2900 | 7617 |
| 520 | 20230821 | 095600 | 537393175 | 2900 | 2895 | 2900 | 2895 | 104 |
| 521 | 20230821 | 095500 | 537092070 | 2900 | 2900 | 2900 | 2900 | 2624 |
| 522 | 20230821 | 095400 | 529482470 | 2895 | 2895 | 2895 | 2895 | 3555 |
| 523 | 20230821 | 095300 | 519190745 | 2895 | 2895 | 2900 | 2895 | 1549 |
| 524 | 20230821 | 095200 | 514705525 | 2900 | 2900 | 2905 | 2900 | 3401 |
| 525 | 20230821 | 095100 | 504842620 | 2900 | 2895 | 2905 | 2895 | 6145 |
| 526 | 20230821 | 095000 | 487023295 | 2900 | 2895 | 2900 | 2895 | 7735 |
| 527 | 20230821 | 094900 | 464604295 | 2895 | 2895 | 2895 | 2895 | 2526 |
| 528 | 20230821 | 094800 | 457291525 | 2895 | 2895 | 2895 | 2895 | 1221 |
| 529 | 20230821 | 094700 | 453756730 | 2895 | 2895 | 2895 | 2895 | 1776 |
| 530 | 20230821 | 094600 | 448615210 | 2890 | 2890 | 2890 | 2890 | 2626 |
| 531 | 20230821 | 094500 | 441026070 | 2895 | 2895 | 2900 | 2895 | 3454 |
| 532 | 20230821 | 094400 | 431024490 | 2890 | 2890 | 2890 | 2890 | 3182 |
| 533 | 20230821 | 094300 | 421828510 | 2890 | 2895 | 2895 | 2890 | 671 |
| 534 | 20230821 | 094200 | 419889315 | 2890 | 2890 | 2890 | 2890 | 3 |
| 535 | 20230821 | 094100 | 419880645 | 2890 | 2890 | 2900 | 2890 | 4366 |
| 536 | 20230821 | 094000 | 407242985 | 2890 | 2895 | 2895 | 2890 | 700 |
| 537 | 20230821 | 093900 | 405217960 | 2895 | 2900 | 2900 | 2895 | 872 |
| 538 | 20230821 | 093800 | 402693505 | 2900 | 2895 | 2900 | 2895 | 971 |
| 539 | 20230821 | 093700 | 399878545 | 2900 | 2900 | 2900 | 2900 | 53 |
| 540 | 20230821 | 093600 | 399724845 | 2895 | 2895 | 2900 | 2895 | 1021 |
| 541 | 20230821 | 093500 | 396769000 | 2895 | 2900 | 2900 | 2895 | 158 |
| 542 | 20230821 | 093400 | 396311100 | 2900 | 2900 | 2905 | 2900 | 4067 |
| 543 | 20230821 | 093300 | 384513910 | 2900 | 2895 | 2900 | 2895 | 9200 |
| 544 | 20230821 | 093200 | 357849840 | 2900 | 2890 | 2900 | 2885 | 12487 |
| 545 | 20230821 | 093100 | 321693390 | 2890 | 2890 | 2895 | 2890 | 7164 |
| 546 | 20230821 | 093000 | 300989135 | 2890 | 2895 | 2895 | 2890 | 5501 |
| 547 | 20230821 | 092900 | 285082240 | 2895 | 2895 | 2895 | 2885 | 1248 |
| 548 | 20230821 | 092800 | 281469590 | 2895 | 2885 | 2895 | 2885 | 851 |
| 549 | 20230821 | 092700 | 279008145 | 2890 | 2895 | 2895 | 2885 | 4868 |
| 550 | 20230821 | 092600 | 264948890 | 2895 | 2895 | 2895 | 2890 | 403 |
| 551 | 20230821 | 092500 | 263782405 | 2895 | 2890 | 2895 | 2890 | 877 |
| 552 | 20230821 | 092400 | 261246140 | 2890 | 2890 | 2895 | 2890 | 1340 |
| 553 | 20230821 | 092300 | 257373515 | 2890 | 2890 | 2895 | 2890 | 3726 |
| 554 | 20230821 | 092200 | 246603310 | 2890 | 2885 | 2890 | 2880 | 13846 |
| 555 | 20230821 | 092100 | 206658050 | 2880 | 2875 | 2880 | 2865 | 8177 |
| 556 | 20230821 | 092000 | 183135760 | 2875 | 2875 | 2880 | 2875 | 3761 |
| 557 | 20230821 | 091900 | 172322880 | 2875 | 2870 | 2875 | 2870 | 282 |
| 558 | 20230821 | 091800 | 171513490 | 2860 | 2870 | 2870 | 2860 | 717 |
| 559 | 20230821 | 091700 | 169462700 | 2875 | 2875 | 2875 | 2860 | 49 |
| 560 | 20230821 | 091600 | 169321975 | 2860 | 2870 | 2875 | 2860 | 5462 |
| 561 | 20230821 | 091500 | 153667190 | 2870 | 2865 | 2870 | 2860 | 2360 |
| 562 | 20230821 | 091400 | 146915175 | 2870 | 2875 | 2875 | 2865 | 2467 |
| 563 | 20230821 | 091300 | 139844665 | 2875 | 2875 | 2875 | 2875 | 41 |
| 564 | 20230821 | 091200 | 139726790 | 2875 | 2875 | 2875 | 2870 | 1019 |
| 565 | 20230821 | 091100 | 136799715 | 2875 | 2875 | 2875 | 2875 | 93 |
| 566 | 20230821 | 091000 | 136532340 | 2875 | 2875 | 2875 | 2865 | 5035 |
| 567 | 20230821 | 090900 | 122074180 | 2880 | 2875 | 2880 | 2875 | 124 |
| 568 | 20230821 | 090800 | 121717530 | 2875 | 2880 | 2880 | 2870 | 5383 |
| 569 | 20230821 | 090700 | 106261215 | 2875 | 2885 | 2885 | 2875 | 1546 |
| 570 | 20230821 | 090600 | 101813500 | 2875 | 2885 | 2885 | 2875 | 2343 |
| 571 | 20230821 | 090500 | 95066375 | 2885 | 2875 | 2885 | 2875 | 8375 |
| 572 | 20230821 | 090400 | 70949480 | 2875 | 2875 | 2880 | 2870 | 10558 |
| 573 | 20230821 | 090300 | 40630665 | 2870 | 2870 | 2875 | 2860 | 3859 |
| 574 | 20230821 | 090200 | 29573690 | 2870 | 2880 | 2880 | 2870 | 1341 |
| 575 | 20230821 | 090100 | 25722320 | 2880 | 2885 | 2890 | 2875 | 2363 |
| 576 | 20230821 | 090000 | 18920050 | 2885 | 2875 | 2885 | 2870 | 6584 |