30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 8803 |
| 3 | 20230822 | 191500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 4 | 20230822 | 191400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 5 | 20230822 | 191300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 6 | 20230822 | 191200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 7 | 20230822 | 191100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 8 | 20230822 | 191000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 9 | 20230822 | 190900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 10 | 20230822 | 190800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 11 | 20230822 | 190700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 12 | 20230822 | 190600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 13 | 20230822 | 190500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 14 | 20230822 | 190400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 15 | 20230822 | 190300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 16 | 20230822 | 190200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 17 | 20230822 | 190100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 18 | 20230822 | 190000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 19 | 20230822 | 185900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 20 | 20230822 | 185800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 21 | 20230822 | 185700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 22 | 20230822 | 185600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 23 | 20230822 | 185500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 24 | 20230822 | 185400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 25 | 20230822 | 185300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 26 | 20230822 | 185200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 27 | 20230822 | 185100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 28 | 20230822 | 185000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 29 | 20230822 | 184900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 30 | 20230822 | 184800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 31 | 20230822 | 184700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 32 | 20230822 | 184600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 8803 |
| 33 | 20230822 | 184500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 34 | 20230822 | 184400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 35 | 20230822 | 184300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 36 | 20230822 | 184200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 37 | 20230822 | 184100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 38 | 20230822 | 184000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 39 | 20230822 | 183900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 40 | 20230822 | 183800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 41 | 20230822 | 183700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 42 | 20230822 | 183600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 43 | 20230822 | 183500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 44 | 20230822 | 183400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 45 | 20230822 | 183300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 46 | 20230822 | 183200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 47 | 20230822 | 183100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 48 | 20230822 | 183000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 49 | 20230822 | 182900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 50 | 20230822 | 182800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 51 | 20230822 | 182700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 52 | 20230822 | 182600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 53 | 20230822 | 182500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 54 | 20230822 | 182400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 55 | 20230822 | 182300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 56 | 20230822 | 182200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 57 | 20230822 | 182100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 58 | 20230822 | 182000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 59 | 20230822 | 181900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 60 | 20230822 | 181800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 61 | 20230822 | 181700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 62 | 20230822 | 181600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 8803 |
| 63 | 20230822 | 181500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 64 | 20230822 | 181400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 65 | 20230822 | 181300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 66 | 20230822 | 181200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 67 | 20230822 | 181100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 68 | 20230822 | 181000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 69 | 20230822 | 180900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 70 | 20230822 | 180800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 71 | 20230822 | 180700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 72 | 20230822 | 180600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 73 | 20230822 | 180500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 74 | 20230822 | 180400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 75 | 20230822 | 180300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 76 | 20230822 | 180200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 77 | 20230822 | 180100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 78 | 20230822 | 180000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 79 | 20230822 | 175900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 80 | 20230822 | 175800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 81 | 20230822 | 175700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 82 | 20230822 | 175600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 83 | 20230822 | 175500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 84 | 20230822 | 175400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 85 | 20230822 | 175300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 86 | 20230822 | 175200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 87 | 20230822 | 175100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 88 | 20230822 | 175000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 89 | 20230822 | 174900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 90 | 20230822 | 174800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 91 | 20230822 | 174700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 92 | 20230822 | 174600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 8803 |
| 93 | 20230822 | 174500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 94 | 20230822 | 174400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 95 | 20230822 | 174300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 96 | 20230822 | 174200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 97 | 20230822 | 174100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 98 | 20230822 | 174000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 99 | 20230822 | 173900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 100 | 20230822 | 173800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 101 | 20230822 | 173700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 102 | 20230822 | 173600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 103 | 20230822 | 173500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 104 | 20230822 | 173400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 105 | 20230822 | 173300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 106 | 20230822 | 173200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 107 | 20230822 | 173100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 108 | 20230822 | 173000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 109 | 20230822 | 172900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 110 | 20230822 | 172800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 111 | 20230822 | 172700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 112 | 20230822 | 172600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 113 | 20230822 | 172500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 114 | 20230822 | 172400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 115 | 20230822 | 172300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 116 | 20230822 | 172200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 117 | 20230822 | 172100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 118 | 20230822 | 172000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 119 | 20230822 | 171900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 120 | 20230822 | 171800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 121 | 20230822 | 171700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 122 | 20230822 | 171600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 8803 |
| 123 | 20230822 | 171500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 124 | 20230822 | 171400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 125 | 20230822 | 171300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 126 | 20230822 | 171200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 127 | 20230822 | 171100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 128 | 20230822 | 171000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 129 | 20230822 | 170900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 130 | 20230822 | 170800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 131 | 20230822 | 170700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 132 | 20230822 | 170600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 133 | 20230822 | 170500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 134 | 20230822 | 170400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 135 | 20230822 | 170300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 136 | 20230822 | 170200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 137 | 20230822 | 170100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 138 | 20230822 | 170000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 139 | 20230822 | 165900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 140 | 20230822 | 165800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 141 | 20230822 | 165700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 142 | 20230822 | 165600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 143 | 20230822 | 165500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 144 | 20230822 | 165400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 145 | 20230822 | 165300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 146 | 20230822 | 165200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 147 | 20230822 | 165100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 148 | 20230822 | 165000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 149 | 20230822 | 164900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 150 | 20230822 | 164800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 151 | 20230822 | 164700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 152 | 20230822 | 164600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 8803 |
| 153 | 20230822 | 164500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 154 | 20230822 | 164400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 155 | 20230822 | 164300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 156 | 20230822 | 164200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 157 | 20230822 | 164100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 158 | 20230822 | 164000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 159 | 20230822 | 163900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 160 | 20230822 | 163800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 161 | 20230822 | 163700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 162 | 20230822 | 163600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 163 | 20230822 | 163500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 164 | 20230822 | 163400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 165 | 20230822 | 163300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 166 | 20230822 | 163200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 167 | 20230822 | 163100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 168 | 20230822 | 163000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 169 | 20230822 | 162900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 170 | 20230822 | 162800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 171 | 20230822 | 162700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 172 | 20230822 | 162600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 173 | 20230822 | 162500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 174 | 20230822 | 162400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 175 | 20230822 | 162300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 176 | 20230822 | 162200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 177 | 20230822 | 162100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 178 | 20230822 | 162000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 179 | 20230822 | 161900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 180 | 20230822 | 161800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 181 | 20230822 | 161700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 182 | 20230822 | 161600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 8803 |
| 183 | 20230822 | 161500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 184 | 20230822 | 161400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 185 | 20230822 | 161300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 186 | 20230822 | 161200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20230822 | 161100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20230822 | 161000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20230822 | 160900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20230822 | 160800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20230822 | 160700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20230822 | 160600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20230822 | 160500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 194 | 20230822 | 160400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 195 | 20230822 | 160300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 196 | 20230822 | 160200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 197 | 20230822 | 160100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 198 | 20230822 | 160000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 199 | 20230822 | 155900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 200 | 20230822 | 155800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 201 | 20230822 | 155700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 202 | 20230822 | 155600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 203 | 20230822 | 155500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 204 | 20230822 | 155400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 205 | 20230822 | 155300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 206 | 20230822 | 155200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 207 | 20230822 | 155100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 208 | 20230822 | 155000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 209 | 20230822 | 154900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 210 | 20230822 | 154800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 211 | 20230822 | 154700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 212 | 20230822 | 154600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 8803 |
| 213 | 20230822 | 154500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 214 | 20230822 | 154400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 215 | 20230822 | 154300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 216 | 20230822 | 154200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 217 | 20230822 | 154100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 218 | 20230822 | 154000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 219 | 20230822 | 153900 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 220 | 20230822 | 153800 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 221 | 20230822 | 153700 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 222 | 20230822 | 153600 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 223 | 20230822 | 153500 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 224 | 20230822 | 153400 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 225 | 20230822 | 153300 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 226 | 20230822 | 153200 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 227 | 20230822 | 153100 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 0 |
| 228 | 20230822 | 153000 | 1235511475 | 3680 | 3680 | 3680 | 3680 | 8803 |
| 229 | 20230822 | 152900 | 1203116435 | 3655 | 3655 | 3655 | 3655 | 0 |
| 230 | 20230822 | 152800 | 1203116435 | 3655 | 3655 | 3655 | 3655 | 0 |
| 231 | 20230822 | 152700 | 1203116435 | 3655 | 3655 | 3655 | 3655 | 0 |
| 232 | 20230822 | 152600 | 1203116435 | 3655 | 3655 | 3655 | 3655 | 0 |
| 233 | 20230822 | 152500 | 1203116435 | 3655 | 3655 | 3655 | 3655 | 0 |
| 234 | 20230822 | 152400 | 1203116435 | 3655 | 3655 | 3655 | 3655 | 0 |
| 235 | 20230822 | 152300 | 1203116435 | 3655 | 3655 | 3655 | 3655 | 0 |
| 236 | 20230822 | 152200 | 1203116435 | 3655 | 3655 | 3655 | 3655 | 0 |
| 237 | 20230822 | 152100 | 1203116435 | 3655 | 3655 | 3655 | 3655 | 0 |
| 238 | 20230822 | 152000 | 1203116435 | 3655 | 3655 | 3655 | 3655 | 0 |
| 239 | 20230822 | 151900 | 1203116435 | 3655 | 3665 | 3665 | 3655 | 969 |
| 240 | 20230822 | 151800 | 1199574530 | 3655 | 3655 | 3660 | 3655 | 449 |
| 241 | 20230822 | 151700 | 1197933385 | 3655 | 3670 | 3670 | 3655 | 64 |
| 242 | 20230822 | 151600 | 1197699440 | 3660 | 3670 | 3670 | 3660 | 139 |
| 243 | 20230822 | 151500 | 1197190630 | 3670 | 3670 | 3675 | 3670 | 107 |
| 244 | 20230822 | 151400 | 1196797935 | 3670 | 3670 | 3670 | 3670 | 1 |
| 245 | 20230822 | 151300 | 1196794265 | 3675 | 3680 | 3680 | 3675 | 454 |
| 246 | 20230822 | 151200 | 1195125315 | 3680 | 3680 | 3680 | 3680 | 81 |
| 247 | 20230822 | 151100 | 1194827235 | 3680 | 3675 | 3680 | 3675 | 1110 |
| 248 | 20230822 | 151000 | 1190742485 | 3675 | 3680 | 3680 | 3670 | 425 |
| 249 | 20230822 | 150900 | 1189180170 | 3680 | 3680 | 3680 | 3680 | 11 |
| 250 | 20230822 | 150800 | 1189139690 | 3675 | 3665 | 3675 | 3665 | 1588 |
| 251 | 20230822 | 150700 | 1183315405 | 3660 | 3660 | 3660 | 3660 | 0 |
| 252 | 20230822 | 150600 | 1183315405 | 3660 | 3660 | 3660 | 3660 | 657 |
| 253 | 20230822 | 150500 | 1180910785 | 3670 | 3670 | 3670 | 3670 | 33 |
| 254 | 20230822 | 150400 | 1180789675 | 3670 | 3670 | 3670 | 3670 | 21 |
| 255 | 20230822 | 150300 | 1180712605 | 3670 | 3670 | 3670 | 3670 | 1 |
| 256 | 20230822 | 150200 | 1180708935 | 3655 | 3660 | 3660 | 3655 | 676 |
| 257 | 20230822 | 150100 | 1178237355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 258 | 20230822 | 150000 | 1178237355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 259 | 20230822 | 145900 | 1178237355 | 3660 | 3665 | 3665 | 3660 | 512 |
| 260 | 20230822 | 145800 | 1176360935 | 3665 | 3675 | 3675 | 3665 | 153 |
| 261 | 20230822 | 145700 | 1175800180 | 3655 | 3675 | 3675 | 3655 | 2397 |
| 262 | 20230822 | 145600 | 1167010100 | 3675 | 3675 | 3675 | 3675 | 95 |
| 263 | 20230822 | 145500 | 1166660975 | 3680 | 3680 | 3680 | 3680 | 1 |
| 264 | 20230822 | 145400 | 1166657295 | 3680 | 3675 | 3680 | 3675 | 2 |
| 265 | 20230822 | 145300 | 1166649940 | 3680 | 3680 | 3680 | 3680 | 2 |
| 266 | 20230822 | 145200 | 1166642580 | 3680 | 3680 | 3680 | 3680 | 120 |
| 267 | 20230822 | 145100 | 1166200980 | 3680 | 3680 | 3680 | 3680 | 0 |
| 268 | 20230822 | 145000 | 1166200980 | 3680 | 3685 | 3685 | 3680 | 238 |
| 269 | 20230822 | 144900 | 1165325100 | 3685 | 3685 | 3685 | 3685 | 1 |
| 270 | 20230822 | 144800 | 1165321415 | 3685 | 3685 | 3685 | 3680 | 16 |
| 271 | 20230822 | 144700 | 1165262460 | 3680 | 3685 | 3685 | 3680 | 22 |
| 272 | 20230822 | 144600 | 1165181395 | 3680 | 3685 | 3685 | 3680 | 203 |
| 273 | 20230822 | 144500 | 1164434350 | 3680 | 3685 | 3685 | 3680 | 160 |
| 274 | 20230822 | 144400 | 1163845020 | 3685 | 3685 | 3685 | 3685 | 30 |
| 275 | 20230822 | 144300 | 1163734470 | 3685 | 3685 | 3685 | 3685 | 1009 |
| 276 | 20230822 | 144200 | 1160016305 | 3685 | 3685 | 3685 | 3685 | 6 |
| 277 | 20230822 | 144100 | 1159994195 | 3685 | 3685 | 3685 | 3685 | 32 |
| 278 | 20230822 | 144000 | 1159876275 | 3685 | 3680 | 3685 | 3680 | 1680 |
| 279 | 20230822 | 143900 | 1153685725 | 3680 | 3680 | 3680 | 3680 | 1632 |
| 280 | 20230822 | 143800 | 1147679965 | 3675 | 3675 | 3675 | 3675 | 0 |
| 281 | 20230822 | 143700 | 1147679965 | 3675 | 3675 | 3675 | 3675 | 51 |
| 282 | 20230822 | 143600 | 1147492540 | 3675 | 3675 | 3675 | 3675 | 160 |
| 283 | 20230822 | 143500 | 1146904540 | 3675 | 3675 | 3675 | 3675 | 109 |
| 284 | 20230822 | 143400 | 1146503965 | 3675 | 3675 | 3675 | 3675 | 0 |
| 285 | 20230822 | 143300 | 1146503965 | 3675 | 3675 | 3675 | 3675 | 181 |
| 286 | 20230822 | 143200 | 1145838790 | 3675 | 3675 | 3675 | 3675 | 10 |
| 287 | 20230822 | 143100 | 1145802040 | 3675 | 3675 | 3675 | 3675 | 342 |
| 288 | 20230822 | 143000 | 1144545190 | 3675 | 3675 | 3675 | 3675 | 200 |
| 289 | 20230822 | 142900 | 1143810190 | 3675 | 3675 | 3675 | 3675 | 200 |
| 290 | 20230822 | 142800 | 1143075190 | 3680 | 3680 | 3680 | 3680 | 56 |
| 291 | 20230822 | 142700 | 1142869110 | 3680 | 3680 | 3680 | 3680 | 8 |
| 292 | 20230822 | 142600 | 1142839670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 293 | 20230822 | 142500 | 1142839670 | 3680 | 3680 | 3680 | 3680 | 3 |
| 294 | 20230822 | 142400 | 1142828630 | 3675 | 3675 | 3675 | 3675 | 376 |
| 295 | 20230822 | 142300 | 1141446830 | 3675 | 3670 | 3675 | 3670 | 452 |
| 296 | 20230822 | 142200 | 1139787985 | 3670 | 3660 | 3670 | 3660 | 108 |
| 297 | 20230822 | 142100 | 1139392665 | 3665 | 3660 | 3665 | 3660 | 15 |
| 298 | 20230822 | 142000 | 1139337695 | 3665 | 3660 | 3665 | 3660 | 21 |
| 299 | 20230822 | 141900 | 1139260830 | 3665 | 3670 | 3670 | 3665 | 154 |
| 300 | 20230822 | 141800 | 1138696075 | 3670 | 3670 | 3670 | 3670 | 318 |
| 301 | 20230822 | 141700 | 1137529015 | 3670 | 3670 | 3670 | 3670 | 400 |
| 302 | 20230822 | 141600 | 1136061015 | 3670 | 3670 | 3670 | 3670 | 23 |
| 303 | 20230822 | 141500 | 1135976605 | 3675 | 3670 | 3675 | 3670 | 262 |
| 304 | 20230822 | 141400 | 1135014755 | 3675 | 3670 | 3675 | 3670 | 232 |
| 305 | 20230822 | 141300 | 1134163265 | 3660 | 3660 | 3660 | 3660 | 600 |
| 306 | 20230822 | 141200 | 1131967265 | 3665 | 3670 | 3670 | 3665 | 275 |
| 307 | 20230822 | 141100 | 1130959345 | 3670 | 3670 | 3670 | 3670 | 77 |
| 308 | 20230822 | 141000 | 1130676755 | 3675 | 3675 | 3675 | 3675 | 58 |
| 309 | 20230822 | 140900 | 1130463605 | 3675 | 3670 | 3675 | 3670 | 942 |
| 310 | 20230822 | 140800 | 1127002685 | 3670 | 3670 | 3670 | 3670 | 152 |
| 311 | 20230822 | 140700 | 1126444845 | 3670 | 3665 | 3670 | 3665 | 868 |
| 312 | 20230822 | 140600 | 1123259540 | 3665 | 3665 | 3665 | 3665 | 972 |
| 313 | 20230822 | 140500 | 1119697160 | 3665 | 3665 | 3665 | 3665 | 27 |
| 314 | 20230822 | 140400 | 1119598205 | 3665 | 3665 | 3665 | 3665 | 12 |
| 315 | 20230822 | 140300 | 1119554225 | 3670 | 3670 | 3670 | 3670 | 163 |
| 316 | 20230822 | 140200 | 1118956015 | 3675 | 3675 | 3675 | 3675 | 0 |
| 317 | 20230822 | 140100 | 1118956015 | 3675 | 3680 | 3680 | 3675 | 154 |
| 318 | 20230822 | 140000 | 1118389880 | 3680 | 3670 | 3680 | 3670 | 818 |
| 319 | 20230822 | 135900 | 1115380690 | 3670 | 3670 | 3670 | 3670 | 0 |
| 320 | 20230822 | 135800 | 1115380690 | 3670 | 3670 | 3670 | 3670 | 100 |
| 321 | 20230822 | 135700 | 1115013690 | 3670 | 3670 | 3670 | 3670 | 551 |
| 322 | 20230822 | 135600 | 1112991520 | 3670 | 3670 | 3670 | 3670 | 0 |
| 323 | 20230822 | 135500 | 1112991520 | 3670 | 3670 | 3670 | 3670 | 0 |
| 324 | 20230822 | 135400 | 1112991520 | 3670 | 3670 | 3670 | 3670 | 500 |
| 325 | 20230822 | 135300 | 1111156520 | 3670 | 3670 | 3670 | 3670 | 78 |
| 326 | 20230822 | 135200 | 1110870260 | 3685 | 3680 | 3690 | 3670 | 3481 |
| 327 | 20230822 | 135100 | 1098045175 | 3670 | 3670 | 3675 | 3670 | 2399 |
| 328 | 20230822 | 135000 | 1089234510 | 3650 | 3655 | 3655 | 3650 | 668 |
| 329 | 20230822 | 134900 | 1086795440 | 3655 | 3660 | 3660 | 3655 | 596 |
| 330 | 20230822 | 134800 | 1084616240 | 3665 | 3665 | 3665 | 3665 | 1025 |
| 331 | 20230822 | 134700 | 1080859615 | 3665 | 3665 | 3665 | 3665 | 100 |
| 332 | 20230822 | 134600 | 1080493115 | 3675 | 3675 | 3675 | 3675 | 0 |
| 333 | 20230822 | 134500 | 1080493115 | 3675 | 3670 | 3675 | 3670 | 2 |
| 334 | 20230822 | 134400 | 1080485770 | 3665 | 3665 | 3665 | 3665 | 126 |
| 335 | 20230822 | 134300 | 1080023980 | 3665 | 3665 | 3665 | 3665 | 302 |
| 336 | 20230822 | 134200 | 1078917150 | 3670 | 3675 | 3675 | 3665 | 843 |
| 337 | 20230822 | 134100 | 1075825065 | 3675 | 3675 | 3675 | 3675 | 310 |
| 338 | 20230822 | 134000 | 1074685815 | 3680 | 3680 | 3680 | 3680 | 60 |
| 339 | 20230822 | 133900 | 1074465015 | 3680 | 3680 | 3680 | 3680 | 185 |
| 340 | 20230822 | 133800 | 1073784215 | 3680 | 3675 | 3680 | 3675 | 1178 |
| 341 | 20230822 | 133700 | 1069452545 | 3675 | 3675 | 3680 | 3665 | 763 |
| 342 | 20230822 | 133600 | 1066650585 | 3675 | 3675 | 3680 | 3675 | 207 |
| 343 | 20230822 | 133500 | 1065889855 | 3675 | 3675 | 3680 | 3675 | 2254 |
| 344 | 20230822 | 133400 | 1057596405 | 3675 | 3685 | 3685 | 3675 | 1157 |
| 345 | 20230822 | 133300 | 1053333870 | 3680 | 3670 | 3680 | 3670 | 2741 |
| 346 | 20230822 | 133200 | 1043261515 | 3670 | 3670 | 3670 | 3670 | 15 |
| 347 | 20230822 | 133100 | 1043206465 | 3670 | 3675 | 3675 | 3670 | 402 |
| 348 | 20230822 | 133000 | 1041731115 | 3670 | 3665 | 3670 | 3665 | 1033 |
| 349 | 20230822 | 132900 | 1037941690 | 3665 | 3665 | 3665 | 3660 | 2168 |
| 350 | 20230822 | 132800 | 1029996145 | 3665 | 3665 | 3665 | 3665 | 131 |
| 351 | 20230822 | 132700 | 1029516030 | 3665 | 3665 | 3665 | 3665 | 115 |
| 352 | 20230822 | 132600 | 1029094555 | 3665 | 3665 | 3665 | 3665 | 0 |
| 353 | 20230822 | 132500 | 1029094555 | 3665 | 3670 | 3670 | 3665 | 168 |
| 354 | 20230822 | 132400 | 1028478495 | 3670 | 3655 | 3670 | 3655 | 1826 |
| 355 | 20230822 | 132300 | 1021784710 | 3665 | 3665 | 3665 | 3665 | 100 |
| 356 | 20230822 | 132200 | 1021418210 | 3655 | 3655 | 3655 | 3655 | 26 |
| 357 | 20230822 | 132100 | 1021323180 | 3665 | 3660 | 3670 | 3660 | 2050 |
| 358 | 20230822 | 132000 | 1013807195 | 3650 | 3645 | 3650 | 3645 | 662 |
| 359 | 20230822 | 131900 | 1011393575 | 3645 | 3645 | 3645 | 3645 | 0 |
| 360 | 20230822 | 131800 | 1011393575 | 3645 | 3645 | 3645 | 3645 | 100 |
| 361 | 20230822 | 131700 | 1011029075 | 3640 | 3640 | 3640 | 3640 | 0 |
| 362 | 20230822 | 131600 | 1011029075 | 3640 | 3640 | 3640 | 3640 | 0 |
| 363 | 20230822 | 131500 | 1011029075 | 3640 | 3640 | 3640 | 3640 | 207 |
| 364 | 20230822 | 131400 | 1010275595 | 3645 | 3645 | 3645 | 3640 | 26 |
| 365 | 20230822 | 131300 | 1010180855 | 3640 | 3640 | 3640 | 3640 | 0 |
| 366 | 20230822 | 131200 | 1010180855 | 3640 | 3640 | 3640 | 3640 | 0 |
| 367 | 20230822 | 131100 | 1010180855 | 3640 | 3640 | 3640 | 3640 | 7 |
| 368 | 20230822 | 131000 | 1010155375 | 3640 | 3640 | 3640 | 3640 | 0 |
| 369 | 20230822 | 130900 | 1010155375 | 3640 | 3645 | 3645 | 3640 | 1147 |
| 370 | 20230822 | 130800 | 1005980185 | 3640 | 3645 | 3645 | 3640 | 2008 |
| 371 | 20230822 | 130700 | 998665215 | 3645 | 3650 | 3650 | 3645 | 1833 |
| 372 | 20230822 | 130600 | 991974770 | 3655 | 3655 | 3655 | 3655 | 10 |
| 373 | 20230822 | 130500 | 991938220 | 3655 | 3655 | 3655 | 3655 | 1 |
| 374 | 20230822 | 130400 | 991934565 | 3655 | 3655 | 3655 | 3655 | 0 |
| 375 | 20230822 | 130300 | 991934565 | 3655 | 3655 | 3655 | 3655 | 0 |
| 376 | 20230822 | 130200 | 991934565 | 3655 | 3665 | 3665 | 3655 | 271 |
| 377 | 20230822 | 130100 | 990944030 | 3655 | 3655 | 3655 | 3655 | 0 |
| 378 | 20230822 | 130000 | 990944030 | 3655 | 3655 | 3655 | 3655 | 100 |
| 379 | 20230822 | 125900 | 990578530 | 3655 | 3655 | 3655 | 3655 | 5 |
| 380 | 20230822 | 125800 | 990560255 | 3655 | 3655 | 3655 | 3655 | 0 |
| 381 | 20230822 | 125700 | 990560255 | 3655 | 3655 | 3655 | 3655 | 39 |
| 382 | 20230822 | 125600 | 990417710 | 3655 | 3655 | 3655 | 3655 | 0 |
| 383 | 20230822 | 125500 | 990417710 | 3655 | 3655 | 3655 | 3655 | 0 |
| 384 | 20230822 | 125400 | 990417710 | 3655 | 3655 | 3655 | 3655 | 0 |
| 385 | 20230822 | 125300 | 990417710 | 3655 | 3655 | 3655 | 3655 | 74 |
| 386 | 20230822 | 125200 | 990147240 | 3655 | 3655 | 3655 | 3655 | 0 |
| 387 | 20230822 | 125100 | 990147240 | 3655 | 3655 | 3655 | 3655 | 500 |
| 388 | 20230822 | 125000 | 988319740 | 3655 | 3660 | 3660 | 3655 | 28 |
| 389 | 20230822 | 124900 | 988217325 | 3660 | 3665 | 3665 | 3660 | 616 |
| 390 | 20230822 | 124800 | 985962760 | 3660 | 3660 | 3660 | 3660 | 0 |
| 391 | 20230822 | 124700 | 985962760 | 3660 | 3660 | 3660 | 3660 | 0 |
| 392 | 20230822 | 124600 | 985962760 | 3660 | 3660 | 3660 | 3660 | 0 |
| 393 | 20230822 | 124500 | 985962760 | 3660 | 3660 | 3665 | 3660 | 605 |
| 394 | 20230822 | 124400 | 983748435 | 3665 | 3665 | 3665 | 3665 | 0 |
| 395 | 20230822 | 124300 | 983748435 | 3665 | 3665 | 3665 | 3665 | 0 |
| 396 | 20230822 | 124200 | 983748435 | 3665 | 3665 | 3665 | 3665 | 20 |
| 397 | 20230822 | 124100 | 983675135 | 3665 | 3665 | 3665 | 3665 | 79 |
| 398 | 20230822 | 124000 | 983385600 | 3665 | 3665 | 3665 | 3665 | 0 |
| 399 | 20230822 | 123900 | 983385600 | 3665 | 3665 | 3665 | 3665 | 1094 |
| 400 | 20230822 | 123800 | 979376090 | 3665 | 3665 | 3665 | 3665 | 2392 |
| 401 | 20230822 | 123700 | 970609410 | 3660 | 3660 | 3660 | 3660 | 501 |
| 402 | 20230822 | 123600 | 968775750 | 3660 | 3660 | 3660 | 3660 | 0 |
| 403 | 20230822 | 123500 | 968775750 | 3660 | 3660 | 3660 | 3660 | 8 |
| 404 | 20230822 | 123400 | 968746470 | 3660 | 3660 | 3660 | 3660 | 1 |
| 405 | 20230822 | 123300 | 968742810 | 3660 | 3660 | 3660 | 3660 | 0 |
| 406 | 20230822 | 123200 | 968742810 | 3660 | 3660 | 3660 | 3660 | 0 |
| 407 | 20230822 | 123100 | 968742810 | 3660 | 3660 | 3660 | 3660 | 0 |
| 408 | 20230822 | 123000 | 968742810 | 3660 | 3660 | 3660 | 3660 | 10 |
| 409 | 20230822 | 122900 | 968706210 | 3660 | 3660 | 3660 | 3660 | 5 |
| 410 | 20230822 | 122800 | 968687910 | 3655 | 3655 | 3655 | 3655 | 54 |
| 411 | 20230822 | 122700 | 968490540 | 3660 | 3660 | 3660 | 3660 | 2 |
| 412 | 20230822 | 122600 | 968483220 | 3655 | 3655 | 3655 | 3655 | 108 |
| 413 | 20230822 | 122500 | 968088480 | 3660 | 3660 | 3660 | 3660 | 19 |
| 414 | 20230822 | 122400 | 968018940 | 3660 | 3660 | 3660 | 3660 | 1 |
| 415 | 20230822 | 122300 | 968015280 | 3660 | 3660 | 3660 | 3660 | 0 |
| 416 | 20230822 | 122200 | 968015280 | 3660 | 3660 | 3660 | 3660 | 501 |
| 417 | 20230822 | 122100 | 966181620 | 3660 | 3660 | 3660 | 3660 | 3 |
| 418 | 20230822 | 122000 | 966170640 | 3660 | 3655 | 3660 | 3655 | 11 |
| 419 | 20230822 | 121900 | 966130430 | 3655 | 3655 | 3655 | 3655 | 718 |
| 420 | 20230822 | 121800 | 963506140 | 3660 | 3660 | 3660 | 3660 | 0 |
| 421 | 20230822 | 121700 | 963506140 | 3660 | 3660 | 3660 | 3660 | 56 |
| 422 | 20230822 | 121600 | 963301180 | 3660 | 3660 | 3660 | 3660 | 0 |
| 423 | 20230822 | 121500 | 963301180 | 3660 | 3660 | 3660 | 3660 | 11 |
| 424 | 20230822 | 121400 | 963260920 | 3660 | 3660 | 3660 | 3660 | 741 |
| 425 | 20230822 | 121300 | 960548860 | 3660 | 3660 | 3660 | 3660 | 0 |
| 426 | 20230822 | 121200 | 960548860 | 3660 | 3660 | 3660 | 3660 | 5 |
| 427 | 20230822 | 121100 | 960530560 | 3655 | 3660 | 3660 | 3655 | 314 |
| 428 | 20230822 | 121000 | 959381365 | 3665 | 3665 | 3665 | 3665 | 0 |
| 429 | 20230822 | 120900 | 959381365 | 3665 | 3665 | 3665 | 3665 | 80 |
| 430 | 20230822 | 120800 | 959088165 | 3665 | 3665 | 3665 | 3665 | 15 |
| 431 | 20230822 | 120700 | 959033190 | 3660 | 3660 | 3660 | 3660 | 752 |
| 432 | 20230822 | 120600 | 956280870 | 3660 | 3660 | 3660 | 3660 | 1 |
| 433 | 20230822 | 120500 | 956277210 | 3660 | 3660 | 3660 | 3660 | 0 |
| 434 | 20230822 | 120400 | 956277210 | 3660 | 3660 | 3660 | 3660 | 0 |
| 435 | 20230822 | 120300 | 956277210 | 3660 | 3660 | 3660 | 3660 | 0 |
| 436 | 20230822 | 120200 | 956277210 | 3660 | 3660 | 3660 | 3660 | 981 |
| 437 | 20230822 | 120100 | 952686750 | 3660 | 3660 | 3660 | 3660 | 43 |
| 438 | 20230822 | 120000 | 952529370 | 3655 | 3655 | 3655 | 3655 | 348 |
| 439 | 20230822 | 115900 | 951257430 | 3655 | 3655 | 3655 | 3655 | 1 |
| 440 | 20230822 | 115800 | 951253775 | 3660 | 3660 | 3660 | 3660 | 210 |
| 441 | 20230822 | 115700 | 950485175 | 3655 | 3655 | 3655 | 3655 | 50 |
| 442 | 20230822 | 115600 | 950302425 | 3655 | 3655 | 3655 | 3655 | 0 |
| 443 | 20230822 | 115500 | 950302425 | 3655 | 3655 | 3655 | 3655 | 12 |
| 444 | 20230822 | 115400 | 950258565 | 3655 | 3655 | 3655 | 3655 | 0 |
| 445 | 20230822 | 115300 | 950258565 | 3655 | 3660 | 3660 | 3655 | 515 |
| 446 | 20230822 | 115200 | 948373740 | 3660 | 3660 | 3660 | 3660 | 1002 |
| 447 | 20230822 | 115100 | 944706420 | 3655 | 3655 | 3655 | 3655 | 189 |
| 448 | 20230822 | 115000 | 944015625 | 3660 | 3660 | 3660 | 3660 | 0 |
| 449 | 20230822 | 114900 | 944015625 | 3660 | 3660 | 3660 | 3660 | 0 |
| 450 | 20230822 | 114800 | 944015625 | 3660 | 3660 | 3660 | 3660 | 0 |
| 451 | 20230822 | 114700 | 944015625 | 3660 | 3660 | 3660 | 3660 | 2 |
| 452 | 20230822 | 114600 | 944008305 | 3655 | 3655 | 3655 | 3655 | 0 |
| 453 | 20230822 | 114500 | 944008305 | 3655 | 3655 | 3655 | 3655 | 0 |
| 454 | 20230822 | 114400 | 944008305 | 3655 | 3655 | 3655 | 3655 | 177 |
| 455 | 20230822 | 114300 | 943361370 | 3660 | 3660 | 3660 | 3660 | 0 |
| 456 | 20230822 | 114200 | 943361370 | 3660 | 3660 | 3660 | 3660 | 802 |
| 457 | 20230822 | 114100 | 940426050 | 3660 | 3660 | 3660 | 3660 | 0 |
| 458 | 20230822 | 114000 | 940426050 | 3660 | 3665 | 3665 | 3660 | 110 |
| 459 | 20230822 | 113900 | 940023400 | 3660 | 3665 | 3665 | 3660 | 505 |
| 460 | 20230822 | 113800 | 938175095 | 3665 | 3665 | 3665 | 3665 | 10 |
| 461 | 20230822 | 113700 | 938138445 | 3665 | 3665 | 3665 | 3665 | 0 |
| 462 | 20230822 | 113600 | 938138445 | 3665 | 3660 | 3665 | 3660 | 31 |
| 463 | 20230822 | 113500 | 938024835 | 3660 | 3660 | 3660 | 3660 | 1 |
| 464 | 20230822 | 113400 | 938021175 | 3660 | 3660 | 3660 | 3660 | 0 |
| 465 | 20230822 | 113300 | 938021175 | 3660 | 3660 | 3660 | 3660 | 95 |
| 466 | 20230822 | 113200 | 937673475 | 3655 | 3660 | 3660 | 3655 | 1790 |
| 467 | 20230822 | 113100 | 931131000 | 3655 | 3655 | 3655 | 3655 | 0 |
| 468 | 20230822 | 113000 | 931131000 | 3655 | 3655 | 3655 | 3655 | 100 |
| 469 | 20230822 | 112900 | 930765500 | 3655 | 3655 | 3655 | 3655 | 1 |
| 470 | 20230822 | 112800 | 930761845 | 3655 | 3655 | 3655 | 3655 | 0 |
| 471 | 20230822 | 112700 | 930761845 | 3655 | 3660 | 3660 | 3655 | 30 |
| 472 | 20230822 | 112600 | 930652095 | 3660 | 3660 | 3660 | 3660 | 0 |
| 473 | 20230822 | 112500 | 930652095 | 3660 | 3660 | 3660 | 3660 | 12 |
| 474 | 20230822 | 112400 | 930608175 | 3650 | 3650 | 3650 | 3650 | 1 |
| 475 | 20230822 | 112300 | 930604525 | 3650 | 3650 | 3650 | 3650 | 500 |
| 476 | 20230822 | 112200 | 928779525 | 3650 | 3650 | 3650 | 3650 | 0 |
| 477 | 20230822 | 112100 | 928779525 | 3650 | 3655 | 3655 | 3650 | 501 |
| 478 | 20230822 | 112000 | 926950375 | 3655 | 3655 | 3655 | 3655 | 3 |
| 479 | 20230822 | 111900 | 926939410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 480 | 20230822 | 111800 | 926939410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 481 | 20230822 | 111700 | 926939410 | 3650 | 3650 | 3650 | 3650 | 90 |
| 482 | 20230822 | 111600 | 926610910 | 3650 | 3650 | 3650 | 3650 | 35 |
| 483 | 20230822 | 111500 | 926483160 | 3665 | 3665 | 3665 | 3665 | 35 |
| 484 | 20230822 | 111400 | 926354885 | 3650 | 3650 | 3650 | 3650 | 0 |
| 485 | 20230822 | 111300 | 926354885 | 3650 | 3650 | 3650 | 3650 | 95 |
| 486 | 20230822 | 111200 | 926008135 | 3650 | 3650 | 3650 | 3650 | 0 |
| 487 | 20230822 | 111100 | 926008135 | 3650 | 3655 | 3655 | 3650 | 774 |
| 488 | 20230822 | 111000 | 923180165 | 3645 | 3645 | 3645 | 3645 | 0 |
| 489 | 20230822 | 110900 | 923180165 | 3645 | 3650 | 3655 | 3645 | 861 |
| 490 | 20230822 | 110800 | 920037860 | 3650 | 3650 | 3650 | 3650 | 429 |
| 491 | 20230822 | 110700 | 918472010 | 3655 | 3655 | 3655 | 3655 | 482 |
| 492 | 20230822 | 110600 | 916710300 | 3650 | 3655 | 3655 | 3650 | 290 |
| 493 | 20230822 | 110500 | 915651300 | 3655 | 3655 | 3655 | 3655 | 100 |
| 494 | 20230822 | 110400 | 915285800 | 3655 | 3655 | 3655 | 3655 | 0 |
| 495 | 20230822 | 110300 | 915285800 | 3655 | 3655 | 3655 | 3655 | 100 |
| 496 | 20230822 | 110200 | 914920300 | 3650 | 3650 | 3650 | 3650 | 291 |
| 497 | 20230822 | 110100 | 913858150 | 3665 | 3665 | 3665 | 3665 | 0 |
| 498 | 20230822 | 110000 | 913858150 | 3665 | 3665 | 3665 | 3665 | 0 |
| 499 | 20230822 | 105900 | 913858150 | 3665 | 3665 | 3665 | 3665 | 1 |
| 500 | 20230822 | 105800 | 913854485 | 3665 | 3665 | 3665 | 3665 | 2 |
| 501 | 20230822 | 105700 | 913847155 | 3665 | 3665 | 3665 | 3665 | 21 |
| 502 | 20230822 | 105600 | 913770190 | 3665 | 3655 | 3665 | 3655 | 1008 |
| 503 | 20230822 | 105500 | 910085900 | 3655 | 3655 | 3655 | 3655 | 71 |
| 504 | 20230822 | 105400 | 909826395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 505 | 20230822 | 105300 | 909826395 | 3655 | 3655 | 3655 | 3655 | 1680 |
| 506 | 20230822 | 105200 | 903685995 | 3655 | 3660 | 3660 | 3655 | 201 |
| 507 | 20230822 | 105100 | 902950385 | 3660 | 3665 | 3665 | 3655 | 2438 |
| 508 | 20230822 | 105000 | 894032935 | 3665 | 3665 | 3665 | 3665 | 77 |
| 509 | 20230822 | 104900 | 893750730 | 3665 | 3665 | 3665 | 3665 | 298 |
| 510 | 20230822 | 104800 | 892658560 | 3665 | 3675 | 3675 | 3665 | 89 |
| 511 | 20230822 | 104700 | 892332355 | 3665 | 3670 | 3670 | 3665 | 844 |
| 512 | 20230822 | 104600 | 889239080 | 3670 | 3670 | 3670 | 3670 | 943 |
| 513 | 20230822 | 104500 | 885778270 | 3660 | 3660 | 3660 | 3660 | 0 |
| 514 | 20230822 | 104400 | 885778270 | 3660 | 3660 | 3660 | 3660 | 100 |
| 515 | 20230822 | 104300 | 885412270 | 3655 | 3655 | 3655 | 3655 | 0 |
| 516 | 20230822 | 104200 | 885412270 | 3655 | 3655 | 3655 | 3655 | 0 |
| 517 | 20230822 | 104100 | 885412270 | 3655 | 3655 | 3655 | 3655 | 0 |
| 518 | 20230822 | 104000 | 885412270 | 3655 | 3660 | 3660 | 3655 | 1700 |
| 519 | 20230822 | 103900 | 879194050 | 3675 | 3675 | 3675 | 3675 | 0 |
| 520 | 20230822 | 103800 | 879194050 | 3675 | 3655 | 3675 | 3655 | 943 |
| 521 | 20230822 | 103700 | 875732835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 522 | 20230822 | 103600 | 875732835 | 3650 | 3665 | 3665 | 3650 | 2975 |
| 523 | 20230822 | 103500 | 864862445 | 3660 | 3660 | 3660 | 3660 | 106 |
| 524 | 20230822 | 103400 | 864474485 | 3665 | 3665 | 3665 | 3665 | 0 |
| 525 | 20230822 | 103300 | 864474485 | 3665 | 3665 | 3665 | 3665 | 24 |
| 526 | 20230822 | 103200 | 864386525 | 3665 | 3665 | 3665 | 3665 | 10 |
| 527 | 20230822 | 103100 | 864349875 | 3665 | 3665 | 3665 | 3665 | 210 |
| 528 | 20230822 | 103000 | 863580225 | 3665 | 3665 | 3665 | 3665 | 59 |
| 529 | 20230822 | 102900 | 863363990 | 3660 | 3660 | 3660 | 3660 | 362 |
| 530 | 20230822 | 102800 | 862039070 | 3660 | 3660 | 3660 | 3660 | 86 |
| 531 | 20230822 | 102700 | 861724310 | 3660 | 3660 | 3660 | 3660 | 0 |
| 532 | 20230822 | 102600 | 861724310 | 3660 | 3660 | 3670 | 3660 | 324 |
| 533 | 20230822 | 102500 | 860537470 | 3660 | 3660 | 3660 | 3660 | 86 |
| 534 | 20230822 | 102400 | 860222710 | 3660 | 3660 | 3660 | 3660 | 0 |
| 535 | 20230822 | 102300 | 860222710 | 3660 | 3660 | 3660 | 3660 | 100 |
| 536 | 20230822 | 102200 | 859856710 | 3660 | 3655 | 3660 | 3650 | 256 |
| 537 | 20230822 | 102100 | 858921230 | 3655 | 3655 | 3655 | 3655 | 51 |
| 538 | 20230822 | 102000 | 858734825 | 3660 | 3660 | 3660 | 3660 | 238 |
| 539 | 20230822 | 101900 | 857863745 | 3660 | 3660 | 3660 | 3660 | 492 |
| 540 | 20230822 | 101800 | 856063025 | 3665 | 3665 | 3670 | 3665 | 33 |
| 541 | 20230822 | 101700 | 855942065 | 3660 | 3660 | 3660 | 3660 | 0 |
| 542 | 20230822 | 101600 | 855942065 | 3660 | 3675 | 3675 | 3660 | 2185 |
| 543 | 20230822 | 101500 | 847941535 | 3675 | 3680 | 3680 | 3675 | 7 |
| 544 | 20230822 | 101400 | 847915800 | 3680 | 3680 | 3680 | 3680 | 0 |
| 545 | 20230822 | 101300 | 847915800 | 3680 | 3680 | 3680 | 3680 | 11 |
| 546 | 20230822 | 101200 | 847875320 | 3680 | 3680 | 3680 | 3680 | 1 |
| 547 | 20230822 | 101100 | 847871640 | 3675 | 3675 | 3680 | 3675 | 1236 |
| 548 | 20230822 | 101000 | 843329335 | 3670 | 3670 | 3670 | 3670 | 26 |
| 549 | 20230822 | 100900 | 843233915 | 3665 | 3670 | 3670 | 3665 | 25 |
| 550 | 20230822 | 100800 | 843142170 | 3670 | 3675 | 3675 | 3670 | 60 |
| 551 | 20230822 | 100700 | 842921710 | 3675 | 3675 | 3675 | 3675 | 1 |
| 552 | 20230822 | 100600 | 842918035 | 3675 | 3670 | 3675 | 3670 | 1304 |
| 553 | 20230822 | 100500 | 838131825 | 3660 | 3680 | 3680 | 3660 | 4573 |
| 554 | 20230822 | 100400 | 821388300 | 3670 | 3675 | 3675 | 3670 | 2939 |
| 555 | 20230822 | 100300 | 810589485 | 3680 | 3680 | 3680 | 3680 | 4 |
| 556 | 20230822 | 100200 | 810574765 | 3680 | 3680 | 3685 | 3680 | 198 |
| 557 | 20230822 | 100100 | 809845775 | 3680 | 3680 | 3680 | 3680 | 32 |
| 558 | 20230822 | 100000 | 809728015 | 3680 | 3685 | 3685 | 3680 | 855 |
| 559 | 20230822 | 095900 | 806578845 | 3690 | 3690 | 3690 | 3690 | 5 |
| 560 | 20230822 | 095800 | 806560395 | 3690 | 3690 | 3695 | 3690 | 162 |
| 561 | 20230822 | 095700 | 805962610 | 3690 | 3690 | 3690 | 3690 | 218 |
| 562 | 20230822 | 095600 | 805158190 | 3690 | 3685 | 3690 | 3685 | 501 |
| 563 | 20230822 | 095500 | 803312000 | 3685 | 3690 | 3690 | 3685 | 313 |
| 564 | 20230822 | 095400 | 802157580 | 3690 | 3695 | 3695 | 3690 | 148 |
| 565 | 20230822 | 095300 | 801610775 | 3695 | 3705 | 3705 | 3695 | 1311 |
| 566 | 20230822 | 095200 | 796765065 | 3705 | 3710 | 3715 | 3705 | 2366 |
| 567 | 20230822 | 095100 | 787989080 | 3710 | 3695 | 3715 | 3695 | 19700 |
| 568 | 20230822 | 095000 | 715033095 | 3690 | 3690 | 3695 | 3685 | 5596 |
| 569 | 20230822 | 094900 | 694362830 | 3695 | 3690 | 3695 | 3690 | 25 |
| 570 | 20230822 | 094800 | 694270465 | 3695 | 3685 | 3695 | 3685 | 957 |
| 571 | 20230822 | 094700 | 690740710 | 3685 | 3685 | 3685 | 3680 | 106 |
| 572 | 20230822 | 094600 | 690350120 | 3680 | 3685 | 3685 | 3680 | 748 |
| 573 | 20230822 | 094500 | 687594420 | 3680 | 3685 | 3685 | 3680 | 1392 |
| 574 | 20230822 | 094400 | 682471715 | 3680 | 3695 | 3695 | 3680 | 80 |
| 575 | 20230822 | 094300 | 682176325 | 3690 | 3665 | 3690 | 3660 | 6895 |
| 576 | 20230822 | 094200 | 656801870 | 3660 | 3660 | 3660 | 3660 | 0 |
| 577 | 20230822 | 094100 | 656801870 | 3660 | 3660 | 3660 | 3660 | 0 |
| 578 | 20230822 | 094000 | 656801870 | 3660 | 3660 | 3660 | 3660 | 624 |
| 579 | 20230822 | 093900 | 654518030 | 3665 | 3665 | 3665 | 3665 | 501 |
| 580 | 20230822 | 093800 | 652681865 | 3665 | 3675 | 3675 | 3665 | 1858 |
| 581 | 20230822 | 093700 | 645872035 | 3670 | 3675 | 3675 | 3670 | 811 |
| 582 | 20230822 | 093600 | 642894135 | 3670 | 3665 | 3670 | 3665 | 67 |
| 583 | 20230822 | 093500 | 642648565 | 3665 | 3675 | 3675 | 3665 | 32 |
| 584 | 20230822 | 093400 | 642531265 | 3670 | 3665 | 3670 | 3660 | 204 |
| 585 | 20230822 | 093300 | 641783060 | 3670 | 3670 | 3670 | 3670 | 0 |
| 586 | 20230822 | 093200 | 641783060 | 3670 | 3670 | 3670 | 3670 | 200 |
| 587 | 20230822 | 093100 | 641049060 | 3670 | 3670 | 3670 | 3670 | 0 |
| 588 | 20230822 | 093000 | 641049060 | 3670 | 3670 | 3670 | 3670 | 612 |
| 589 | 20230822 | 092900 | 638803020 | 3670 | 3655 | 3670 | 3655 | 9 |
| 590 | 20230822 | 092800 | 638770110 | 3655 | 3675 | 3675 | 3655 | 1219 |
| 591 | 20230822 | 092700 | 634308465 | 3670 | 3675 | 3675 | 3670 | 112 |
| 592 | 20230822 | 092600 | 633897365 | 3680 | 3665 | 3680 | 3660 | 1078 |
| 593 | 20230822 | 092500 | 629937000 | 3670 | 3670 | 3670 | 3660 | 208 |
| 594 | 20230822 | 092400 | 629173740 | 3650 | 3650 | 3665 | 3650 | 7885 |
| 595 | 20230822 | 092300 | 600376330 | 3655 | 3645 | 3655 | 3645 | 3925 |
| 596 | 20230822 | 092200 | 586059515 | 3645 | 3645 | 3645 | 3645 | 85 |
| 597 | 20230822 | 092100 | 585749690 | 3645 | 3645 | 3645 | 3645 | 2 |
| 598 | 20230822 | 092000 | 585742400 | 3645 | 3640 | 3645 | 3630 | 4539 |
| 599 | 20230822 | 091900 | 569237630 | 3640 | 3655 | 3655 | 3640 | 3528 |
| 600 | 20230822 | 091800 | 556377585 | 3660 | 3670 | 3670 | 3655 | 118 |
| 601 | 20230822 | 091700 | 555945405 | 3660 | 3660 | 3665 | 3650 | 5491 |
| 602 | 20230822 | 091600 | 535884860 | 3660 | 3655 | 3660 | 3650 | 1370 |
| 603 | 20230822 | 091500 | 530873985 | 3655 | 3650 | 3655 | 3650 | 1815 |
| 604 | 20230822 | 091400 | 524240660 | 3650 | 3665 | 3665 | 3650 | 3484 |
| 605 | 20230822 | 091300 | 511499705 | 3665 | 3665 | 3670 | 3660 | 134 |
| 606 | 20230822 | 091200 | 511009055 | 3665 | 3670 | 3670 | 3665 | 970 |
| 607 | 20230822 | 091100 | 507453670 | 3665 | 3640 | 3665 | 3640 | 327 |
| 608 | 20230822 | 091000 | 506259790 | 3640 | 3665 | 3665 | 3640 | 2694 |
| 609 | 20230822 | 090900 | 496409815 | 3665 | 3670 | 3670 | 3665 | 1386 |
| 610 | 20230822 | 090800 | 491323215 | 3675 | 3675 | 3680 | 3675 | 1303 |
| 611 | 20230822 | 090700 | 486533460 | 3675 | 3670 | 3680 | 3665 | 3384 |
| 612 | 20230822 | 090600 | 474100295 | 3670 | 3655 | 3670 | 3610 | 24372 |
| 613 | 20230822 | 090500 | 385530160 | 3660 | 3690 | 3690 | 3655 | 10745 |
| 614 | 20230822 | 090400 | 346147990 | 3690 | 3700 | 3715 | 3690 | 12245 |
| 615 | 20230822 | 090300 | 300845325 | 3695 | 3690 | 3700 | 3690 | 1757 |
| 616 | 20230822 | 090200 | 294353640 | 3690 | 3695 | 3765 | 3690 | 36468 |
| 617 | 20230822 | 090100 | 158632015 | 3690 | 3690 | 3700 | 3685 | 21840 |
| 618 | 20230822 | 090000 | 77964010 | 3690 | 3620 | 3700 | 3615 | 21454 |