34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 193400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 8930 |
| 3 | 20230821 | 193300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 4 | 20230821 | 193200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 5 | 20230821 | 193100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 6 | 20230821 | 193000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 7 | 20230821 | 192900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 8 | 20230821 | 192800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 9 | 20230821 | 192700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 10 | 20230821 | 192600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 11 | 20230821 | 192500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 12 | 20230821 | 192400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 13 | 20230821 | 192300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 14 | 20230821 | 192200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 15 | 20230821 | 192100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 16 | 20230821 | 192000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 17 | 20230821 | 191900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 18 | 20230821 | 191800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 19 | 20230821 | 191700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 20 | 20230821 | 191600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 21 | 20230821 | 191500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 22 | 20230821 | 191400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 23 | 20230821 | 191300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 24 | 20230821 | 191200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 25 | 20230821 | 191100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 26 | 20230821 | 191000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 27 | 20230821 | 190900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 28 | 20230821 | 190800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 29 | 20230821 | 190700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 30 | 20230821 | 190600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 31 | 20230821 | 190500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 32 | 20230821 | 190400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 8930 |
| 33 | 20230821 | 190300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 34 | 20230821 | 190200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 35 | 20230821 | 190100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 36 | 20230821 | 190000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 37 | 20230821 | 185900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 38 | 20230821 | 185800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 39 | 20230821 | 185700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 40 | 20230821 | 185600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 41 | 20230821 | 185500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 42 | 20230821 | 185400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 43 | 20230821 | 185300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 44 | 20230821 | 185200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 45 | 20230821 | 185100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 46 | 20230821 | 185000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 47 | 20230821 | 184900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 48 | 20230821 | 184800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 49 | 20230821 | 184700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 50 | 20230821 | 184600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 51 | 20230821 | 184500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 52 | 20230821 | 184400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 53 | 20230821 | 184300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 54 | 20230821 | 184200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 55 | 20230821 | 184100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 56 | 20230821 | 184000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 57 | 20230821 | 183900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 58 | 20230821 | 183800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 59 | 20230821 | 183700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 60 | 20230821 | 183600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 61 | 20230821 | 183500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 62 | 20230821 | 183400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 8930 |
| 63 | 20230821 | 183300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 64 | 20230821 | 183200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 65 | 20230821 | 183100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 66 | 20230821 | 183000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 67 | 20230821 | 182900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 68 | 20230821 | 182800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 69 | 20230821 | 182700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 70 | 20230821 | 182600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 71 | 20230821 | 182500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 72 | 20230821 | 182400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 73 | 20230821 | 182300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 74 | 20230821 | 182200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 75 | 20230821 | 182100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 76 | 20230821 | 182000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 77 | 20230821 | 181900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 78 | 20230821 | 181800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 79 | 20230821 | 181700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 80 | 20230821 | 181600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 81 | 20230821 | 181500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 82 | 20230821 | 181400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 83 | 20230821 | 181300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 84 | 20230821 | 181200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 85 | 20230821 | 181100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 86 | 20230821 | 181000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 87 | 20230821 | 180900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 88 | 20230821 | 180800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 89 | 20230821 | 180700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 90 | 20230821 | 180600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 91 | 20230821 | 180500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 92 | 20230821 | 180400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 8930 |
| 93 | 20230821 | 180300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 94 | 20230821 | 180200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 95 | 20230821 | 180100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 96 | 20230821 | 180000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 97 | 20230821 | 175900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 98 | 20230821 | 175800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 99 | 20230821 | 175700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 100 | 20230821 | 175600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 101 | 20230821 | 175500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 102 | 20230821 | 175400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 103 | 20230821 | 175300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 104 | 20230821 | 175200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 105 | 20230821 | 175100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 106 | 20230821 | 175000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 107 | 20230821 | 174900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 108 | 20230821 | 174800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 109 | 20230821 | 174700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 110 | 20230821 | 174600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 111 | 20230821 | 174500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 112 | 20230821 | 174400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 113 | 20230821 | 174300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 114 | 20230821 | 174200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 115 | 20230821 | 174100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 116 | 20230821 | 174000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 117 | 20230821 | 173900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 118 | 20230821 | 173800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 119 | 20230821 | 173700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 120 | 20230821 | 173600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 121 | 20230821 | 173500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 122 | 20230821 | 173400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 8930 |
| 123 | 20230821 | 173300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 124 | 20230821 | 173200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 125 | 20230821 | 173100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 126 | 20230821 | 173000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 127 | 20230821 | 172900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 128 | 20230821 | 172800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 129 | 20230821 | 172700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 130 | 20230821 | 172600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 131 | 20230821 | 172500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 132 | 20230821 | 172400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 133 | 20230821 | 172300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 134 | 20230821 | 172200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 135 | 20230821 | 172100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 136 | 20230821 | 172000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 137 | 20230821 | 171900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 138 | 20230821 | 171800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 139 | 20230821 | 171700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 140 | 20230821 | 171600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 141 | 20230821 | 171500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 142 | 20230821 | 171400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 143 | 20230821 | 171300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 144 | 20230821 | 171200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 145 | 20230821 | 171100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 146 | 20230821 | 171000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 147 | 20230821 | 170900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 148 | 20230821 | 170800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 149 | 20230821 | 170700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 150 | 20230821 | 170600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 151 | 20230821 | 170500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 152 | 20230821 | 170400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 8930 |
| 153 | 20230821 | 170300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 154 | 20230821 | 170200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 155 | 20230821 | 170100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 156 | 20230821 | 170000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 157 | 20230821 | 165900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 158 | 20230821 | 165800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 159 | 20230821 | 165700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 160 | 20230821 | 165600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 161 | 20230821 | 165500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 162 | 20230821 | 165400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 163 | 20230821 | 165300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 164 | 20230821 | 165200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 165 | 20230821 | 165100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 166 | 20230821 | 165000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 167 | 20230821 | 164900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 168 | 20230821 | 164800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 169 | 20230821 | 164700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 170 | 20230821 | 164600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 171 | 20230821 | 164500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 172 | 20230821 | 164400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 173 | 20230821 | 164300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 174 | 20230821 | 164200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 175 | 20230821 | 164100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 176 | 20230821 | 164000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 177 | 20230821 | 163900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 178 | 20230821 | 163800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 179 | 20230821 | 163700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 180 | 20230821 | 163600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 181 | 20230821 | 163500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 182 | 20230821 | 163400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 8930 |
| 183 | 20230821 | 163300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 184 | 20230821 | 163200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 185 | 20230821 | 163100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 186 | 20230821 | 163000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 187 | 20230821 | 162900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 188 | 20230821 | 162800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 189 | 20230821 | 162700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 190 | 20230821 | 162600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 191 | 20230821 | 162500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 192 | 20230821 | 162400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 193 | 20230821 | 162300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 194 | 20230821 | 162200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 195 | 20230821 | 162100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 196 | 20230821 | 162000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 197 | 20230821 | 161900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 198 | 20230821 | 161800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 199 | 20230821 | 161700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 200 | 20230821 | 161600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 201 | 20230821 | 161500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 202 | 20230821 | 161400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 203 | 20230821 | 161300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 204 | 20230821 | 161200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 205 | 20230821 | 161100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 206 | 20230821 | 161000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 207 | 20230821 | 160900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 208 | 20230821 | 160800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 209 | 20230821 | 160700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 210 | 20230821 | 160600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 211 | 20230821 | 160500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 212 | 20230821 | 160400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 8930 |
| 213 | 20230821 | 160300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 214 | 20230821 | 160200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 215 | 20230821 | 160100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 216 | 20230821 | 160000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 217 | 20230821 | 155900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 218 | 20230821 | 155800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 219 | 20230821 | 155700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 220 | 20230821 | 155600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 221 | 20230821 | 155500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 222 | 20230821 | 155400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 223 | 20230821 | 155300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 224 | 20230821 | 155200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 225 | 20230821 | 155100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 226 | 20230821 | 155000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 227 | 20230821 | 154900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 228 | 20230821 | 154800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 229 | 20230821 | 154700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 230 | 20230821 | 154600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 231 | 20230821 | 154500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 232 | 20230821 | 154400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 233 | 20230821 | 154300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 234 | 20230821 | 154200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 235 | 20230821 | 154100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 236 | 20230821 | 154000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 237 | 20230821 | 153900 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 238 | 20230821 | 153800 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 239 | 20230821 | 153700 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 240 | 20230821 | 153600 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 241 | 20230821 | 153500 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 242 | 20230821 | 153400 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 8930 |
| 243 | 20230821 | 153300 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 244 | 20230821 | 153200 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 245 | 20230821 | 153100 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 0 |
| 246 | 20230821 | 153000 | 5833238930 | 11290 | 11290 | 11290 | 11290 | 8930 |
| 247 | 20230821 | 152900 | 5732419230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 248 | 20230821 | 152800 | 5732419230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 249 | 20230821 | 152700 | 5732419230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 250 | 20230821 | 152600 | 5732419230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 251 | 20230821 | 152500 | 5732419230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 252 | 20230821 | 152400 | 5732419230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 253 | 20230821 | 152300 | 5732419230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 254 | 20230821 | 152200 | 5732419230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 255 | 20230821 | 152100 | 5732419230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 256 | 20230821 | 152000 | 5732419230 | 11400 | 11400 | 11400 | 11400 | 0 |
| 257 | 20230821 | 151900 | 5732419230 | 11400 | 11450 | 11450 | 11400 | 2304 |
| 258 | 20230821 | 151800 | 5706089100 | 11450 | 11480 | 11480 | 11450 | 1218 |
| 259 | 20230821 | 151700 | 5692125200 | 11470 | 11460 | 11470 | 11460 | 230 |
| 260 | 20230821 | 151600 | 5689488720 | 11460 | 11460 | 11460 | 11460 | 127 |
| 261 | 20230821 | 151500 | 5688033300 | 11460 | 11460 | 11460 | 11460 | 541 |
| 262 | 20230821 | 151400 | 5681833440 | 11470 | 11460 | 11480 | 11460 | 313 |
| 263 | 20230821 | 151300 | 5678246090 | 11460 | 11490 | 11490 | 11460 | 1491 |
| 264 | 20230821 | 151200 | 5661143910 | 11490 | 11490 | 11490 | 11490 | 10 |
| 265 | 20230821 | 151100 | 5661029010 | 11470 | 11480 | 11480 | 11470 | 407 |
| 266 | 20230821 | 151000 | 5656359820 | 11470 | 11480 | 11490 | 11470 | 358 |
| 267 | 20230821 | 150900 | 5652252590 | 11490 | 11460 | 11500 | 11450 | 1092 |
| 268 | 20230821 | 150800 | 5639704320 | 11450 | 11470 | 11470 | 11450 | 1466 |
| 269 | 20230821 | 150700 | 5622896330 | 11470 | 11440 | 11470 | 11440 | 96 |
| 270 | 20230821 | 150600 | 5621797970 | 11440 | 11480 | 11500 | 11430 | 2071 |
| 271 | 20230821 | 150500 | 5598082420 | 11500 | 11530 | 11540 | 11500 | 425 |
| 272 | 20230821 | 150400 | 5593181230 | 11530 | 11490 | 11540 | 11470 | 567 |
| 273 | 20230821 | 150300 | 5586650080 | 11490 | 11490 | 11500 | 11490 | 345 |
| 274 | 20230821 | 150200 | 5582684070 | 11490 | 11550 | 11550 | 11490 | 172 |
| 275 | 20230821 | 150100 | 5580703110 | 11550 | 11530 | 11550 | 11460 | 867 |
| 276 | 20230821 | 150000 | 5570701600 | 11530 | 11510 | 11540 | 11500 | 174 |
| 277 | 20230821 | 145900 | 5568699620 | 11520 | 11520 | 11520 | 11520 | 545 |
| 278 | 20230821 | 145800 | 5562421220 | 11500 | 11570 | 11570 | 11470 | 3173 |
| 279 | 20230821 | 145700 | 5525880770 | 11550 | 11590 | 11590 | 11530 | 1997 |
| 280 | 20230821 | 145600 | 5502787730 | 11590 | 11560 | 11600 | 11530 | 1811 |
| 281 | 20230821 | 145500 | 5481814420 | 11560 | 11540 | 11560 | 11540 | 1168 |
| 282 | 20230821 | 145400 | 5468322560 | 11540 | 11530 | 11540 | 11530 | 548 |
| 283 | 20230821 | 145300 | 5462003020 | 11500 | 11500 | 11530 | 11460 | 1794 |
| 284 | 20230821 | 145200 | 5441331980 | 11500 | 11490 | 11500 | 11490 | 462 |
| 285 | 20230821 | 145100 | 5436019680 | 11520 | 11520 | 11520 | 11490 | 552 |
| 286 | 20230821 | 145000 | 5429665180 | 11490 | 11480 | 11540 | 11480 | 2242 |
| 287 | 20230821 | 144900 | 5403817870 | 11480 | 11520 | 11530 | 11470 | 830 |
| 288 | 20230821 | 144800 | 5394274770 | 11510 | 11480 | 11510 | 11480 | 2337 |
| 289 | 20230821 | 144700 | 5367402470 | 11460 | 11430 | 11460 | 11430 | 215 |
| 290 | 20230821 | 144600 | 5364941310 | 11430 | 11400 | 11430 | 11380 | 897 |
| 291 | 20230821 | 144500 | 5354723170 | 11390 | 11390 | 11390 | 11390 | 504 |
| 292 | 20230821 | 144400 | 5348982610 | 11410 | 11390 | 11410 | 11380 | 920 |
| 293 | 20230821 | 144300 | 5338498420 | 11390 | 11400 | 11410 | 11390 | 228 |
| 294 | 20230821 | 144200 | 5335900060 | 11400 | 11400 | 11400 | 11400 | 301 |
| 295 | 20230821 | 144100 | 5332468660 | 11400 | 11410 | 11410 | 11390 | 1672 |
| 296 | 20230821 | 144000 | 5313412860 | 11410 | 11430 | 11430 | 11410 | 2 |
| 297 | 20230821 | 143900 | 5313390020 | 11410 | 11410 | 11430 | 11410 | 56 |
| 298 | 20230821 | 143800 | 5312750160 | 11410 | 11430 | 11430 | 11410 | 181 |
| 299 | 20230821 | 143700 | 5310684910 | 11410 | 11410 | 11410 | 11410 | 103 |
| 300 | 20230821 | 143600 | 5309509680 | 11410 | 11410 | 11410 | 11400 | 340 |
| 301 | 20230821 | 143500 | 5305632420 | 11410 | 11410 | 11410 | 11410 | 43 |
| 302 | 20230821 | 143400 | 5305141790 | 11410 | 11410 | 11410 | 11410 | 57 |
| 303 | 20230821 | 143300 | 5304491420 | 11400 | 11400 | 11400 | 11400 | 523 |
| 304 | 20230821 | 143200 | 5298529220 | 11400 | 11420 | 11420 | 11400 | 191 |
| 305 | 20230821 | 143100 | 5296350740 | 11400 | 11450 | 11450 | 11400 | 1183 |
| 306 | 20230821 | 143000 | 5282851930 | 11420 | 11480 | 11480 | 11420 | 266 |
| 307 | 20230821 | 142900 | 5279811130 | 11480 | 11480 | 11480 | 11470 | 65 |
| 308 | 20230821 | 142800 | 5279065050 | 11490 | 11480 | 11500 | 11480 | 448 |
| 309 | 20230821 | 142700 | 5273919590 | 11480 | 11480 | 11480 | 11470 | 403 |
| 310 | 20230821 | 142600 | 5269294570 | 11490 | 11480 | 11490 | 11480 | 2 |
| 311 | 20230821 | 142500 | 5269271600 | 11490 | 11470 | 11490 | 11470 | 89 |
| 312 | 20230821 | 142400 | 5268249330 | 11420 | 11420 | 11420 | 11420 | 0 |
| 313 | 20230821 | 142300 | 5268249330 | 11420 | 11450 | 11450 | 11420 | 89 |
| 314 | 20230821 | 142200 | 5267232560 | 11470 | 11470 | 11470 | 11470 | 201 |
| 315 | 20230821 | 142100 | 5264927090 | 11450 | 11430 | 11450 | 11430 | 231 |
| 316 | 20230821 | 142000 | 5262282160 | 11420 | 11420 | 11420 | 11420 | 148 |
| 317 | 20230821 | 141900 | 5260592000 | 11420 | 11420 | 11420 | 11410 | 102 |
| 318 | 20230821 | 141800 | 5259427940 | 11410 | 11430 | 11450 | 11410 | 1528 |
| 319 | 20230821 | 141700 | 5241980270 | 11420 | 11430 | 11450 | 11420 | 1381 |
| 320 | 20230821 | 141600 | 5226195500 | 11430 | 11440 | 11440 | 11430 | 370 |
| 321 | 20230821 | 141500 | 5221962750 | 11440 | 11460 | 11460 | 11440 | 165 |
| 322 | 20230821 | 141400 | 5220073360 | 11460 | 11460 | 11460 | 11450 | 275 |
| 323 | 20230821 | 141300 | 5216923640 | 11450 | 11450 | 11450 | 11450 | 1167 |
| 324 | 20230821 | 141200 | 5203561490 | 11450 | 11490 | 11490 | 11450 | 1079 |
| 325 | 20230821 | 141100 | 5191206790 | 11480 | 11480 | 11480 | 11480 | 7 |
| 326 | 20230821 | 141000 | 5191126430 | 11460 | 11460 | 11460 | 11460 | 218 |
| 327 | 20230821 | 140900 | 5188628150 | 11440 | 11440 | 11440 | 11440 | 940 |
| 328 | 20230821 | 140800 | 5177874550 | 11440 | 11440 | 11440 | 11420 | 764 |
| 329 | 20230821 | 140700 | 5169137650 | 11440 | 11510 | 11510 | 11440 | 371 |
| 330 | 20230821 | 140600 | 5164884210 | 11520 | 11530 | 11530 | 11520 | 27 |
| 331 | 20230821 | 140500 | 5164573030 | 11530 | 11540 | 11550 | 11530 | 122 |
| 332 | 20230821 | 140400 | 5163165220 | 11530 | 11460 | 11530 | 11460 | 483 |
| 333 | 20230821 | 140300 | 5157606740 | 11460 | 11460 | 11460 | 11450 | 739 |
| 334 | 20230821 | 140200 | 5149143140 | 11460 | 11460 | 11460 | 11450 | 135 |
| 335 | 20230821 | 140100 | 5147596430 | 11450 | 11450 | 11500 | 11450 | 1092 |
| 336 | 20230821 | 140000 | 5135092580 | 11440 | 11450 | 11450 | 11440 | 152 |
| 337 | 20230821 | 135900 | 5133353680 | 11430 | 11470 | 11470 | 11430 | 1110 |
| 338 | 20230821 | 135800 | 5120658130 | 11470 | 11570 | 11570 | 11460 | 4417 |
| 339 | 20230821 | 135700 | 5069834590 | 11580 | 11600 | 11610 | 11510 | 849 |
| 340 | 20230821 | 135600 | 5060009050 | 11600 | 11510 | 11630 | 11490 | 2652 |
| 341 | 20230821 | 135500 | 5029434220 | 11540 | 11570 | 11670 | 11540 | 7916 |
| 342 | 20230821 | 135400 | 4937584070 | 11570 | 11480 | 11570 | 11480 | 6154 |
| 343 | 20230821 | 135300 | 4866646130 | 11480 | 11420 | 11480 | 11420 | 404 |
| 344 | 20230821 | 135200 | 4862026330 | 11420 | 11430 | 11430 | 11410 | 611 |
| 345 | 20230821 | 135100 | 4855050370 | 11420 | 11440 | 11440 | 11420 | 3374 |
| 346 | 20230821 | 135000 | 4816484280 | 11430 | 11490 | 11490 | 11430 | 4910 |
| 347 | 20230821 | 134900 | 4760297830 | 11490 | 11490 | 11500 | 11430 | 850 |
| 348 | 20230821 | 134800 | 4750542390 | 11490 | 11490 | 11500 | 11470 | 3031 |
| 349 | 20230821 | 134700 | 4715708040 | 11490 | 11430 | 11490 | 11430 | 4328 |
| 350 | 20230821 | 134600 | 4666095720 | 11430 | 11410 | 11430 | 11410 | 1326 |
| 351 | 20230821 | 134500 | 4650949810 | 11410 | 11410 | 11410 | 11410 | 11 |
| 352 | 20230821 | 134400 | 4650824300 | 11410 | 11410 | 11410 | 11410 | 242 |
| 353 | 20230821 | 134300 | 4648063080 | 11410 | 11420 | 11420 | 11410 | 1216 |
| 354 | 20230821 | 134200 | 4634187110 | 11420 | 11390 | 11420 | 11390 | 1098 |
| 355 | 20230821 | 134100 | 4621664470 | 11370 | 11370 | 11370 | 11370 | 206 |
| 356 | 20230821 | 134000 | 4619322250 | 11390 | 11390 | 11390 | 11390 | 80 |
| 357 | 20230821 | 133900 | 4618411050 | 11380 | 11360 | 11380 | 11360 | 64 |
| 358 | 20230821 | 133800 | 4617683360 | 11340 | 11340 | 11340 | 11340 | 9 |
| 359 | 20230821 | 133700 | 4617581300 | 11330 | 11340 | 11340 | 11330 | 1342 |
| 360 | 20230821 | 133600 | 4602376420 | 11330 | 11320 | 11350 | 11320 | 70 |
| 361 | 20230821 | 133500 | 4601582820 | 11320 | 11350 | 11360 | 11320 | 41 |
| 362 | 20230821 | 133400 | 4601117440 | 11310 | 11330 | 11350 | 11310 | 241 |
| 363 | 20230821 | 133300 | 4598387030 | 11330 | 11340 | 11350 | 11330 | 825 |
| 364 | 20230821 | 133200 | 4589023820 | 11340 | 11300 | 11340 | 11300 | 328 |
| 365 | 20230821 | 133100 | 4585315480 | 11300 | 11300 | 11300 | 11300 | 212 |
| 366 | 20230821 | 133000 | 4582919880 | 11300 | 11330 | 11330 | 11300 | 185 |
| 367 | 20230821 | 132900 | 4580826020 | 11330 | 11350 | 11350 | 11330 | 255 |
| 368 | 20230821 | 132800 | 4577936430 | 11330 | 11330 | 11330 | 11330 | 165 |
| 369 | 20230821 | 132700 | 4576066980 | 11330 | 11320 | 11330 | 11320 | 299 |
| 370 | 20230821 | 132600 | 4572681650 | 11320 | 11330 | 11330 | 11320 | 205 |
| 371 | 20230821 | 132500 | 4570359870 | 11330 | 11330 | 11330 | 11330 | 321 |
| 372 | 20230821 | 132400 | 4566722940 | 11330 | 11320 | 11330 | 11310 | 129 |
| 373 | 20230821 | 132300 | 4565262180 | 11330 | 11340 | 11340 | 11330 | 12 |
| 374 | 20230821 | 132200 | 4565126120 | 11340 | 11340 | 11340 | 11340 | 200 |
| 375 | 20230821 | 132100 | 4562858120 | 11340 | 11350 | 11350 | 11340 | 252 |
| 376 | 20230821 | 132000 | 4559998020 | 11350 | 11340 | 11350 | 11340 | 155 |
| 377 | 20230821 | 131900 | 4558239420 | 11280 | 11280 | 11280 | 11280 | 0 |
| 378 | 20230821 | 131800 | 4558239420 | 11280 | 11320 | 11320 | 11280 | 80 |
| 379 | 20230821 | 131700 | 4557336900 | 11340 | 11340 | 11340 | 11320 | 367 |
| 380 | 20230821 | 131600 | 4553175520 | 11340 | 11350 | 11350 | 11340 | 152 |
| 381 | 20230821 | 131500 | 4551450330 | 11350 | 11280 | 11350 | 11280 | 1214 |
| 382 | 20230821 | 131400 | 4537701220 | 11260 | 11260 | 11260 | 11260 | 1 |
| 383 | 20230821 | 131300 | 4537689960 | 11260 | 11260 | 11260 | 11260 | 3 |
| 384 | 20230821 | 131200 | 4537656180 | 11250 | 11250 | 11250 | 11250 | 0 |
| 385 | 20230821 | 131100 | 4537656180 | 11250 | 11260 | 11260 | 11250 | 260 |
| 386 | 20230821 | 131000 | 4534730780 | 11260 | 11260 | 11260 | 11260 | 160 |
| 387 | 20230821 | 130900 | 4532929180 | 11260 | 11260 | 11260 | 11250 | 2193 |
| 388 | 20230821 | 130800 | 4508257150 | 11250 | 11260 | 11260 | 11250 | 1030 |
| 389 | 20230821 | 130700 | 4496666620 | 11260 | 11270 | 11270 | 11260 | 23 |
| 390 | 20230821 | 130600 | 4496407600 | 11250 | 11270 | 11270 | 11250 | 1060 |
| 391 | 20230821 | 130500 | 4484477100 | 11270 | 11270 | 11270 | 11270 | 2 |
| 392 | 20230821 | 130400 | 4484454560 | 11270 | 11270 | 11270 | 11250 | 3106 |
| 393 | 20230821 | 130300 | 4449507600 | 11300 | 11270 | 11310 | 11270 | 110 |
| 394 | 20230821 | 130200 | 4448264910 | 11270 | 11270 | 11270 | 11270 | 10 |
| 395 | 20230821 | 130100 | 4448152210 | 11270 | 11270 | 11270 | 11270 | 472 |
| 396 | 20230821 | 130000 | 4442832770 | 11270 | 11280 | 11280 | 11260 | 425 |
| 397 | 20230821 | 125900 | 4438043430 | 11280 | 11280 | 11280 | 11270 | 1630 |
| 398 | 20230821 | 125800 | 4419670330 | 11280 | 11280 | 11280 | 11280 | 10 |
| 399 | 20230821 | 125700 | 4419557530 | 11310 | 11310 | 11320 | 11310 | 106 |
| 400 | 20230821 | 125600 | 4418358450 | 11310 | 11310 | 11310 | 11310 | 54 |
| 401 | 20230821 | 125500 | 4417747710 | 11270 | 11280 | 11280 | 11270 | 173 |
| 402 | 20230821 | 125400 | 4415797750 | 11280 | 11280 | 11280 | 11280 | 531 |
| 403 | 20230821 | 125300 | 4409808070 | 11280 | 11280 | 11280 | 11280 | 11 |
| 404 | 20230821 | 125200 | 4409683990 | 11320 | 11320 | 11320 | 11320 | 25 |
| 405 | 20230821 | 125100 | 4409400990 | 11320 | 11320 | 11320 | 11320 | 60 |
| 406 | 20230821 | 125000 | 4408721790 | 11280 | 11270 | 11280 | 11270 | 27 |
| 407 | 20230821 | 124900 | 4408417400 | 11270 | 11260 | 11270 | 11260 | 270 |
| 408 | 20230821 | 124800 | 4405375320 | 11240 | 11260 | 11260 | 11240 | 2276 |
| 409 | 20230821 | 124700 | 4379770700 | 11250 | 11330 | 11340 | 11250 | 2050 |
| 410 | 20230821 | 124600 | 4356607010 | 11340 | 11390 | 11390 | 11330 | 120 |
| 411 | 20230821 | 124500 | 4355244410 | 11390 | 11390 | 11390 | 11380 | 67 |
| 412 | 20230821 | 124400 | 4354481410 | 11390 | 11340 | 11420 | 11310 | 2408 |
| 413 | 20230821 | 124300 | 4327058720 | 11400 | 11340 | 11400 | 11340 | 425 |
| 414 | 20230821 | 124200 | 4322229980 | 11350 | 11350 | 11400 | 11340 | 783 |
| 415 | 20230821 | 124100 | 4313345720 | 11400 | 11400 | 11400 | 11340 | 609 |
| 416 | 20230821 | 124000 | 4306428360 | 11400 | 11430 | 11460 | 11340 | 4907 |
| 417 | 20230821 | 123900 | 4250363490 | 11430 | 11340 | 11430 | 11300 | 5631 |
| 418 | 20230821 | 123800 | 4186281730 | 11320 | 11320 | 11350 | 11320 | 766 |
| 419 | 20230821 | 123700 | 4177608980 | 11320 | 11330 | 11330 | 11320 | 4 |
| 420 | 20230821 | 123600 | 4177563690 | 11330 | 11330 | 11340 | 11280 | 702 |
| 421 | 20230821 | 123500 | 4169624590 | 11300 | 11340 | 11350 | 11300 | 325 |
| 422 | 20230821 | 123400 | 4165941710 | 11300 | 11280 | 11300 | 11270 | 729 |
| 423 | 20230821 | 123300 | 4157716760 | 11280 | 11290 | 11290 | 11280 | 174 |
| 424 | 20230821 | 123200 | 4155753380 | 11280 | 11300 | 11300 | 11280 | 560 |
| 425 | 20230821 | 123100 | 4149430900 | 11300 | 11300 | 11300 | 11300 | 413 |
| 426 | 20230821 | 123000 | 4144764000 | 11290 | 11270 | 11300 | 11260 | 195 |
| 427 | 20230821 | 122900 | 4142562570 | 11270 | 11290 | 11290 | 11270 | 72 |
| 428 | 20230821 | 122800 | 4141749870 | 11300 | 11300 | 11300 | 11300 | 8 |
| 429 | 20230821 | 122700 | 4141659470 | 11330 | 11250 | 11330 | 11250 | 2051 |
| 430 | 20230821 | 122600 | 4118495790 | 11250 | 11240 | 11250 | 11240 | 546 |
| 431 | 20230821 | 122500 | 4112357520 | 11240 | 11230 | 11240 | 11230 | 631 |
| 432 | 20230821 | 122400 | 4105270130 | 11220 | 11200 | 11220 | 11200 | 545 |
| 433 | 20230821 | 122300 | 4099160780 | 11200 | 11180 | 11200 | 11180 | 336 |
| 434 | 20230821 | 122200 | 4095400720 | 11190 | 11190 | 11190 | 11190 | 0 |
| 435 | 20230821 | 122100 | 4095400720 | 11190 | 11180 | 11190 | 11180 | 30 |
| 436 | 20230821 | 122000 | 4095065220 | 11160 | 11160 | 11160 | 11150 | 207 |
| 437 | 20230821 | 121900 | 4092756010 | 11180 | 11180 | 11180 | 11180 | 101 |
| 438 | 20230821 | 121800 | 4091626830 | 11160 | 11180 | 11180 | 11160 | 821 |
| 439 | 20230821 | 121700 | 4082460440 | 11190 | 11190 | 11190 | 11190 | 0 |
| 440 | 20230821 | 121600 | 4082460440 | 11190 | 11190 | 11190 | 11190 | 51 |
| 441 | 20230821 | 121500 | 4081889750 | 11190 | 11170 | 11190 | 11170 | 54 |
| 442 | 20230821 | 121400 | 4081286490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 443 | 20230821 | 121300 | 4081286490 | 11200 | 11200 | 11200 | 11200 | 99 |
| 444 | 20230821 | 121200 | 4080177690 | 11200 | 11200 | 11200 | 11200 | 2 |
| 445 | 20230821 | 121100 | 4080155290 | 11150 | 11150 | 11150 | 11150 | 1 |
| 446 | 20230821 | 121000 | 4080144140 | 11150 | 11150 | 11150 | 11150 | 2 |
| 447 | 20230821 | 120900 | 4080121840 | 11140 | 11160 | 11160 | 11140 | 2033 |
| 448 | 20230821 | 120800 | 4057474120 | 11160 | 11150 | 11160 | 11140 | 255 |
| 449 | 20230821 | 120700 | 4054633030 | 11140 | 11150 | 11150 | 11140 | 67 |
| 450 | 20230821 | 120600 | 4053886280 | 11140 | 11140 | 11140 | 11140 | 205 |
| 451 | 20230821 | 120500 | 4051602580 | 11140 | 11170 | 11170 | 11140 | 811 |
| 452 | 20230821 | 120400 | 4042561320 | 11170 | 11170 | 11170 | 11170 | 0 |
| 453 | 20230821 | 120300 | 4042561320 | 11170 | 11170 | 11170 | 11170 | 1 |
| 454 | 20230821 | 120200 | 4042550150 | 11180 | 11180 | 11180 | 11180 | 966 |
| 455 | 20230821 | 120100 | 4031750270 | 11210 | 11210 | 11210 | 11210 | 9 |
| 456 | 20230821 | 120000 | 4031649380 | 11210 | 11200 | 11220 | 11200 | 206 |
| 457 | 20230821 | 115900 | 4029341110 | 11200 | 11180 | 11200 | 11170 | 1150 |
| 458 | 20230821 | 115800 | 4016478930 | 11170 | 11160 | 11170 | 11150 | 725 |
| 459 | 20230821 | 115700 | 4008383110 | 11160 | 11160 | 11160 | 11160 | 592 |
| 460 | 20230821 | 115600 | 4001776390 | 11160 | 11160 | 11160 | 11150 | 309 |
| 461 | 20230821 | 115500 | 3998329000 | 11140 | 11160 | 11160 | 11140 | 608 |
| 462 | 20230821 | 115400 | 3991549650 | 11150 | 11150 | 11150 | 11150 | 20 |
| 463 | 20230821 | 115300 | 3991326650 | 11140 | 11150 | 11200 | 11140 | 321 |
| 464 | 20230821 | 115200 | 3987748240 | 11140 | 11150 | 11150 | 11140 | 215 |
| 465 | 20230821 | 115100 | 3985352910 | 11150 | 11150 | 11150 | 11150 | 1 |
| 466 | 20230821 | 115000 | 3985341760 | 11160 | 11170 | 11170 | 11160 | 831 |
| 467 | 20230821 | 114900 | 3976067610 | 11160 | 11160 | 11180 | 11140 | 405 |
| 468 | 20230821 | 114800 | 3971550460 | 11160 | 11160 | 11160 | 11160 | 127 |
| 469 | 20230821 | 114700 | 3970133140 | 11160 | 11160 | 11180 | 11120 | 114 |
| 470 | 20230821 | 114600 | 3968863900 | 11120 | 11170 | 11170 | 11110 | 1298 |
| 471 | 20230821 | 114500 | 3954405020 | 11170 | 11180 | 11190 | 11170 | 453 |
| 472 | 20230821 | 114400 | 3949343080 | 11180 | 11200 | 11200 | 11180 | 1413 |
| 473 | 20230821 | 114300 | 3933540150 | 11200 | 11190 | 11210 | 11190 | 357 |
| 474 | 20230821 | 114200 | 3929540310 | 11190 | 11200 | 11200 | 11190 | 430 |
| 475 | 20230821 | 114100 | 3924727810 | 11180 | 11190 | 11220 | 11180 | 695 |
| 476 | 20230821 | 114000 | 3916956730 | 11180 | 11180 | 11190 | 11180 | 249 |
| 477 | 20230821 | 113900 | 3914172230 | 11180 | 11200 | 11200 | 11180 | 1665 |
| 478 | 20230821 | 113800 | 3895543530 | 11200 | 11240 | 11240 | 11200 | 112 |
| 479 | 20230821 | 113700 | 3894289090 | 11200 | 11200 | 11200 | 11200 | 161 |
| 480 | 20230821 | 113600 | 3892485890 | 11190 | 11190 | 11190 | 11180 | 400 |
| 481 | 20230821 | 113500 | 3888010790 | 11190 | 11200 | 11220 | 11190 | 249 |
| 482 | 20230821 | 113400 | 3885221280 | 11200 | 11220 | 11220 | 11180 | 5395 |
| 483 | 20230821 | 113300 | 3824833910 | 11220 | 11230 | 11230 | 11220 | 1031 |
| 484 | 20230821 | 113200 | 3813264300 | 11220 | 11240 | 11240 | 11220 | 1589 |
| 485 | 20230821 | 113100 | 3795420150 | 11280 | 11280 | 11290 | 11230 | 635 |
| 486 | 20230821 | 113000 | 3788259510 | 11260 | 11260 | 11290 | 11210 | 1553 |
| 487 | 20230821 | 112900 | 3770804980 | 11300 | 11300 | 11300 | 11300 | 261 |
| 488 | 20230821 | 112800 | 3767855680 | 11300 | 11290 | 11310 | 11290 | 763 |
| 489 | 20230821 | 112700 | 3759236400 | 11290 | 11270 | 11290 | 11250 | 327 |
| 490 | 20230821 | 112600 | 3755553190 | 11270 | 11260 | 11270 | 11260 | 216 |
| 491 | 20230821 | 112500 | 3753119960 | 11230 | 11300 | 11300 | 11230 | 1517 |
| 492 | 20230821 | 112400 | 3736006690 | 11270 | 11250 | 11270 | 11210 | 1408 |
| 493 | 20230821 | 112300 | 3720170640 | 11210 | 11210 | 11250 | 11210 | 6111 |
| 494 | 20230821 | 112200 | 3651600520 | 11210 | 11260 | 11320 | 11210 | 24680 |
| 495 | 20230821 | 112100 | 3374646160 | 11260 | 11280 | 11280 | 11240 | 1904 |
| 496 | 20230821 | 112000 | 3353233000 | 11240 | 11280 | 11330 | 11240 | 3335 |
| 497 | 20230821 | 111900 | 3315735570 | 11270 | 11340 | 11340 | 11210 | 2124 |
| 498 | 20230821 | 111800 | 3291772280 | 11340 | 11390 | 11390 | 11340 | 2024 |
| 499 | 20230821 | 111700 | 3268787010 | 11390 | 11390 | 11430 | 11350 | 3214 |
| 500 | 20230821 | 111600 | 3232148830 | 11390 | 11270 | 11450 | 11270 | 12996 |
| 501 | 20230821 | 111500 | 3084715350 | 11260 | 11230 | 11270 | 11210 | 1356 |
| 502 | 20230821 | 111400 | 3069472280 | 11230 | 11210 | 11230 | 11210 | 206 |
| 503 | 20230821 | 111300 | 3067160700 | 11230 | 11230 | 11230 | 11230 | 207 |
| 504 | 20230821 | 111200 | 3064836090 | 11240 | 11240 | 11240 | 11240 | 15 |
| 505 | 20230821 | 111100 | 3064667490 | 11240 | 11230 | 11240 | 11230 | 19 |
| 506 | 20230821 | 111000 | 3064454060 | 11230 | 11230 | 11230 | 11230 | 132 |
| 507 | 20230821 | 110900 | 3062971700 | 11230 | 11200 | 11230 | 11200 | 1578 |
| 508 | 20230821 | 110800 | 3045290600 | 11200 | 11210 | 11210 | 11200 | 147 |
| 509 | 20230821 | 110700 | 3043643780 | 11210 | 11200 | 11210 | 11200 | 70 |
| 510 | 20230821 | 110600 | 3042859560 | 11200 | 11260 | 11270 | 11200 | 594 |
| 511 | 20230821 | 110500 | 3036186250 | 11280 | 11290 | 11290 | 11280 | 12 |
| 512 | 20230821 | 110400 | 3036050870 | 11290 | 11280 | 11290 | 11250 | 1572 |
| 513 | 20230821 | 110300 | 3018328630 | 11280 | 11280 | 11300 | 11280 | 2088 |
| 514 | 20230821 | 110200 | 2994753490 | 11280 | 11290 | 11290 | 11280 | 781 |
| 515 | 20230821 | 110100 | 2985937190 | 11290 | 11280 | 11290 | 11280 | 1536 |
| 516 | 20230821 | 110000 | 2968607750 | 11280 | 11260 | 11290 | 11260 | 2224 |
| 517 | 20230821 | 105900 | 2943534480 | 11260 | 11200 | 11260 | 11200 | 651 |
| 518 | 20230821 | 105800 | 2936216080 | 11220 | 11190 | 11220 | 11180 | 2340 |
| 519 | 20230821 | 105700 | 2910036930 | 11180 | 11190 | 11190 | 11180 | 500 |
| 520 | 20230821 | 105600 | 2904445930 | 11200 | 11190 | 11200 | 11180 | 884 |
| 521 | 20230821 | 105500 | 2894553930 | 11200 | 11200 | 11200 | 11200 | 159 |
| 522 | 20230821 | 105400 | 2892773130 | 11200 | 11110 | 11200 | 11110 | 1081 |
| 523 | 20230821 | 105300 | 2880713490 | 11110 | 11130 | 11130 | 11110 | 1552 |
| 524 | 20230821 | 105200 | 2863445870 | 11150 | 11150 | 11150 | 11150 | 35 |
| 525 | 20230821 | 105100 | 2863055620 | 11150 | 11140 | 11150 | 11130 | 1217 |
| 526 | 20230821 | 105000 | 2849504980 | 11140 | 11170 | 11170 | 11140 | 980 |
| 527 | 20230821 | 104900 | 2838573490 | 11180 | 11180 | 11180 | 11180 | 381 |
| 528 | 20230821 | 104800 | 2834313910 | 11180 | 11200 | 11210 | 11180 | 112 |
| 529 | 20230821 | 104700 | 2833059530 | 11230 | 11200 | 11230 | 11180 | 2953 |
| 530 | 20230821 | 104600 | 2800013270 | 11220 | 11220 | 11220 | 11220 | 369 |
| 531 | 20230821 | 104500 | 2795873090 | 11200 | 11200 | 11200 | 11200 | 3 |
| 532 | 20230821 | 104400 | 2795839490 | 11200 | 11190 | 11200 | 11190 | 111 |
| 533 | 20230821 | 104300 | 2794597280 | 11180 | 11180 | 11190 | 11180 | 111 |
| 534 | 20230821 | 104200 | 2793356290 | 11180 | 11180 | 11230 | 11180 | 319 |
| 535 | 20230821 | 104100 | 2789788720 | 11250 | 11220 | 11250 | 11160 | 1577 |
| 536 | 20230821 | 104000 | 2772111590 | 11230 | 11190 | 11230 | 11180 | 638 |
| 537 | 20230821 | 103900 | 2764965350 | 11180 | 11230 | 11250 | 11170 | 1353 |
| 538 | 20230821 | 103800 | 2749781650 | 11230 | 11220 | 11280 | 11220 | 6867 |
| 539 | 20230821 | 103700 | 2672547820 | 11220 | 11150 | 11220 | 11150 | 4803 |
| 540 | 20230821 | 103600 | 2618783710 | 11150 | 11170 | 11170 | 11150 | 1655 |
| 541 | 20230821 | 103500 | 2600308150 | 11170 | 11190 | 11200 | 11170 | 690 |
| 542 | 20230821 | 103400 | 2592595480 | 11200 | 11140 | 11200 | 11100 | 2138 |
| 543 | 20230821 | 103300 | 2568722560 | 11090 | 11110 | 11110 | 11090 | 1817 |
| 544 | 20230821 | 103200 | 2548550610 | 11110 | 11090 | 11150 | 11090 | 524 |
| 545 | 20230821 | 103100 | 2542730270 | 11100 | 11110 | 11170 | 11090 | 2165 |
| 546 | 20230821 | 103000 | 2518695460 | 11110 | 11180 | 11190 | 11110 | 2420 |
| 547 | 20230821 | 102900 | 2491785210 | 11190 | 11180 | 11190 | 11180 | 1064 |
| 548 | 20230821 | 102800 | 2479882080 | 11180 | 11170 | 11190 | 11170 | 161 |
| 549 | 20230821 | 102700 | 2478081190 | 11150 | 11160 | 11160 | 11140 | 1378 |
| 550 | 20230821 | 102600 | 2462705870 | 11160 | 11180 | 11190 | 11160 | 1596 |
| 551 | 20230821 | 102500 | 2444873210 | 11190 | 11180 | 11190 | 11160 | 2908 |
| 552 | 20230821 | 102400 | 2412349570 | 11180 | 11170 | 11190 | 11160 | 2428 |
| 553 | 20230821 | 102300 | 2385206190 | 11160 | 11150 | 11180 | 11140 | 1661 |
| 554 | 20230821 | 102200 | 2366660430 | 11170 | 11140 | 11180 | 11140 | 1781 |
| 555 | 20230821 | 102100 | 2346768000 | 11150 | 11140 | 11170 | 11140 | 1249 |
| 556 | 20230821 | 102000 | 2332843220 | 11140 | 11140 | 11150 | 11140 | 1434 |
| 557 | 20230821 | 101900 | 2316855120 | 11140 | 11090 | 11150 | 11090 | 1822 |
| 558 | 20230821 | 101800 | 2296563260 | 11090 | 11090 | 11100 | 11090 | 334 |
| 559 | 20230821 | 101700 | 2292858600 | 11090 | 11120 | 11120 | 11090 | 301 |
| 560 | 20230821 | 101600 | 2289515760 | 11140 | 11110 | 11140 | 11100 | 1077 |
| 561 | 20230821 | 101500 | 2277536600 | 11110 | 11100 | 11110 | 11100 | 369 |
| 562 | 20230821 | 101400 | 2273437480 | 11110 | 11110 | 11140 | 11110 | 566 |
| 563 | 20230821 | 101300 | 2267141390 | 11090 | 11110 | 11110 | 11080 | 481 |
| 564 | 20230821 | 101200 | 2261800840 | 11110 | 11060 | 11110 | 11050 | 2819 |
| 565 | 20230821 | 101100 | 2230621070 | 11070 | 11090 | 11090 | 11070 | 3420 |
| 566 | 20230821 | 101000 | 2192716500 | 11090 | 11120 | 11130 | 11080 | 4501 |
| 567 | 20230821 | 100900 | 2142698070 | 11130 | 11130 | 11180 | 11130 | 3043 |
| 568 | 20230821 | 100800 | 2108733840 | 11140 | 11140 | 11180 | 11140 | 6129 |
| 569 | 20230821 | 100700 | 2040378850 | 11150 | 11100 | 11150 | 11090 | 3527 |
| 570 | 20230821 | 100600 | 2001141070 | 11100 | 11110 | 11130 | 11100 | 5466 |
| 571 | 20230821 | 100500 | 1940370210 | 11100 | 11100 | 11130 | 11100 | 2244 |
| 572 | 20230821 | 100400 | 1915432770 | 11100 | 11110 | 11170 | 11090 | 12663 |
| 573 | 20230821 | 100300 | 1774559010 | 11110 | 11070 | 11110 | 11070 | 10102 |
| 574 | 20230821 | 100200 | 1662538820 | 11070 | 11030 | 11070 | 11000 | 15472 |
| 575 | 20230821 | 100100 | 1491889390 | 11030 | 10950 | 11030 | 10910 | 10585 |
| 576 | 20230821 | 100000 | 1375535820 | 10910 | 10980 | 10990 | 10910 | 6311 |
| 577 | 20230821 | 095900 | 1306412070 | 10980 | 10930 | 11000 | 10930 | 11617 |
| 578 | 20230821 | 095800 | 1178995260 | 10930 | 10890 | 10930 | 10890 | 1244 |
| 579 | 20230821 | 095700 | 1165428790 | 10880 | 10870 | 10880 | 10870 | 1349 |
| 580 | 20230821 | 095600 | 1150755060 | 10870 | 10870 | 10870 | 10870 | 280 |
| 581 | 20230821 | 095500 | 1147711460 | 10880 | 10880 | 10880 | 10880 | 1 |
| 582 | 20230821 | 095400 | 1147700580 | 10880 | 10880 | 10880 | 10880 | 0 |
| 583 | 20230821 | 095300 | 1147700580 | 10880 | 10880 | 10880 | 10850 | 282 |
| 584 | 20230821 | 095200 | 1144634130 | 10880 | 10880 | 10880 | 10880 | 0 |
| 585 | 20230821 | 095100 | 1144634130 | 10880 | 10880 | 10880 | 10880 | 2 |
| 586 | 20230821 | 095000 | 1144612370 | 10890 | 10810 | 10890 | 10800 | 3288 |
| 587 | 20230821 | 094900 | 1108911270 | 10800 | 10810 | 10810 | 10800 | 1000 |
| 588 | 20230821 | 094800 | 1098110550 | 10800 | 10800 | 10800 | 10800 | 0 |
| 589 | 20230821 | 094700 | 1098110550 | 10800 | 10810 | 10810 | 10800 | 1275 |
| 590 | 20230821 | 094600 | 1084334350 | 10810 | 10830 | 10830 | 10810 | 260 |
| 591 | 20230821 | 094500 | 1081518600 | 10830 | 10810 | 10830 | 10810 | 1606 |
| 592 | 20230821 | 094400 | 1064127740 | 10830 | 10800 | 10840 | 10800 | 1076 |
| 593 | 20230821 | 094300 | 1052491940 | 10800 | 10800 | 10800 | 10800 | 40 |
| 594 | 20230821 | 094200 | 1052059940 | 10800 | 10810 | 10810 | 10800 | 6875 |
| 595 | 20230821 | 094100 | 977783470 | 10810 | 10810 | 10810 | 10810 | 982 |
| 596 | 20230821 | 094000 | 967168050 | 10880 | 10810 | 10880 | 10810 | 1109 |
| 597 | 20230821 | 093900 | 955160340 | 10810 | 10800 | 10810 | 10800 | 103 |
| 598 | 20230821 | 093800 | 954046940 | 10800 | 10800 | 10840 | 10800 | 490 |
| 599 | 20230821 | 093700 | 948747450 | 10790 | 10830 | 10830 | 10790 | 114 |
| 600 | 20230821 | 093600 | 947515810 | 10800 | 10840 | 10840 | 10780 | 1402 |
| 601 | 20230821 | 093500 | 932371650 | 10850 | 10890 | 10890 | 10850 | 194 |
| 602 | 20230821 | 093400 | 930266350 | 10890 | 10900 | 10900 | 10890 | 4 |
| 603 | 20230821 | 093300 | 930222770 | 10850 | 10840 | 10850 | 10840 | 286 |
| 604 | 20230821 | 093200 | 927121110 | 10830 | 10770 | 10830 | 10770 | 571 |
| 605 | 20230821 | 093100 | 920958430 | 10770 | 10810 | 10810 | 10770 | 1292 |
| 606 | 20230821 | 093000 | 907007390 | 10800 | 10890 | 10900 | 10800 | 4087 |
| 607 | 20230821 | 092900 | 862613410 | 10900 | 10910 | 10930 | 10900 | 857 |
| 608 | 20230821 | 092800 | 853268770 | 10920 | 10900 | 10920 | 10900 | 95 |
| 609 | 20230821 | 092700 | 852233000 | 10950 | 10900 | 10950 | 10900 | 3004 |
| 610 | 20230821 | 092600 | 819452040 | 10900 | 10890 | 10900 | 10890 | 307 |
| 611 | 20230821 | 092500 | 816107690 | 10890 | 10880 | 10900 | 10880 | 379 |
| 612 | 20230821 | 092400 | 811980280 | 10880 | 10890 | 10890 | 10880 | 1197 |
| 613 | 20230821 | 092300 | 798952770 | 10880 | 10930 | 10930 | 10880 | 2363 |
| 614 | 20230821 | 092200 | 773215490 | 10930 | 10940 | 10950 | 10900 | 3449 |
| 615 | 20230821 | 092100 | 735512280 | 10940 | 10860 | 10940 | 10850 | 8062 |
| 616 | 20230821 | 092000 | 647623530 | 10860 | 10850 | 10880 | 10840 | 714 |
| 617 | 20230821 | 091900 | 639874820 | 10840 | 10870 | 10870 | 10840 | 2690 |
| 618 | 20230821 | 091800 | 610664680 | 10870 | 10770 | 10880 | 10770 | 11898 |
| 619 | 20230821 | 091700 | 481852890 | 10750 | 10750 | 10750 | 10750 | 306 |
| 620 | 20230821 | 091600 | 478563390 | 10750 | 10740 | 10750 | 10740 | 320 |
| 621 | 20230821 | 091500 | 475124980 | 10740 | 10730 | 10740 | 10730 | 1204 |
| 622 | 20230821 | 091400 | 462201690 | 10700 | 10700 | 10740 | 10700 | 2190 |
| 623 | 20230821 | 091300 | 438746290 | 10740 | 10730 | 10740 | 10700 | 1815 |
| 624 | 20230821 | 091200 | 419310310 | 10740 | 10600 | 10740 | 10570 | 2476 |
| 625 | 20230821 | 091100 | 392910030 | 10620 | 10670 | 10670 | 10620 | 1881 |
| 626 | 20230821 | 091000 | 372890780 | 10670 | 10670 | 10670 | 10650 | 604 |
| 627 | 20230821 | 090900 | 366448540 | 10670 | 10670 | 10700 | 10670 | 1139 |
| 628 | 20230821 | 090800 | 354265310 | 10670 | 10670 | 10670 | 10650 | 338 |
| 629 | 20230821 | 090700 | 350662480 | 10660 | 10640 | 10660 | 10640 | 2160 |
| 630 | 20230821 | 090600 | 327679970 | 10640 | 10740 | 10740 | 10640 | 2971 |
| 631 | 20230821 | 090500 | 295830750 | 10740 | 10800 | 10810 | 10740 | 3001 |
| 632 | 20230821 | 090400 | 263494600 | 10780 | 10630 | 10800 | 10630 | 10837 |
| 633 | 20230821 | 090300 | 147017460 | 10650 | 10580 | 10710 | 10560 | 2979 |
| 634 | 20230821 | 090200 | 115224640 | 10580 | 10720 | 10720 | 10580 | 3187 |
| 635 | 20230821 | 090100 | 81317330 | 10720 | 10740 | 10750 | 10680 | 3976 |
| 636 | 20230821 | 090000 | 38723520 | 10740 | 10680 | 10740 | 10680 | 3624 |