33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 2449 |
| 3 | 20230821 | 191600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 4 | 20230821 | 191500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 5 | 20230821 | 191400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 6 | 20230821 | 191300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 7 | 20230821 | 191200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 8 | 20230821 | 191100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 9 | 20230821 | 191000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 10 | 20230821 | 190900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 11 | 20230821 | 190800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 12 | 20230821 | 190700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 13 | 20230821 | 190600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 14 | 20230821 | 190500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 15 | 20230821 | 190400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 16 | 20230821 | 190300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 17 | 20230821 | 190200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 18 | 20230821 | 190100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 19 | 20230821 | 190000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 20 | 20230821 | 185900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 21 | 20230821 | 185800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 22 | 20230821 | 185700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 23 | 20230821 | 185600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 24 | 20230821 | 185500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 25 | 20230821 | 185400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 26 | 20230821 | 185300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 27 | 20230821 | 185200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 28 | 20230821 | 185100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 29 | 20230821 | 185000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 30 | 20230821 | 184900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 31 | 20230821 | 184800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 32 | 20230821 | 184700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 2449 |
| 33 | 20230821 | 184600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 34 | 20230821 | 184500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 35 | 20230821 | 184400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 36 | 20230821 | 184300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 37 | 20230821 | 184200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 38 | 20230821 | 184100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 39 | 20230821 | 184000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 40 | 20230821 | 183900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 41 | 20230821 | 183800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 42 | 20230821 | 183700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 43 | 20230821 | 183600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 44 | 20230821 | 183500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 45 | 20230821 | 183400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 46 | 20230821 | 183300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 47 | 20230821 | 183200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 48 | 20230821 | 183100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 49 | 20230821 | 183000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 50 | 20230821 | 182900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 51 | 20230821 | 182800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 52 | 20230821 | 182700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 53 | 20230821 | 182600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 54 | 20230821 | 182500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 55 | 20230821 | 182400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 56 | 20230821 | 182300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 57 | 20230821 | 182200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 58 | 20230821 | 182100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 59 | 20230821 | 182000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 60 | 20230821 | 181900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 61 | 20230821 | 181800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 62 | 20230821 | 181700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 2449 |
| 63 | 20230821 | 181600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 64 | 20230821 | 181500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 65 | 20230821 | 181400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 66 | 20230821 | 181300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 67 | 20230821 | 181200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 68 | 20230821 | 181100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 69 | 20230821 | 181000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 70 | 20230821 | 180900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 71 | 20230821 | 180800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 72 | 20230821 | 180700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 73 | 20230821 | 180600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 74 | 20230821 | 180500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 75 | 20230821 | 180400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 76 | 20230821 | 180300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 77 | 20230821 | 180200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 78 | 20230821 | 180100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 79 | 20230821 | 180000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 80 | 20230821 | 175900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 81 | 20230821 | 175800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 82 | 20230821 | 175700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 83 | 20230821 | 175600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 84 | 20230821 | 175500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 85 | 20230821 | 175400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 86 | 20230821 | 175300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 87 | 20230821 | 175200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 88 | 20230821 | 175100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 89 | 20230821 | 175000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 90 | 20230821 | 174900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 91 | 20230821 | 174800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 92 | 20230821 | 174700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 2449 |
| 93 | 20230821 | 174600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 94 | 20230821 | 174500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 95 | 20230821 | 174400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 96 | 20230821 | 174300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 97 | 20230821 | 174200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 98 | 20230821 | 174100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 99 | 20230821 | 174000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 100 | 20230821 | 173900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 101 | 20230821 | 173800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 102 | 20230821 | 173700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 103 | 20230821 | 173600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 104 | 20230821 | 173500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 105 | 20230821 | 173400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 106 | 20230821 | 173300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 107 | 20230821 | 173200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 108 | 20230821 | 173100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 109 | 20230821 | 173000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 110 | 20230821 | 172900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 111 | 20230821 | 172800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 112 | 20230821 | 172700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 113 | 20230821 | 172600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 114 | 20230821 | 172500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 115 | 20230821 | 172400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 116 | 20230821 | 172300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 117 | 20230821 | 172200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 118 | 20230821 | 172100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 119 | 20230821 | 172000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 120 | 20230821 | 171900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 121 | 20230821 | 171800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 122 | 20230821 | 171700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 2449 |
| 123 | 20230821 | 171600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 124 | 20230821 | 171500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 125 | 20230821 | 171400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 126 | 20230821 | 171300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 127 | 20230821 | 171200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 128 | 20230821 | 171100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 129 | 20230821 | 171000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 130 | 20230821 | 170900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 131 | 20230821 | 170800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 132 | 20230821 | 170700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 133 | 20230821 | 170600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 134 | 20230821 | 170500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 135 | 20230821 | 170400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 136 | 20230821 | 170300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 137 | 20230821 | 170200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 138 | 20230821 | 170100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 139 | 20230821 | 170000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 140 | 20230821 | 165900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 141 | 20230821 | 165800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 142 | 20230821 | 165700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 143 | 20230821 | 165600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 144 | 20230821 | 165500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 145 | 20230821 | 165400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 146 | 20230821 | 165300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 147 | 20230821 | 165200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 148 | 20230821 | 165100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 149 | 20230821 | 165000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 150 | 20230821 | 164900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 151 | 20230821 | 164800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 152 | 20230821 | 164700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 2449 |
| 153 | 20230821 | 164600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 154 | 20230821 | 164500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 155 | 20230821 | 164400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 156 | 20230821 | 164300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 157 | 20230821 | 164200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 158 | 20230821 | 164100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 159 | 20230821 | 164000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 160 | 20230821 | 163900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 161 | 20230821 | 163800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 162 | 20230821 | 163700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 163 | 20230821 | 163600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 164 | 20230821 | 163500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 165 | 20230821 | 163400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 166 | 20230821 | 163300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 167 | 20230821 | 163200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 168 | 20230821 | 163100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 169 | 20230821 | 163000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 170 | 20230821 | 162900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 171 | 20230821 | 162800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 172 | 20230821 | 162700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 173 | 20230821 | 162600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 174 | 20230821 | 162500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 175 | 20230821 | 162400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 176 | 20230821 | 162300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 177 | 20230821 | 162200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 178 | 20230821 | 162100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 179 | 20230821 | 162000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 180 | 20230821 | 161900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 181 | 20230821 | 161800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 182 | 20230821 | 161700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 2449 |
| 183 | 20230821 | 161600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 184 | 20230821 | 161500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 185 | 20230821 | 161400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 186 | 20230821 | 161300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 187 | 20230821 | 161200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 188 | 20230821 | 161100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 189 | 20230821 | 161000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 190 | 20230821 | 160900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 191 | 20230821 | 160800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 192 | 20230821 | 160700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 193 | 20230821 | 160600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 194 | 20230821 | 160500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 195 | 20230821 | 160400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 196 | 20230821 | 160300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 197 | 20230821 | 160200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 198 | 20230821 | 160100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 199 | 20230821 | 160000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 200 | 20230821 | 155900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 201 | 20230821 | 155800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 202 | 20230821 | 155700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 203 | 20230821 | 155600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 204 | 20230821 | 155500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 205 | 20230821 | 155400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 206 | 20230821 | 155300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 207 | 20230821 | 155200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 208 | 20230821 | 155100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 209 | 20230821 | 155000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 210 | 20230821 | 154900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 211 | 20230821 | 154800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 212 | 20230821 | 154700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 2449 |
| 213 | 20230821 | 154600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 214 | 20230821 | 154500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 215 | 20230821 | 154400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 216 | 20230821 | 154300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 217 | 20230821 | 154200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 218 | 20230821 | 154100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 219 | 20230821 | 154000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 220 | 20230821 | 153900 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 221 | 20230821 | 153800 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 222 | 20230821 | 153700 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 223 | 20230821 | 153600 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 224 | 20230821 | 153500 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 225 | 20230821 | 153400 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 226 | 20230821 | 153300 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 227 | 20230821 | 153200 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 228 | 20230821 | 153100 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 229 | 20230821 | 153000 | 3387395550 | 15790 | 15790 | 15790 | 15790 | 2449 |
| 230 | 20230821 | 152900 | 3348725840 | 15850 | 15850 | 15850 | 15850 | 0 |
| 231 | 20230821 | 152800 | 3348725840 | 15850 | 15850 | 15850 | 15850 | 0 |
| 232 | 20230821 | 152700 | 3348725840 | 15850 | 15850 | 15850 | 15850 | 0 |
| 233 | 20230821 | 152600 | 3348725840 | 15850 | 15850 | 15850 | 15850 | 0 |
| 234 | 20230821 | 152500 | 3348725840 | 15850 | 15850 | 15850 | 15850 | 0 |
| 235 | 20230821 | 152400 | 3348725840 | 15850 | 15850 | 15850 | 15850 | 0 |
| 236 | 20230821 | 152300 | 3348725840 | 15850 | 15850 | 15850 | 15850 | 0 |
| 237 | 20230821 | 152200 | 3348725840 | 15850 | 15850 | 15850 | 15850 | 0 |
| 238 | 20230821 | 152100 | 3348725840 | 15850 | 15850 | 15850 | 15850 | 0 |
| 239 | 20230821 | 152000 | 3348725840 | 15850 | 15850 | 15850 | 15850 | 0 |
| 240 | 20230821 | 151900 | 3348725840 | 15850 | 15800 | 15850 | 15790 | 613 |
| 241 | 20230821 | 151800 | 3339019120 | 15800 | 15800 | 15830 | 15790 | 822 |
| 242 | 20230821 | 151700 | 3326025310 | 15800 | 15860 | 15870 | 15800 | 311 |
| 243 | 20230821 | 151600 | 3321097260 | 15860 | 15810 | 15860 | 15810 | 275 |
| 244 | 20230821 | 151500 | 3316740050 | 15790 | 15800 | 15810 | 15790 | 644 |
| 245 | 20230821 | 151400 | 3306560640 | 15800 | 15830 | 15830 | 15800 | 258 |
| 246 | 20230821 | 151300 | 3302480430 | 15840 | 15830 | 15840 | 15830 | 715 |
| 247 | 20230821 | 151200 | 3291161960 | 15800 | 15840 | 15840 | 15800 | 562 |
| 248 | 20230821 | 151100 | 3282277230 | 15840 | 15840 | 15840 | 15840 | 330 |
| 249 | 20230821 | 151000 | 3277050030 | 15840 | 15840 | 15850 | 15820 | 815 |
| 250 | 20230821 | 150900 | 3264150010 | 15840 | 15850 | 15850 | 15840 | 731 |
| 251 | 20230821 | 150800 | 3252565550 | 15840 | 15860 | 15860 | 15840 | 148 |
| 252 | 20230821 | 150700 | 3250220770 | 15850 | 15850 | 15850 | 15850 | 205 |
| 253 | 20230821 | 150600 | 3246971520 | 15830 | 15850 | 15860 | 15830 | 1222 |
| 254 | 20230821 | 150500 | 3227612330 | 15850 | 15830 | 15850 | 15830 | 23 |
| 255 | 20230821 | 150400 | 3227248010 | 15840 | 15830 | 15840 | 15830 | 42 |
| 256 | 20230821 | 150300 | 3226582770 | 15840 | 15840 | 15840 | 15820 | 376 |
| 257 | 20230821 | 150200 | 3220629790 | 15840 | 15810 | 15850 | 15810 | 90 |
| 258 | 20230821 | 150100 | 3219204930 | 15840 | 15810 | 15840 | 15810 | 298 |
| 259 | 20230821 | 150000 | 3214487460 | 15800 | 15850 | 15850 | 15800 | 411 |
| 260 | 20230821 | 145900 | 3207990340 | 15840 | 15840 | 15840 | 15810 | 56 |
| 261 | 20230821 | 145800 | 3207103330 | 15810 | 15820 | 15820 | 15800 | 537 |
| 262 | 20230821 | 145700 | 3198613320 | 15820 | 15840 | 15840 | 15820 | 26 |
| 263 | 20230821 | 145600 | 3198201760 | 15840 | 15840 | 15840 | 15840 | 52 |
| 264 | 20230821 | 145500 | 3197378080 | 15840 | 15890 | 15890 | 15840 | 1261 |
| 265 | 20230821 | 145400 | 3177381680 | 15890 | 15810 | 15890 | 15810 | 535 |
| 266 | 20230821 | 145300 | 3168890310 | 15810 | 15810 | 15830 | 15800 | 629 |
| 267 | 20230821 | 145200 | 3158939920 | 15800 | 15800 | 15800 | 15800 | 234 |
| 268 | 20230821 | 145100 | 3155242720 | 15780 | 15750 | 15780 | 15750 | 272 |
| 269 | 20230821 | 145000 | 3150951170 | 15730 | 15720 | 15730 | 15720 | 546 |
| 270 | 20230821 | 144900 | 3142368020 | 15710 | 15780 | 15780 | 15710 | 1586 |
| 271 | 20230821 | 144800 | 3117408650 | 15740 | 15750 | 15750 | 15730 | 537 |
| 272 | 20230821 | 144700 | 3108958540 | 15750 | 15750 | 15750 | 15750 | 151 |
| 273 | 20230821 | 144600 | 3106580290 | 15750 | 15780 | 15780 | 15750 | 164 |
| 274 | 20230821 | 144500 | 3103994070 | 15800 | 15780 | 15800 | 15780 | 1402 |
| 275 | 20230821 | 144400 | 3081843830 | 15780 | 15780 | 15800 | 15780 | 134 |
| 276 | 20230821 | 144300 | 3079727290 | 15780 | 15800 | 15810 | 15780 | 163 |
| 277 | 20230821 | 144200 | 3077153640 | 15800 | 15820 | 15820 | 15800 | 115 |
| 278 | 20230821 | 144100 | 3075336590 | 15820 | 15830 | 15830 | 15820 | 25 |
| 279 | 20230821 | 144000 | 3074940850 | 15830 | 15770 | 15830 | 15770 | 216 |
| 280 | 20230821 | 143900 | 3071521880 | 15770 | 15770 | 15770 | 15770 | 0 |
| 281 | 20230821 | 143800 | 3071521880 | 15770 | 15770 | 15770 | 15770 | 0 |
| 282 | 20230821 | 143700 | 3071521880 | 15770 | 15770 | 15770 | 15770 | 270 |
| 283 | 20230821 | 143600 | 3067263980 | 15760 | 15760 | 15760 | 15760 | 51 |
| 284 | 20230821 | 143500 | 3066460220 | 15760 | 15760 | 15760 | 15760 | 2 |
| 285 | 20230821 | 143400 | 3066428700 | 15850 | 15850 | 15850 | 15850 | 931 |
| 286 | 20230821 | 143300 | 3051672350 | 15760 | 15800 | 15800 | 15760 | 2303 |
| 287 | 20230821 | 143200 | 3015365800 | 15780 | 15780 | 15780 | 15780 | 65 |
| 288 | 20230821 | 143100 | 3014340100 | 15780 | 15780 | 15780 | 15780 | 97 |
| 289 | 20230821 | 143000 | 3012809440 | 15780 | 15800 | 15800 | 15780 | 50 |
| 290 | 20230821 | 142900 | 3012019670 | 15890 | 15780 | 15890 | 15780 | 415 |
| 291 | 20230821 | 142800 | 3005440520 | 15770 | 15860 | 15860 | 15770 | 483 |
| 292 | 20230821 | 142700 | 2997803230 | 15880 | 15890 | 15890 | 15880 | 47 |
| 293 | 20230821 | 142600 | 2997056650 | 15920 | 15920 | 15920 | 15920 | 105 |
| 294 | 20230821 | 142500 | 2995385050 | 15920 | 15920 | 15920 | 15920 | 600 |
| 295 | 20230821 | 142400 | 2985833050 | 15920 | 15860 | 15930 | 15860 | 266 |
| 296 | 20230821 | 142300 | 2981599730 | 15860 | 15840 | 15860 | 15840 | 141 |
| 297 | 20230821 | 142200 | 2979363980 | 15850 | 15810 | 15850 | 15790 | 580 |
| 298 | 20230821 | 142100 | 2970201560 | 15820 | 15850 | 15850 | 15820 | 87 |
| 299 | 20230821 | 142000 | 2968823810 | 15880 | 15880 | 15880 | 15880 | 77 |
| 300 | 20230821 | 141900 | 2967601050 | 15880 | 15940 | 15940 | 15860 | 721 |
| 301 | 20230821 | 141800 | 2956156720 | 15940 | 15900 | 15940 | 15900 | 10 |
| 302 | 20230821 | 141700 | 2955997420 | 15940 | 15920 | 15940 | 15900 | 106 |
| 303 | 20230821 | 141600 | 2954307850 | 15890 | 15950 | 15950 | 15890 | 213 |
| 304 | 20230821 | 141500 | 2950916530 | 15950 | 15890 | 15950 | 15890 | 714 |
| 305 | 20230821 | 141400 | 2939535790 | 15920 | 15900 | 15920 | 15900 | 270 |
| 306 | 20230821 | 141300 | 2935239890 | 15910 | 15890 | 15920 | 15860 | 351 |
| 307 | 20230821 | 141200 | 2929658470 | 15860 | 15880 | 15900 | 15860 | 83 |
| 308 | 20230821 | 141100 | 2928339490 | 15870 | 15860 | 15870 | 15840 | 281 |
| 309 | 20230821 | 141000 | 2923883510 | 15860 | 15840 | 15860 | 15840 | 249 |
| 310 | 20230821 | 140900 | 2919937060 | 15830 | 15800 | 15830 | 15800 | 5 |
| 311 | 20230821 | 140800 | 2919857990 | 15840 | 15840 | 15840 | 15820 | 132 |
| 312 | 20230821 | 140700 | 2917767150 | 15860 | 15870 | 15900 | 15860 | 352 |
| 313 | 20230821 | 140600 | 2912178730 | 15890 | 15800 | 15890 | 15800 | 2617 |
| 314 | 20230821 | 140500 | 2870724990 | 15770 | 15770 | 15770 | 15770 | 69 |
| 315 | 20230821 | 140400 | 2869636860 | 15770 | 15770 | 15770 | 15770 | 20 |
| 316 | 20230821 | 140300 | 2869321460 | 15820 | 15790 | 15820 | 15790 | 1144 |
| 317 | 20230821 | 140200 | 2851234510 | 15770 | 15800 | 15800 | 15770 | 7 |
| 318 | 20230821 | 140100 | 2851124090 | 15790 | 15790 | 15790 | 15780 | 470 |
| 319 | 20230821 | 140000 | 2843707200 | 15830 | 15830 | 15830 | 15830 | 15 |
| 320 | 20230821 | 135900 | 2843469750 | 15830 | 15760 | 15830 | 15760 | 830 |
| 321 | 20230821 | 135800 | 2830360880 | 15730 | 15720 | 15760 | 15720 | 95 |
| 322 | 20230821 | 135700 | 2828866210 | 15720 | 15720 | 15720 | 15720 | 71 |
| 323 | 20230821 | 135600 | 2827750090 | 15710 | 15710 | 15710 | 15710 | 122 |
| 324 | 20230821 | 135500 | 2825833470 | 15710 | 15770 | 15770 | 15710 | 172 |
| 325 | 20230821 | 135400 | 2823127990 | 15780 | 15760 | 15780 | 15720 | 13 |
| 326 | 20230821 | 135300 | 2822923140 | 15790 | 15750 | 15790 | 15750 | 31 |
| 327 | 20230821 | 135200 | 2822434550 | 15750 | 15770 | 15770 | 15750 | 1974 |
| 328 | 20230821 | 135100 | 2791307010 | 15760 | 15760 | 15760 | 15760 | 480 |
| 329 | 20230821 | 135000 | 2783742210 | 15780 | 15800 | 15800 | 15780 | 177 |
| 330 | 20230821 | 134900 | 2780945910 | 15800 | 15700 | 15800 | 15700 | 1124 |
| 331 | 20230821 | 134800 | 2763237660 | 15660 | 15720 | 15720 | 15660 | 417 |
| 332 | 20230821 | 134700 | 2756697570 | 15730 | 15730 | 15730 | 15730 | 102 |
| 333 | 20230821 | 134600 | 2755093110 | 15730 | 15730 | 15730 | 15730 | 20 |
| 334 | 20230821 | 134500 | 2754778510 | 15730 | 15710 | 15730 | 15710 | 653 |
| 335 | 20230821 | 134400 | 2744511700 | 15710 | 15700 | 15710 | 15700 | 313 |
| 336 | 20230821 | 134300 | 2739595650 | 15700 | 15700 | 15700 | 15700 | 66 |
| 337 | 20230821 | 134200 | 2738559450 | 15700 | 15670 | 15710 | 15670 | 1175 |
| 338 | 20230821 | 134100 | 2720114530 | 15650 | 15640 | 15650 | 15640 | 433 |
| 339 | 20230821 | 134000 | 2713339870 | 15640 | 15640 | 15640 | 15640 | 3 |
| 340 | 20230821 | 133900 | 2713292950 | 15580 | 15650 | 15650 | 15580 | 705 |
| 341 | 20230821 | 133800 | 2702301060 | 15650 | 15670 | 15670 | 15650 | 497 |
| 342 | 20230821 | 133700 | 2694513090 | 15650 | 15650 | 15650 | 15650 | 50 |
| 343 | 20230821 | 133600 | 2693730590 | 15670 | 15650 | 15670 | 15650 | 78 |
| 344 | 20230821 | 133500 | 2692509050 | 15650 | 15650 | 15650 | 15650 | 215 |
| 345 | 20230821 | 133400 | 2689144300 | 15650 | 15630 | 15680 | 15630 | 1314 |
| 346 | 20230821 | 133300 | 2668593370 | 15630 | 15530 | 15630 | 15530 | 6805 |
| 347 | 20230821 | 133200 | 2562259660 | 15550 | 15540 | 15550 | 15540 | 151 |
| 348 | 20230821 | 133100 | 2559911620 | 15550 | 15460 | 15550 | 15460 | 29 |
| 349 | 20230821 | 133000 | 2559460850 | 15460 | 15550 | 15550 | 15460 | 36 |
| 350 | 20230821 | 132900 | 2558904190 | 15450 | 15450 | 15450 | 15450 | 42 |
| 351 | 20230821 | 132800 | 2558255290 | 15450 | 15480 | 15480 | 15440 | 600 |
| 352 | 20230821 | 132700 | 2548986240 | 15470 | 15500 | 15500 | 15470 | 315 |
| 353 | 20230821 | 132600 | 2544109980 | 15500 | 15500 | 15500 | 15500 | 11 |
| 354 | 20230821 | 132500 | 2543939480 | 15550 | 15550 | 15550 | 15550 | 19 |
| 355 | 20230821 | 132400 | 2543644030 | 15550 | 15550 | 15560 | 15550 | 95 |
| 356 | 20230821 | 132300 | 2542166670 | 15550 | 15550 | 15550 | 15550 | 12 |
| 357 | 20230821 | 132200 | 2541980070 | 15550 | 15500 | 15550 | 15500 | 70 |
| 358 | 20230821 | 132100 | 2540894820 | 15500 | 15500 | 15500 | 15500 | 2 |
| 359 | 20230821 | 132000 | 2540863820 | 15500 | 15500 | 15500 | 15500 | 175 |
| 360 | 20230821 | 131900 | 2538151320 | 15500 | 15500 | 15500 | 15500 | 120 |
| 361 | 20230821 | 131800 | 2536291320 | 15500 | 15450 | 15500 | 15450 | 65 |
| 362 | 20230821 | 131700 | 2535286570 | 15440 | 15440 | 15440 | 15440 | 0 |
| 363 | 20230821 | 131600 | 2535286570 | 15440 | 15470 | 15470 | 15440 | 100 |
| 364 | 20230821 | 131500 | 2533741130 | 15440 | 15460 | 15460 | 15440 | 625 |
| 365 | 20230821 | 131400 | 2524090880 | 15440 | 15450 | 15450 | 15440 | 587 |
| 366 | 20230821 | 131300 | 2515024560 | 15450 | 15450 | 15450 | 15450 | 20 |
| 367 | 20230821 | 131200 | 2514715560 | 15440 | 15440 | 15440 | 15440 | 0 |
| 368 | 20230821 | 131100 | 2514715560 | 15440 | 15440 | 15440 | 15440 | 0 |
| 369 | 20230821 | 131000 | 2514715560 | 15440 | 15440 | 15440 | 15440 | 12 |
| 370 | 20230821 | 130900 | 2514530280 | 15440 | 15440 | 15440 | 15440 | 10 |
| 371 | 20230821 | 130800 | 2514375880 | 15440 | 15440 | 15440 | 15440 | 43 |
| 372 | 20230821 | 130700 | 2513711960 | 15430 | 15460 | 15460 | 15430 | 719 |
| 373 | 20230821 | 130600 | 2502607170 | 15450 | 15470 | 15470 | 15450 | 115 |
| 374 | 20230821 | 130500 | 2500829550 | 15480 | 15510 | 15510 | 15480 | 915 |
| 375 | 20230821 | 130400 | 2486649500 | 15510 | 15520 | 15520 | 15510 | 377 |
| 376 | 20230821 | 130300 | 2480802200 | 15510 | 15520 | 15570 | 15510 | 272 |
| 377 | 20230821 | 130200 | 2476581630 | 15530 | 15590 | 15590 | 15530 | 1138 |
| 378 | 20230821 | 130100 | 2458883940 | 15560 | 15560 | 15560 | 15560 | 0 |
| 379 | 20230821 | 130000 | 2458883940 | 15560 | 15560 | 15560 | 15560 | 286 |
| 380 | 20230821 | 125900 | 2454433780 | 15560 | 15600 | 15600 | 15560 | 342 |
| 381 | 20230821 | 125800 | 2449106490 | 15600 | 15590 | 15600 | 15590 | 214 |
| 382 | 20230821 | 125700 | 2445768400 | 15590 | 15590 | 15590 | 15590 | 3 |
| 383 | 20230821 | 125600 | 2445721630 | 15590 | 15600 | 15600 | 15590 | 96 |
| 384 | 20230821 | 125500 | 2444224120 | 15600 | 15620 | 15620 | 15600 | 33 |
| 385 | 20230821 | 125400 | 2443709010 | 15630 | 15630 | 15630 | 15630 | 0 |
| 386 | 20230821 | 125300 | 2443709010 | 15630 | 15630 | 15630 | 15630 | 0 |
| 387 | 20230821 | 125200 | 2443709010 | 15630 | 15630 | 15630 | 15630 | 0 |
| 388 | 20230821 | 125100 | 2443709010 | 15630 | 15640 | 15640 | 15630 | 6 |
| 389 | 20230821 | 125000 | 2443615200 | 15650 | 15650 | 15650 | 15650 | 0 |
| 390 | 20230821 | 124900 | 2443615200 | 15650 | 15650 | 15650 | 15650 | 0 |
| 391 | 20230821 | 124800 | 2443615200 | 15650 | 15650 | 15650 | 15650 | 10 |
| 392 | 20230821 | 124700 | 2443458700 | 15650 | 15650 | 15650 | 15650 | 5 |
| 393 | 20230821 | 124600 | 2443380450 | 15590 | 15590 | 15590 | 15590 | 0 |
| 394 | 20230821 | 124500 | 2443380450 | 15590 | 15590 | 15590 | 15590 | 1 |
| 395 | 20230821 | 124400 | 2443364860 | 15590 | 15590 | 15590 | 15590 | 10 |
| 396 | 20230821 | 124300 | 2443208960 | 15640 | 15640 | 15640 | 15640 | 65 |
| 397 | 20230821 | 124200 | 2442192360 | 15580 | 15560 | 15580 | 15550 | 80 |
| 398 | 20230821 | 124100 | 2440946840 | 15550 | 15570 | 15570 | 15550 | 1084 |
| 399 | 20230821 | 124000 | 2424073560 | 15570 | 15620 | 15620 | 15570 | 1963 |
| 400 | 20230821 | 123900 | 2393465980 | 15610 | 15610 | 15610 | 15610 | 0 |
| 401 | 20230821 | 123800 | 2393465980 | 15610 | 15610 | 15610 | 15610 | 1 |
| 402 | 20230821 | 123700 | 2393450370 | 15620 | 15620 | 15620 | 15620 | 0 |
| 403 | 20230821 | 123600 | 2393450370 | 15620 | 15620 | 15620 | 15620 | 1 |
| 404 | 20230821 | 123500 | 2393434750 | 15620 | 15620 | 15620 | 15620 | 0 |
| 405 | 20230821 | 123400 | 2393434750 | 15620 | 15620 | 15620 | 15620 | 112 |
| 406 | 20230821 | 123300 | 2391685310 | 15620 | 15620 | 15620 | 15620 | 17 |
| 407 | 20230821 | 123200 | 2391419770 | 15640 | 15630 | 15640 | 15630 | 111 |
| 408 | 20230821 | 123100 | 2389683840 | 15640 | 15640 | 15640 | 15640 | 0 |
| 409 | 20230821 | 123000 | 2389683840 | 15640 | 15640 | 15640 | 15640 | 3 |
| 410 | 20230821 | 122900 | 2389636920 | 15640 | 15660 | 15660 | 15640 | 361 |
| 411 | 20230821 | 122800 | 2383990140 | 15660 | 15660 | 15660 | 15660 | 53 |
| 412 | 20230821 | 122700 | 2383160160 | 15670 | 15670 | 15670 | 15670 | 49 |
| 413 | 20230821 | 122600 | 2382392330 | 15660 | 15660 | 15660 | 15660 | 0 |
| 414 | 20230821 | 122500 | 2382392330 | 15660 | 15660 | 15660 | 15660 | 13 |
| 415 | 20230821 | 122400 | 2382188750 | 15660 | 15680 | 15680 | 15660 | 19 |
| 416 | 20230821 | 122300 | 2381890910 | 15680 | 15680 | 15680 | 15680 | 2 |
| 417 | 20230821 | 122200 | 2381859550 | 15670 | 15660 | 15670 | 15660 | 25 |
| 418 | 20230821 | 122100 | 2381468030 | 15660 | 15660 | 15660 | 15650 | 128 |
| 419 | 20230821 | 122000 | 2379463590 | 15660 | 15660 | 15660 | 15660 | 47 |
| 420 | 20230821 | 121900 | 2378727570 | 15660 | 15660 | 15660 | 15660 | 21 |
| 421 | 20230821 | 121800 | 2378398710 | 15680 | 15690 | 15690 | 15680 | 103 |
| 422 | 20230821 | 121700 | 2376783170 | 15690 | 15700 | 15700 | 15690 | 106 |
| 423 | 20230821 | 121600 | 2375119020 | 15710 | 15710 | 15710 | 15710 | 0 |
| 424 | 20230821 | 121500 | 2375119020 | 15710 | 15710 | 15710 | 15710 | 0 |
| 425 | 20230821 | 121400 | 2375119020 | 15710 | 15710 | 15710 | 15710 | 39 |
| 426 | 20230821 | 121300 | 2374506330 | 15690 | 15690 | 15690 | 15690 | 51 |
| 427 | 20230821 | 121200 | 2373706140 | 15690 | 15690 | 15690 | 15690 | 16 |
| 428 | 20230821 | 121100 | 2373455100 | 15710 | 15710 | 15710 | 15710 | 3 |
| 429 | 20230821 | 121000 | 2373407970 | 15710 | 15730 | 15730 | 15710 | 287 |
| 430 | 20230821 | 120900 | 2368897690 | 15750 | 15750 | 15750 | 15750 | 0 |
| 431 | 20230821 | 120800 | 2368897690 | 15750 | 15750 | 15750 | 15750 | 101 |
| 432 | 20230821 | 120700 | 2367306940 | 15750 | 15750 | 15750 | 15750 | 50 |
| 433 | 20230821 | 120600 | 2366519440 | 15720 | 15720 | 15720 | 15710 | 137 |
| 434 | 20230821 | 120500 | 2364366400 | 15720 | 15720 | 15720 | 15720 | 0 |
| 435 | 20230821 | 120400 | 2364366400 | 15720 | 15720 | 15720 | 15720 | 591 |
| 436 | 20230821 | 120300 | 2355075880 | 15720 | 15750 | 15750 | 15720 | 749 |
| 437 | 20230821 | 120200 | 2343297020 | 15730 | 15730 | 15730 | 15730 | 139 |
| 438 | 20230821 | 120100 | 2341110550 | 15720 | 15720 | 15720 | 15720 | 165 |
| 439 | 20230821 | 120000 | 2338516750 | 15700 | 15700 | 15700 | 15700 | 1 |
| 440 | 20230821 | 115900 | 2338501050 | 15700 | 15700 | 15700 | 15700 | 17 |
| 441 | 20230821 | 115800 | 2338234150 | 15700 | 15700 | 15700 | 15700 | 184 |
| 442 | 20230821 | 115700 | 2335345350 | 15680 | 15680 | 15680 | 15680 | 7 |
| 443 | 20230821 | 115600 | 2335235590 | 15680 | 15650 | 15680 | 15650 | 468 |
| 444 | 20230821 | 115500 | 2327907710 | 15650 | 15650 | 15650 | 15650 | 82 |
| 445 | 20230821 | 115400 | 2326624410 | 15620 | 15620 | 15620 | 15620 | 0 |
| 446 | 20230821 | 115300 | 2326624410 | 15620 | 15620 | 15620 | 15620 | 50 |
| 447 | 20230821 | 115200 | 2325843410 | 15610 | 15610 | 15610 | 15610 | 0 |
| 448 | 20230821 | 115100 | 2325843410 | 15610 | 15610 | 15610 | 15610 | 0 |
| 449 | 20230821 | 115000 | 2325843410 | 15610 | 15610 | 15610 | 15610 | 48 |
| 450 | 20230821 | 114900 | 2325094130 | 15600 | 15600 | 15600 | 15600 | 0 |
| 451 | 20230821 | 114800 | 2325094130 | 15600 | 15600 | 15600 | 15600 | 26 |
| 452 | 20230821 | 114700 | 2324688530 | 15590 | 15590 | 15590 | 15590 | 35 |
| 453 | 20230821 | 114600 | 2324142880 | 15590 | 15590 | 15650 | 15590 | 91 |
| 454 | 20230821 | 114500 | 2322724130 | 15650 | 15650 | 15650 | 15650 | 100 |
| 455 | 20230821 | 114400 | 2321159130 | 15590 | 15660 | 15660 | 15590 | 2276 |
| 456 | 20230821 | 114300 | 2285617390 | 15700 | 15650 | 15700 | 15650 | 88 |
| 457 | 20230821 | 114200 | 2284240140 | 15650 | 15650 | 15650 | 15650 | 4 |
| 458 | 20230821 | 114100 | 2284177540 | 15640 | 15640 | 15640 | 15640 | 3 |
| 459 | 20230821 | 114000 | 2284130620 | 15630 | 15630 | 15630 | 15630 | 5 |
| 460 | 20230821 | 113900 | 2284052470 | 15630 | 15630 | 15630 | 15630 | 13 |
| 461 | 20230821 | 113800 | 2283849280 | 15630 | 15630 | 15630 | 15630 | 75 |
| 462 | 20230821 | 113700 | 2282677030 | 15630 | 15630 | 15630 | 15630 | 30 |
| 463 | 20230821 | 113600 | 2282208130 | 15630 | 15630 | 15630 | 15630 | 106 |
| 464 | 20230821 | 113500 | 2280551350 | 15630 | 15630 | 15630 | 15630 | 15 |
| 465 | 20230821 | 113400 | 2280316900 | 15630 | 15690 | 15690 | 15630 | 151 |
| 466 | 20230821 | 113300 | 2277955490 | 15690 | 15690 | 15690 | 15690 | 12 |
| 467 | 20230821 | 113200 | 2277767210 | 15690 | 15640 | 15690 | 15620 | 110 |
| 468 | 20230821 | 113100 | 2276047630 | 15620 | 15620 | 15620 | 15620 | 0 |
| 469 | 20230821 | 113000 | 2276047630 | 15620 | 15620 | 15620 | 15620 | 32 |
| 470 | 20230821 | 112900 | 2275547790 | 15620 | 15620 | 15620 | 15620 | 3 |
| 471 | 20230821 | 112800 | 2275500930 | 15620 | 15620 | 15620 | 15620 | 9 |
| 472 | 20230821 | 112700 | 2275360350 | 15620 | 15620 | 15620 | 15610 | 235 |
| 473 | 20230821 | 112600 | 2271690410 | 15620 | 15620 | 15620 | 15620 | 16 |
| 474 | 20230821 | 112500 | 2271440490 | 15620 | 15700 | 15700 | 15620 | 116 |
| 475 | 20230821 | 112400 | 2269628350 | 15690 | 15620 | 15690 | 15620 | 173 |
| 476 | 20230821 | 112300 | 2266925090 | 15700 | 15660 | 15700 | 15660 | 272 |
| 477 | 20230821 | 112200 | 2262665490 | 15660 | 15600 | 15660 | 15600 | 286 |
| 478 | 20230821 | 112100 | 2258203590 | 15600 | 15670 | 15670 | 15600 | 543 |
| 479 | 20230821 | 112000 | 2249706990 | 15670 | 15690 | 15690 | 15670 | 209 |
| 480 | 20230821 | 111900 | 2246430150 | 15700 | 15740 | 15740 | 15700 | 528 |
| 481 | 20230821 | 111800 | 2238131850 | 15740 | 15730 | 15750 | 15730 | 120 |
| 482 | 20230821 | 111700 | 2236242710 | 15710 | 15740 | 15740 | 15710 | 760 |
| 483 | 20230821 | 111600 | 2224301290 | 15730 | 15860 | 15860 | 15730 | 163 |
| 484 | 20230821 | 111500 | 2221728090 | 15720 | 15690 | 15870 | 15690 | 1678 |
| 485 | 20230821 | 111400 | 2195311330 | 15690 | 15690 | 15690 | 15690 | 120 |
| 486 | 20230821 | 111300 | 2193428530 | 15650 | 15650 | 15650 | 15650 | 300 |
| 487 | 20230821 | 111200 | 2188733530 | 15630 | 15640 | 15640 | 15630 | 420 |
| 488 | 20230821 | 111100 | 2182164780 | 15640 | 15640 | 15640 | 15640 | 51 |
| 489 | 20230821 | 111000 | 2181367140 | 15630 | 15630 | 15630 | 15630 | 0 |
| 490 | 20230821 | 110900 | 2181367140 | 15630 | 15640 | 15640 | 15630 | 19 |
| 491 | 20230821 | 110800 | 2181069990 | 15640 | 15640 | 15640 | 15640 | 22 |
| 492 | 20230821 | 110700 | 2180725910 | 15640 | 15640 | 15640 | 15640 | 40 |
| 493 | 20230821 | 110600 | 2180100310 | 15710 | 15630 | 15710 | 15630 | 1035 |
| 494 | 20230821 | 110500 | 2163920790 | 15630 | 15610 | 15650 | 15610 | 418 |
| 495 | 20230821 | 110400 | 2157382630 | 15630 | 15650 | 15650 | 15610 | 957 |
| 496 | 20230821 | 110300 | 2142436000 | 15650 | 15650 | 15650 | 15650 | 126 |
| 497 | 20230821 | 110200 | 2140464100 | 15650 | 15630 | 15650 | 15630 | 49 |
| 498 | 20230821 | 110100 | 2139697350 | 15630 | 15640 | 15660 | 15630 | 295 |
| 499 | 20230821 | 110000 | 2135083570 | 15660 | 15660 | 15660 | 15640 | 996 |
| 500 | 20230821 | 105900 | 2119494190 | 15650 | 15720 | 15720 | 15650 | 175 |
| 501 | 20230821 | 105800 | 2116753760 | 15730 | 15730 | 15730 | 15730 | 94 |
| 502 | 20230821 | 105700 | 2115275140 | 15730 | 15730 | 15730 | 15730 | 36 |
| 503 | 20230821 | 105600 | 2114708860 | 15730 | 15710 | 15730 | 15710 | 49 |
| 504 | 20230821 | 105500 | 2113938350 | 15710 | 15660 | 15720 | 15650 | 576 |
| 505 | 20230821 | 105400 | 2104898620 | 15660 | 15720 | 15720 | 15660 | 617 |
| 506 | 20230821 | 105300 | 2095216960 | 15730 | 15740 | 15740 | 15730 | 416 |
| 507 | 20230821 | 105200 | 2088673270 | 15740 | 15760 | 15760 | 15740 | 30 |
| 508 | 20230821 | 105100 | 2088200870 | 15760 | 15760 | 15800 | 15730 | 431 |
| 509 | 20230821 | 105000 | 2081399110 | 15750 | 15770 | 15770 | 15750 | 540 |
| 510 | 20230821 | 104900 | 2072891420 | 15770 | 15770 | 15770 | 15770 | 116 |
| 511 | 20230821 | 104800 | 2071062100 | 15770 | 15800 | 15800 | 15770 | 639 |
| 512 | 20230821 | 104700 | 2060981280 | 15800 | 15840 | 15840 | 15800 | 1036 |
| 513 | 20230821 | 104600 | 2044601700 | 15850 | 15890 | 15890 | 15850 | 225 |
| 514 | 20230821 | 104500 | 2041030230 | 15880 | 15880 | 15880 | 15880 | 102 |
| 515 | 20230821 | 104400 | 2039410470 | 15880 | 15880 | 15880 | 15880 | 137 |
| 516 | 20230821 | 104300 | 2037234910 | 15880 | 15930 | 15970 | 15880 | 945 |
| 517 | 20230821 | 104200 | 2022188910 | 15910 | 15960 | 15960 | 15900 | 1397 |
| 518 | 20230821 | 104100 | 1999931750 | 15970 | 15960 | 15970 | 15960 | 159 |
| 519 | 20230821 | 104000 | 1997394010 | 15970 | 16000 | 16000 | 15970 | 168 |
| 520 | 20230821 | 103900 | 1994710210 | 16000 | 16000 | 16000 | 15990 | 576 |
| 521 | 20230821 | 103800 | 1985495800 | 16000 | 16010 | 16010 | 15990 | 729 |
| 522 | 20230821 | 103700 | 1973831110 | 15940 | 15910 | 16050 | 15890 | 9362 |
| 523 | 20230821 | 103600 | 1824215840 | 15910 | 15900 | 15920 | 15850 | 6361 |
| 524 | 20230821 | 103500 | 1723341190 | 15920 | 15890 | 15920 | 15890 | 430 |
| 525 | 20230821 | 103400 | 1716496130 | 15920 | 15920 | 15920 | 15920 | 32 |
| 526 | 20230821 | 103300 | 1715986690 | 15920 | 15920 | 15920 | 15900 | 68 |
| 527 | 20230821 | 103200 | 1714904330 | 15920 | 15850 | 15920 | 15850 | 334 |
| 528 | 20230821 | 103100 | 1709601950 | 15850 | 15870 | 15880 | 15850 | 880 |
| 529 | 20230821 | 103000 | 1695635750 | 15880 | 15870 | 15910 | 15870 | 203 |
| 530 | 20230821 | 102900 | 1692413790 | 15910 | 15910 | 15920 | 15860 | 505 |
| 531 | 20230821 | 102800 | 1684396940 | 15910 | 15910 | 15920 | 15890 | 596 |
| 532 | 20230821 | 102700 | 1674915260 | 15910 | 15870 | 15940 | 15870 | 985 |
| 533 | 20230821 | 102600 | 1659238720 | 15860 | 15890 | 15900 | 15860 | 804 |
| 534 | 20230821 | 102500 | 1646471440 | 15900 | 15890 | 15900 | 15870 | 354 |
| 535 | 20230821 | 102400 | 1640852470 | 15900 | 15890 | 15900 | 15890 | 92 |
| 536 | 20230821 | 102300 | 1639390550 | 15890 | 15900 | 15900 | 15850 | 178 |
| 537 | 20230821 | 102200 | 1636564830 | 15840 | 15850 | 15900 | 15840 | 1121 |
| 538 | 20230821 | 102100 | 1618796690 | 15900 | 15890 | 15910 | 15890 | 408 |
| 539 | 20230821 | 102000 | 1612313200 | 15890 | 15810 | 15900 | 15800 | 3940 |
| 540 | 20230821 | 101900 | 1549902290 | 15810 | 15840 | 15840 | 15760 | 133 |
| 541 | 20230821 | 101800 | 1547804610 | 15840 | 15850 | 15850 | 15750 | 229 |
| 542 | 20230821 | 101700 | 1544191620 | 15800 | 15800 | 15850 | 15790 | 283 |
| 543 | 20230821 | 101600 | 1539722480 | 15800 | 15790 | 15870 | 15790 | 518 |
| 544 | 20230821 | 101500 | 1531532460 | 15820 | 15870 | 15870 | 15800 | 1466 |
| 545 | 20230821 | 101400 | 1508331960 | 15880 | 15890 | 15890 | 15880 | 41 |
| 546 | 20230821 | 101300 | 1507680710 | 15890 | 15900 | 15920 | 15890 | 206 |
| 547 | 20230821 | 101200 | 1504405510 | 15910 | 15920 | 15920 | 15890 | 63 |
| 548 | 20230821 | 101100 | 1503403770 | 15920 | 15910 | 15920 | 15900 | 613 |
| 549 | 20230821 | 101000 | 1493651090 | 15910 | 15850 | 15910 | 15840 | 383 |
| 550 | 20230821 | 100900 | 1487566890 | 15890 | 15890 | 15890 | 15890 | 0 |
| 551 | 20230821 | 100800 | 1487566890 | 15890 | 15900 | 15900 | 15890 | 107 |
| 552 | 20230821 | 100700 | 1485865640 | 15900 | 15900 | 15900 | 15820 | 940 |
| 553 | 20230821 | 100600 | 1470942360 | 15900 | 15830 | 15910 | 15800 | 1570 |
| 554 | 20230821 | 100500 | 1446117470 | 15840 | 15850 | 15850 | 15840 | 103 |
| 555 | 20230821 | 100400 | 1444485170 | 15910 | 15910 | 15910 | 15910 | 200 |
| 556 | 20230821 | 100300 | 1441303170 | 15920 | 15900 | 15920 | 15900 | 773 |
| 557 | 20230821 | 100200 | 1429004440 | 15900 | 15910 | 15910 | 15900 | 45 |
| 558 | 20230821 | 100100 | 1428288690 | 15810 | 15830 | 15930 | 15810 | 758 |
| 559 | 20230821 | 100000 | 1416252360 | 15830 | 15820 | 15830 | 15820 | 104 |
| 560 | 20230821 | 095900 | 1414606960 | 15820 | 15900 | 15900 | 15820 | 253 |
| 561 | 20230821 | 095800 | 1410597520 | 15900 | 15940 | 15940 | 15820 | 1808 |
| 562 | 20230821 | 095700 | 1381912220 | 15870 | 15890 | 15950 | 15860 | 1184 |
| 563 | 20230821 | 095600 | 1363093690 | 15950 | 15830 | 15950 | 15830 | 2880 |
| 564 | 20230821 | 095500 | 1317367370 | 15830 | 15820 | 15850 | 15790 | 889 |
| 565 | 20230821 | 095400 | 1303290300 | 15840 | 15740 | 15850 | 15740 | 3233 |
| 566 | 20230821 | 095300 | 1252217100 | 15740 | 15700 | 15740 | 15700 | 63 |
| 567 | 20230821 | 095200 | 1251227840 | 15660 | 15700 | 15700 | 15660 | 209 |
| 568 | 20230821 | 095100 | 1247954300 | 15740 | 15740 | 15740 | 15740 | 7 |
| 569 | 20230821 | 095000 | 1247844120 | 15750 | 15750 | 15750 | 15660 | 1393 |
| 570 | 20230821 | 094900 | 1226014230 | 15750 | 15700 | 15750 | 15670 | 1203 |
| 571 | 20230821 | 094800 | 1207130820 | 15760 | 15700 | 15760 | 15700 | 42 |
| 572 | 20230821 | 094700 | 1206471300 | 15760 | 15760 | 15760 | 15700 | 538 |
| 573 | 20230821 | 094600 | 1198022470 | 15770 | 15770 | 15770 | 15670 | 18 |
| 574 | 20230821 | 094500 | 1197739810 | 15770 | 15700 | 15770 | 15670 | 158 |
| 575 | 20230821 | 094400 | 1195262550 | 15770 | 15780 | 15780 | 15660 | 1970 |
| 576 | 20230821 | 094300 | 1164283170 | 15780 | 15770 | 15780 | 15760 | 398 |
| 577 | 20230821 | 094200 | 1158006200 | 15780 | 15840 | 15840 | 15780 | 217 |
| 578 | 20230821 | 094100 | 1154574810 | 15830 | 15840 | 15850 | 15830 | 1630 |
| 579 | 20230821 | 094000 | 1128750950 | 15840 | 15830 | 15840 | 15810 | 1737 |
| 580 | 20230821 | 093900 | 1101256650 | 15830 | 15760 | 15840 | 15730 | 3639 |
| 581 | 20230821 | 093800 | 1043755010 | 15770 | 15700 | 15770 | 15680 | 2790 |
| 582 | 20230821 | 093700 | 999886440 | 15690 | 15670 | 15700 | 15670 | 84 |
| 583 | 20230821 | 093600 | 998567890 | 15700 | 15700 | 15700 | 15670 | 564 |
| 584 | 20230821 | 093500 | 989726900 | 15700 | 15670 | 15710 | 15670 | 109 |
| 585 | 20230821 | 093400 | 988018460 | 15710 | 15710 | 15720 | 15680 | 1924 |
| 586 | 20230821 | 093300 | 957829160 | 15720 | 15710 | 15730 | 15700 | 274 |
| 587 | 20230821 | 093200 | 953525320 | 15700 | 15710 | 15710 | 15700 | 1157 |
| 588 | 20230821 | 093100 | 935357790 | 15740 | 15740 | 15740 | 15700 | 195 |
| 589 | 20230821 | 093000 | 932291410 | 15740 | 15750 | 15750 | 15670 | 2491 |
| 590 | 20230821 | 092900 | 893113690 | 15750 | 15760 | 15780 | 15720 | 1902 |
| 591 | 20230821 | 092800 | 863144150 | 15770 | 15760 | 15770 | 15720 | 732 |
| 592 | 20230821 | 092700 | 851606960 | 15760 | 15710 | 15760 | 15710 | 3010 |
| 593 | 20230821 | 092600 | 804294410 | 15710 | 15560 | 15720 | 15550 | 9395 |
| 594 | 20230821 | 092500 | 657358270 | 15580 | 15610 | 15610 | 15570 | 468 |
| 595 | 20230821 | 092400 | 650066980 | 15610 | 15630 | 15630 | 15580 | 699 |
| 596 | 20230821 | 092300 | 639158580 | 15630 | 15630 | 15640 | 15620 | 553 |
| 597 | 20230821 | 092200 | 630514680 | 15640 | 15630 | 15640 | 15630 | 1003 |
| 598 | 20230821 | 092100 | 614836820 | 15640 | 15640 | 15640 | 15570 | 164 |
| 599 | 20230821 | 092000 | 612279000 | 15640 | 15640 | 15650 | 15560 | 633 |
| 600 | 20230821 | 091900 | 602382130 | 15640 | 15640 | 15650 | 15640 | 192 |
| 601 | 20230821 | 091800 | 599378780 | 15650 | 15530 | 15650 | 15530 | 1566 |
| 602 | 20230821 | 091700 | 574999750 | 15540 | 15550 | 15550 | 15540 | 323 |
| 603 | 20230821 | 091600 | 569977210 | 15550 | 15470 | 15550 | 15470 | 587 |
| 604 | 20230821 | 091500 | 560867160 | 15470 | 15510 | 15510 | 15440 | 1073 |
| 605 | 20230821 | 091400 | 544268610 | 15510 | 15550 | 15550 | 15490 | 1563 |
| 606 | 20230821 | 091300 | 520029690 | 15550 | 15600 | 15600 | 15550 | 689 |
| 607 | 20230821 | 091200 | 509309150 | 15650 | 15560 | 15650 | 15560 | 445 |
| 608 | 20230821 | 091100 | 502347840 | 15560 | 15560 | 15620 | 15560 | 410 |
| 609 | 20230821 | 091000 | 495944660 | 15650 | 15760 | 15760 | 15550 | 4369 |
| 610 | 20230821 | 090900 | 427673580 | 15760 | 15710 | 15760 | 15700 | 2951 |
| 611 | 20230821 | 090800 | 381263040 | 15700 | 15690 | 15720 | 15660 | 1919 |
| 612 | 20230821 | 090700 | 351137490 | 15620 | 15710 | 15730 | 15570 | 5997 |
| 613 | 20230821 | 090600 | 257057660 | 15700 | 15450 | 15710 | 15450 | 4658 |
| 614 | 20230821 | 090500 | 184392960 | 15400 | 15290 | 15440 | 15290 | 1606 |
| 615 | 20230821 | 090400 | 159656370 | 15260 | 15420 | 15490 | 15250 | 632 |
| 616 | 20230821 | 090300 | 149898750 | 15400 | 15240 | 15400 | 15150 | 5289 |
| 617 | 20230821 | 090200 | 68799800 | 15230 | 15110 | 15230 | 15080 | 1239 |
| 618 | 20230821 | 090100 | 50012060 | 15110 | 15120 | 15200 | 15110 | 1263 |
| 619 | 20230821 | 090000 | 30893860 | 15120 | 15090 | 15150 | 15080 | 2047 |