33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 192500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 4328 |
| 3 | 20230821 | 192400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 4 | 20230821 | 192300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 5 | 20230821 | 192200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 6 | 20230821 | 192100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 7 | 20230821 | 192000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 8 | 20230821 | 191900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 9 | 20230821 | 191800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 10 | 20230821 | 191700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 11 | 20230821 | 191600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 12 | 20230821 | 191500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 13 | 20230821 | 191400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 14 | 20230821 | 191300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 15 | 20230821 | 191200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 16 | 20230821 | 191100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 17 | 20230821 | 191000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 18 | 20230821 | 190900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 19 | 20230821 | 190800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 20 | 20230821 | 190700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 21 | 20230821 | 190600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 22 | 20230821 | 190500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 23 | 20230821 | 190400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 24 | 20230821 | 190300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 25 | 20230821 | 190200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 26 | 20230821 | 190100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 27 | 20230821 | 190000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 28 | 20230821 | 185900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 29 | 20230821 | 185800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 30 | 20230821 | 185700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 31 | 20230821 | 185600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 32 | 20230821 | 185500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 4328 |
| 33 | 20230821 | 185400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 34 | 20230821 | 185300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 35 | 20230821 | 185200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 36 | 20230821 | 185100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 37 | 20230821 | 185000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 38 | 20230821 | 184900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 39 | 20230821 | 184800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 40 | 20230821 | 184700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 41 | 20230821 | 184600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 42 | 20230821 | 184500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 43 | 20230821 | 184400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 44 | 20230821 | 184300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 45 | 20230821 | 184200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 46 | 20230821 | 184100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 47 | 20230821 | 184000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 48 | 20230821 | 183900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 49 | 20230821 | 183800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 50 | 20230821 | 183700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 51 | 20230821 | 183600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 52 | 20230821 | 183500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 53 | 20230821 | 183400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 54 | 20230821 | 183300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 55 | 20230821 | 183200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 56 | 20230821 | 183100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 57 | 20230821 | 183000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 58 | 20230821 | 182900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 59 | 20230821 | 182800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 60 | 20230821 | 182700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 61 | 20230821 | 182600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 62 | 20230821 | 182500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 4328 |
| 63 | 20230821 | 182400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 64 | 20230821 | 182300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 65 | 20230821 | 182200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 66 | 20230821 | 182100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 67 | 20230821 | 182000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 68 | 20230821 | 181900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 69 | 20230821 | 181800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 70 | 20230821 | 181700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 71 | 20230821 | 181600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 72 | 20230821 | 181500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 73 | 20230821 | 181400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 74 | 20230821 | 181300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 75 | 20230821 | 181200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 76 | 20230821 | 181100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 77 | 20230821 | 181000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 78 | 20230821 | 180900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 79 | 20230821 | 180800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 80 | 20230821 | 180700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 81 | 20230821 | 180600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 82 | 20230821 | 180500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 83 | 20230821 | 180400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 84 | 20230821 | 180300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 85 | 20230821 | 180200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 86 | 20230821 | 180100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 87 | 20230821 | 180000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 88 | 20230821 | 175900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 89 | 20230821 | 175800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 90 | 20230821 | 175700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 91 | 20230821 | 175600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 92 | 20230821 | 175500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 4328 |
| 93 | 20230821 | 175400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 94 | 20230821 | 175300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 95 | 20230821 | 175200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 96 | 20230821 | 175100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 97 | 20230821 | 175000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 98 | 20230821 | 174900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 99 | 20230821 | 174800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 100 | 20230821 | 174700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 101 | 20230821 | 174600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 102 | 20230821 | 174500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 103 | 20230821 | 174400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 104 | 20230821 | 174300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 105 | 20230821 | 174200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 106 | 20230821 | 174100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 107 | 20230821 | 174000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 108 | 20230821 | 173900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 109 | 20230821 | 173800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 110 | 20230821 | 173700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 111 | 20230821 | 173600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 112 | 20230821 | 173500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 113 | 20230821 | 173400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 114 | 20230821 | 173300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 115 | 20230821 | 173200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 116 | 20230821 | 173100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 117 | 20230821 | 173000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 118 | 20230821 | 172900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 119 | 20230821 | 172800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 120 | 20230821 | 172700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 121 | 20230821 | 172600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 122 | 20230821 | 172500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 4328 |
| 123 | 20230821 | 172400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 124 | 20230821 | 172300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 125 | 20230821 | 172200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 126 | 20230821 | 172100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 127 | 20230821 | 172000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 128 | 20230821 | 171900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 129 | 20230821 | 171800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 130 | 20230821 | 171700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 131 | 20230821 | 171600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 132 | 20230821 | 171500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 133 | 20230821 | 171400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 134 | 20230821 | 171300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 135 | 20230821 | 171200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 136 | 20230821 | 171100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 137 | 20230821 | 171000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 138 | 20230821 | 170900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 139 | 20230821 | 170800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 140 | 20230821 | 170700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 141 | 20230821 | 170600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 142 | 20230821 | 170500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 143 | 20230821 | 170400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 144 | 20230821 | 170300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 145 | 20230821 | 170200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 146 | 20230821 | 170100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 147 | 20230821 | 170000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 148 | 20230821 | 165900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 149 | 20230821 | 165800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 150 | 20230821 | 165700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 151 | 20230821 | 165600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 152 | 20230821 | 165500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 4328 |
| 153 | 20230821 | 165400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 154 | 20230821 | 165300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 155 | 20230821 | 165200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 156 | 20230821 | 165100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 157 | 20230821 | 165000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 158 | 20230821 | 164900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 159 | 20230821 | 164800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 160 | 20230821 | 164700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 161 | 20230821 | 164600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 162 | 20230821 | 164500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 163 | 20230821 | 164400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 164 | 20230821 | 164300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 165 | 20230821 | 164200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 166 | 20230821 | 164100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 167 | 20230821 | 164000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 168 | 20230821 | 163900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 169 | 20230821 | 163800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 170 | 20230821 | 163700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 171 | 20230821 | 163600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 172 | 20230821 | 163500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 173 | 20230821 | 163400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 174 | 20230821 | 163300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 175 | 20230821 | 163200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 176 | 20230821 | 163100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 177 | 20230821 | 163000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 178 | 20230821 | 162900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 179 | 20230821 | 162800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 180 | 20230821 | 162700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 181 | 20230821 | 162600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 182 | 20230821 | 162500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 4328 |
| 183 | 20230821 | 162400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 184 | 20230821 | 162300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 185 | 20230821 | 162200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 186 | 20230821 | 162100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 187 | 20230821 | 162000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 188 | 20230821 | 161900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 189 | 20230821 | 161800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 190 | 20230821 | 161700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 191 | 20230821 | 161600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 192 | 20230821 | 161500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 193 | 20230821 | 161400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 194 | 20230821 | 161300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 195 | 20230821 | 161200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 196 | 20230821 | 161100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 197 | 20230821 | 161000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 198 | 20230821 | 160900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 199 | 20230821 | 160800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 200 | 20230821 | 160700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 201 | 20230821 | 160600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 202 | 20230821 | 160500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 203 | 20230821 | 160400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 204 | 20230821 | 160300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 205 | 20230821 | 160200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 206 | 20230821 | 160100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 207 | 20230821 | 160000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 208 | 20230821 | 155900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 209 | 20230821 | 155800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 210 | 20230821 | 155700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 211 | 20230821 | 155600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 212 | 20230821 | 155500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 4328 |
| 213 | 20230821 | 155400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 214 | 20230821 | 155300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 215 | 20230821 | 155200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 216 | 20230821 | 155100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 217 | 20230821 | 155000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 218 | 20230821 | 154900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 219 | 20230821 | 154800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 220 | 20230821 | 154700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 221 | 20230821 | 154600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 222 | 20230821 | 154500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 223 | 20230821 | 154400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 224 | 20230821 | 154300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 225 | 20230821 | 154200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 226 | 20230821 | 154100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 227 | 20230821 | 154000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 228 | 20230821 | 153900 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 229 | 20230821 | 153800 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 230 | 20230821 | 153700 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 231 | 20230821 | 153600 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 232 | 20230821 | 153500 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 233 | 20230821 | 153400 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 234 | 20230821 | 153300 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 235 | 20230821 | 153200 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 236 | 20230821 | 153100 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 0 |
| 237 | 20230821 | 153000 | 4303633260 | 15320 | 15320 | 15320 | 15320 | 4328 |
| 238 | 20230821 | 152900 | 4237328300 | 15350 | 15350 | 15350 | 15350 | 0 |
| 239 | 20230821 | 152800 | 4237328300 | 15350 | 15350 | 15350 | 15350 | 0 |
| 240 | 20230821 | 152700 | 4237328300 | 15350 | 15350 | 15350 | 15350 | 0 |
| 241 | 20230821 | 152600 | 4237328300 | 15350 | 15350 | 15350 | 15350 | 0 |
| 242 | 20230821 | 152500 | 4237328300 | 15350 | 15350 | 15350 | 15350 | 0 |
| 243 | 20230821 | 152400 | 4237328300 | 15350 | 15350 | 15350 | 15350 | 0 |
| 244 | 20230821 | 152300 | 4237328300 | 15350 | 15350 | 15350 | 15350 | 0 |
| 245 | 20230821 | 152200 | 4237328300 | 15350 | 15350 | 15350 | 15350 | 0 |
| 246 | 20230821 | 152100 | 4237328300 | 15350 | 15350 | 15350 | 15350 | 0 |
| 247 | 20230821 | 152000 | 4237328300 | 15350 | 15350 | 15350 | 15350 | 0 |
| 248 | 20230821 | 151900 | 4237328300 | 15350 | 15350 | 15350 | 15350 | 85 |
| 249 | 20230821 | 151800 | 4236023550 | 15340 | 15350 | 15350 | 15340 | 144 |
| 250 | 20230821 | 151700 | 4233814140 | 15350 | 15350 | 15360 | 15350 | 335 |
| 251 | 20230821 | 151600 | 4228671110 | 15360 | 15350 | 15360 | 15350 | 255 |
| 252 | 20230821 | 151500 | 4224755950 | 15360 | 15370 | 15380 | 15350 | 239 |
| 253 | 20230821 | 151400 | 4221083180 | 15380 | 15370 | 15380 | 15350 | 187 |
| 254 | 20230821 | 151300 | 4218209700 | 15380 | 15370 | 15380 | 15370 | 141 |
| 255 | 20230821 | 151200 | 4216041780 | 15380 | 15350 | 15380 | 15350 | 100 |
| 256 | 20230821 | 151100 | 4214504670 | 15390 | 15390 | 15390 | 15330 | 317 |
| 257 | 20230821 | 151000 | 4209635450 | 15320 | 15410 | 15410 | 15320 | 410 |
| 258 | 20230821 | 150900 | 4203343930 | 15410 | 15420 | 15420 | 15340 | 638 |
| 259 | 20230821 | 150800 | 4193513900 | 15390 | 15400 | 15430 | 15330 | 2348 |
| 260 | 20230821 | 150700 | 4157445580 | 15390 | 15400 | 15400 | 15390 | 783 |
| 261 | 20230821 | 150600 | 4145389780 | 15390 | 15400 | 15400 | 15380 | 539 |
| 262 | 20230821 | 150500 | 4137093530 | 15390 | 15380 | 15400 | 15380 | 424 |
| 263 | 20230821 | 150400 | 4130568670 | 15390 | 15390 | 15400 | 15380 | 1347 |
| 264 | 20230821 | 150300 | 4109831740 | 15390 | 15370 | 15390 | 15370 | 1155 |
| 265 | 20230821 | 150200 | 4092067490 | 15360 | 15330 | 15360 | 15330 | 275 |
| 266 | 20230821 | 150100 | 4087849610 | 15330 | 15320 | 15330 | 15320 | 860 |
| 267 | 20230821 | 150000 | 4074667930 | 15310 | 15300 | 15320 | 15300 | 694 |
| 268 | 20230821 | 145900 | 4064042430 | 15300 | 15300 | 15320 | 15300 | 339 |
| 269 | 20230821 | 145800 | 4058849320 | 15310 | 15300 | 15310 | 15290 | 638 |
| 270 | 20230821 | 145700 | 4049083240 | 15290 | 15290 | 15290 | 15280 | 464 |
| 271 | 20230821 | 145600 | 4041990060 | 15280 | 15280 | 15280 | 15280 | 331 |
| 272 | 20230821 | 145500 | 4036932380 | 15270 | 15270 | 15300 | 15270 | 311 |
| 273 | 20230821 | 145400 | 4032178550 | 15270 | 15270 | 15310 | 15270 | 701 |
| 274 | 20230821 | 145300 | 4021460300 | 15270 | 15270 | 15300 | 15270 | 448 |
| 275 | 20230821 | 145200 | 4014610440 | 15290 | 15260 | 15300 | 15260 | 221 |
| 276 | 20230821 | 145100 | 4011229430 | 15260 | 15270 | 15310 | 15250 | 1152 |
| 277 | 20230821 | 145000 | 3993633780 | 15270 | 15270 | 15270 | 15270 | 326 |
| 278 | 20230821 | 144900 | 3988655760 | 15270 | 15260 | 15280 | 15260 | 381 |
| 279 | 20230821 | 144800 | 3982839200 | 15260 | 15270 | 15290 | 15260 | 1190 |
| 280 | 20230821 | 144700 | 3964662540 | 15260 | 15250 | 15270 | 15250 | 329 |
| 281 | 20230821 | 144600 | 3959641510 | 15250 | 15240 | 15250 | 15240 | 371 |
| 282 | 20230821 | 144500 | 3953985270 | 15250 | 15250 | 15250 | 15240 | 685 |
| 283 | 20230821 | 144400 | 3943540190 | 15250 | 15270 | 15270 | 15250 | 1779 |
| 284 | 20230821 | 144300 | 3916400790 | 15260 | 15270 | 15270 | 15260 | 1261 |
| 285 | 20230821 | 144200 | 3897152770 | 15280 | 15270 | 15280 | 15270 | 761 |
| 286 | 20230821 | 144100 | 3885531740 | 15280 | 15280 | 15280 | 15280 | 514 |
| 287 | 20230821 | 144000 | 3877677820 | 15290 | 15290 | 15290 | 15280 | 317 |
| 288 | 20230821 | 143900 | 3872833820 | 15290 | 15280 | 15290 | 15270 | 528 |
| 289 | 20230821 | 143800 | 3864765310 | 15280 | 15280 | 15290 | 15280 | 278 |
| 290 | 20230821 | 143700 | 3860516460 | 15280 | 15280 | 15280 | 15280 | 205 |
| 291 | 20230821 | 143600 | 3857384060 | 15280 | 15280 | 15300 | 15270 | 261 |
| 292 | 20230821 | 143500 | 3853395890 | 15270 | 15290 | 15290 | 15270 | 151 |
| 293 | 20230821 | 143400 | 3851088490 | 15290 | 15280 | 15290 | 15280 | 142 |
| 294 | 20230821 | 143300 | 3848918700 | 15280 | 15290 | 15300 | 15280 | 220 |
| 295 | 20230821 | 143200 | 3845555020 | 15280 | 15280 | 15280 | 15280 | 149 |
| 296 | 20230821 | 143100 | 3843278300 | 15280 | 15280 | 15280 | 15280 | 180 |
| 297 | 20230821 | 143000 | 3840527900 | 15280 | 15280 | 15290 | 15280 | 694 |
| 298 | 20230821 | 142900 | 3829922530 | 15280 | 15280 | 15280 | 15280 | 181 |
| 299 | 20230821 | 142800 | 3827156850 | 15290 | 15290 | 15290 | 15280 | 1199 |
| 300 | 20230821 | 142700 | 3808825050 | 15310 | 15290 | 15310 | 15290 | 152 |
| 301 | 20230821 | 142600 | 3806500810 | 15290 | 15310 | 15310 | 15290 | 132 |
| 302 | 20230821 | 142500 | 3804480530 | 15290 | 15290 | 15300 | 15290 | 274 |
| 303 | 20230821 | 142400 | 3800289800 | 15290 | 15290 | 15310 | 15290 | 161 |
| 304 | 20230821 | 142300 | 3797827950 | 15290 | 15290 | 15310 | 15290 | 241 |
| 305 | 20230821 | 142200 | 3794143020 | 15300 | 15300 | 15300 | 15300 | 975 |
| 306 | 20230821 | 142100 | 3779225520 | 15310 | 15300 | 15310 | 15300 | 208 |
| 307 | 20230821 | 142000 | 3776042540 | 15310 | 15300 | 15310 | 15290 | 381 |
| 308 | 20230821 | 141900 | 3770213210 | 15290 | 15300 | 15300 | 15290 | 746 |
| 309 | 20230821 | 141800 | 3758803480 | 15300 | 15300 | 15300 | 15290 | 2198 |
| 310 | 20230821 | 141700 | 3725174200 | 15300 | 15310 | 15310 | 15300 | 535 |
| 311 | 20230821 | 141600 | 3716985050 | 15320 | 15330 | 15330 | 15310 | 174 |
| 312 | 20230821 | 141500 | 3714321080 | 15310 | 15310 | 15330 | 15310 | 238 |
| 313 | 20230821 | 141400 | 3710676860 | 15310 | 15320 | 15370 | 15310 | 696 |
| 314 | 20230821 | 141300 | 3700003960 | 15320 | 15320 | 15320 | 15310 | 200 |
| 315 | 20230821 | 141200 | 3696941410 | 15310 | 15330 | 15330 | 15310 | 244 |
| 316 | 20230821 | 141100 | 3693203350 | 15330 | 15320 | 15330 | 15320 | 84 |
| 317 | 20230821 | 141000 | 3691916230 | 15330 | 15330 | 15350 | 15330 | 32 |
| 318 | 20230821 | 140900 | 3691425510 | 15320 | 15350 | 15350 | 15320 | 210 |
| 319 | 20230821 | 140800 | 3688208070 | 15320 | 15320 | 15350 | 15320 | 236 |
| 320 | 20230821 | 140700 | 3684592490 | 15320 | 15320 | 15320 | 15320 | 10 |
| 321 | 20230821 | 140600 | 3684439290 | 15350 | 15340 | 15350 | 15320 | 154 |
| 322 | 20230821 | 140500 | 3682079790 | 15340 | 15330 | 15340 | 15330 | 363 |
| 323 | 20230821 | 140400 | 3676513310 | 15310 | 15330 | 15330 | 15310 | 104 |
| 324 | 20230821 | 140300 | 3674919350 | 15340 | 15320 | 15340 | 15320 | 63 |
| 325 | 20230821 | 140200 | 3673954030 | 15320 | 15320 | 15320 | 15320 | 244 |
| 326 | 20230821 | 140100 | 3670215950 | 15310 | 15320 | 15320 | 15310 | 142 |
| 327 | 20230821 | 140000 | 3668040790 | 15340 | 15330 | 15340 | 15320 | 37 |
| 328 | 20230821 | 135900 | 3667473350 | 15340 | 15320 | 15340 | 15320 | 388 |
| 329 | 20230821 | 135800 | 3661525000 | 15320 | 15310 | 15320 | 15310 | 209 |
| 330 | 20230821 | 135700 | 3658325090 | 15310 | 15310 | 15320 | 15310 | 161 |
| 331 | 20230821 | 135600 | 3655860100 | 15310 | 15320 | 15320 | 15310 | 77 |
| 332 | 20230821 | 135500 | 3654680590 | 15320 | 15310 | 15320 | 15310 | 151 |
| 333 | 20230821 | 135400 | 3652368770 | 15320 | 15340 | 15340 | 15320 | 18 |
| 334 | 20230821 | 135300 | 3652092850 | 15320 | 15320 | 15320 | 15320 | 148 |
| 335 | 20230821 | 135200 | 3649825490 | 15340 | 15320 | 15340 | 15320 | 370 |
| 336 | 20230821 | 135100 | 3644151070 | 15320 | 15320 | 15340 | 15320 | 213 |
| 337 | 20230821 | 135000 | 3640887750 | 15310 | 15330 | 15330 | 15310 | 102 |
| 338 | 20230821 | 134900 | 3639325150 | 15320 | 15330 | 15340 | 15320 | 340 |
| 339 | 20230821 | 134800 | 3634113320 | 15320 | 15320 | 15330 | 15320 | 163 |
| 340 | 20230821 | 134700 | 3631616080 | 15330 | 15340 | 15340 | 15320 | 1601 |
| 341 | 20230821 | 134600 | 3607085950 | 15310 | 15310 | 15310 | 15310 | 213 |
| 342 | 20230821 | 134500 | 3603824920 | 15320 | 15340 | 15340 | 15320 | 51 |
| 343 | 20230821 | 134400 | 3603043440 | 15310 | 15300 | 15310 | 15300 | 140 |
| 344 | 20230821 | 134300 | 3600900050 | 15300 | 15310 | 15310 | 15300 | 358 |
| 345 | 20230821 | 134200 | 3595421180 | 15300 | 15340 | 15340 | 15300 | 296 |
| 346 | 20230821 | 134100 | 3590886460 | 15340 | 15340 | 15350 | 15340 | 46 |
| 347 | 20230821 | 134000 | 3590180810 | 15340 | 15330 | 15350 | 15330 | 317 |
| 348 | 20230821 | 133900 | 3585318140 | 15320 | 15330 | 15340 | 15320 | 170 |
| 349 | 20230821 | 133800 | 3582712050 | 15330 | 15340 | 15340 | 15330 | 74 |
| 350 | 20230821 | 133700 | 3581577170 | 15350 | 15330 | 15350 | 15320 | 20 |
| 351 | 20230821 | 133600 | 3581270560 | 15320 | 15360 | 15360 | 15320 | 151 |
| 352 | 20230821 | 133500 | 3578956920 | 15320 | 15360 | 15360 | 15320 | 176 |
| 353 | 20230821 | 133400 | 3576259360 | 15360 | 15360 | 15360 | 15320 | 87 |
| 354 | 20230821 | 133300 | 3574923760 | 15320 | 15360 | 15360 | 15320 | 150 |
| 355 | 20230821 | 133200 | 3572625280 | 15320 | 15310 | 15360 | 15310 | 395 |
| 356 | 20230821 | 133100 | 3566572410 | 15300 | 15310 | 15350 | 15300 | 538 |
| 357 | 20230821 | 133000 | 3558323480 | 15350 | 15290 | 15350 | 15290 | 624 |
| 358 | 20230821 | 132900 | 3548776120 | 15300 | 15350 | 15350 | 15300 | 3260 |
| 359 | 20230821 | 132800 | 3498857630 | 15350 | 15360 | 15360 | 15350 | 35 |
| 360 | 20230821 | 132700 | 3498320130 | 15370 | 15380 | 15380 | 15360 | 78 |
| 361 | 20230821 | 132600 | 3497120710 | 15390 | 15380 | 15390 | 15380 | 88 |
| 362 | 20230821 | 132500 | 3495767170 | 15380 | 15390 | 15390 | 15380 | 343 |
| 363 | 20230821 | 132400 | 3490489820 | 15380 | 15390 | 15390 | 15380 | 153 |
| 364 | 20230821 | 132300 | 3488136600 | 15380 | 15380 | 15390 | 15380 | 166 |
| 365 | 20230821 | 132200 | 3485583510 | 15380 | 15350 | 15390 | 15350 | 744 |
| 366 | 20230821 | 132100 | 3474147460 | 15340 | 15340 | 15370 | 15340 | 212 |
| 367 | 20230821 | 132000 | 3470895010 | 15340 | 15370 | 15370 | 15340 | 283 |
| 368 | 20230821 | 131900 | 3466553400 | 15340 | 15340 | 15370 | 15340 | 550 |
| 369 | 20230821 | 131800 | 3458116370 | 15360 | 15350 | 15370 | 15350 | 591 |
| 370 | 20230821 | 131700 | 3449039110 | 15350 | 15360 | 15360 | 15350 | 46 |
| 371 | 20230821 | 131600 | 3448332670 | 15360 | 15360 | 15360 | 15360 | 178 |
| 372 | 20230821 | 131500 | 3445598590 | 15370 | 15340 | 15370 | 15340 | 58 |
| 373 | 20230821 | 131400 | 3444708640 | 15340 | 15350 | 15370 | 15340 | 386 |
| 374 | 20230821 | 131300 | 3438781030 | 15370 | 15360 | 15370 | 15350 | 209 |
| 375 | 20230821 | 131200 | 3435570820 | 15370 | 15340 | 15370 | 15330 | 443 |
| 376 | 20230821 | 131100 | 3428774860 | 15340 | 15340 | 15340 | 15340 | 56 |
| 377 | 20230821 | 131000 | 3427915820 | 15340 | 15340 | 15350 | 15340 | 422 |
| 378 | 20230821 | 130900 | 3421442290 | 15340 | 15340 | 15370 | 15330 | 348 |
| 379 | 20230821 | 130800 | 3416104450 | 15370 | 15340 | 15370 | 15340 | 689 |
| 380 | 20230821 | 130700 | 3405532310 | 15350 | 15340 | 15350 | 15340 | 16 |
| 381 | 20230821 | 130600 | 3405286770 | 15340 | 15350 | 15370 | 15340 | 255 |
| 382 | 20230821 | 130500 | 3401372790 | 15350 | 15350 | 15350 | 15350 | 203 |
| 383 | 20230821 | 130400 | 3398256740 | 15350 | 15360 | 15370 | 15350 | 255 |
| 384 | 20230821 | 130300 | 3394341040 | 15360 | 15370 | 15370 | 15360 | 73 |
| 385 | 20230821 | 130200 | 3393219680 | 15360 | 15370 | 15370 | 15350 | 349 |
| 386 | 20230821 | 130100 | 3387860170 | 15370 | 15370 | 15370 | 15370 | 376 |
| 387 | 20230821 | 130000 | 3382081050 | 15400 | 15360 | 15400 | 15360 | 971 |
| 388 | 20230821 | 125900 | 3367139590 | 15360 | 15370 | 15380 | 15360 | 1084 |
| 389 | 20230821 | 125800 | 3350483760 | 15380 | 15380 | 15380 | 15380 | 424 |
| 390 | 20230821 | 125700 | 3343962640 | 15380 | 15380 | 15390 | 15380 | 276 |
| 391 | 20230821 | 125600 | 3339717680 | 15390 | 15390 | 15400 | 15390 | 537 |
| 392 | 20230821 | 125500 | 3331453190 | 15390 | 15400 | 15410 | 15390 | 825 |
| 393 | 20230821 | 125400 | 3318745190 | 15410 | 15430 | 15440 | 15410 | 932 |
| 394 | 20230821 | 125300 | 3304372590 | 15440 | 15450 | 15450 | 15430 | 2211 |
| 395 | 20230821 | 125200 | 3270216020 | 15450 | 15460 | 15460 | 15450 | 110 |
| 396 | 20230821 | 125100 | 3268515520 | 15450 | 15450 | 15460 | 15450 | 162 |
| 397 | 20230821 | 125000 | 3266012540 | 15460 | 15460 | 15460 | 15460 | 369 |
| 398 | 20230821 | 124900 | 3260307800 | 15460 | 15460 | 15460 | 15460 | 10 |
| 399 | 20230821 | 124800 | 3260153200 | 15460 | 15480 | 15490 | 15460 | 917 |
| 400 | 20230821 | 124700 | 3245959870 | 15470 | 15490 | 15490 | 15470 | 158 |
| 401 | 20230821 | 124600 | 3243515490 | 15490 | 15500 | 15500 | 15490 | 1595 |
| 402 | 20230821 | 124500 | 3218804840 | 15500 | 15490 | 15540 | 15490 | 362 |
| 403 | 20230821 | 124400 | 3213189370 | 15500 | 15500 | 15510 | 15490 | 1276 |
| 404 | 20230821 | 124300 | 3193411150 | 15490 | 15490 | 15490 | 15490 | 1 |
| 405 | 20230821 | 124200 | 3193395660 | 15490 | 15470 | 15490 | 15470 | 756 |
| 406 | 20230821 | 124100 | 3181685770 | 15490 | 15490 | 15490 | 15490 | 10 |
| 407 | 20230821 | 124000 | 3181530870 | 15470 | 15470 | 15470 | 15470 | 5 |
| 408 | 20230821 | 123900 | 3181453520 | 15470 | 15490 | 15490 | 15470 | 47 |
| 409 | 20230821 | 123800 | 3180726270 | 15490 | 15490 | 15490 | 15490 | 12 |
| 410 | 20230821 | 123700 | 3180540390 | 15470 | 15490 | 15490 | 15470 | 336 |
| 411 | 20230821 | 123600 | 3175336850 | 15490 | 15470 | 15490 | 15470 | 81 |
| 412 | 20230821 | 123500 | 3174083620 | 15480 | 15480 | 15490 | 15480 | 78 |
| 413 | 20230821 | 123400 | 3172875930 | 15480 | 15470 | 15480 | 15470 | 294 |
| 414 | 20230821 | 123300 | 3168327080 | 15490 | 15470 | 15490 | 15470 | 21 |
| 415 | 20230821 | 123200 | 3168001930 | 15470 | 15490 | 15490 | 15470 | 12 |
| 416 | 20230821 | 123100 | 3167816270 | 15470 | 15470 | 15470 | 15470 | 44 |
| 417 | 20230821 | 123000 | 3167135590 | 15460 | 15480 | 15490 | 15460 | 534 |
| 418 | 20230821 | 122900 | 3158869150 | 15490 | 15480 | 15490 | 15480 | 341 |
| 419 | 20230821 | 122800 | 3153590230 | 15480 | 15480 | 15480 | 15460 | 20 |
| 420 | 20230821 | 122700 | 3153280770 | 15470 | 15470 | 15480 | 15470 | 20 |
| 421 | 20230821 | 122600 | 3152971290 | 15470 | 15450 | 15470 | 15450 | 80 |
| 422 | 20230821 | 122500 | 3151734120 | 15450 | 15450 | 15450 | 15440 | 1045 |
| 423 | 20230821 | 122400 | 3135591780 | 15480 | 15470 | 15480 | 15470 | 97 |
| 424 | 20230821 | 122300 | 3134091110 | 15450 | 15450 | 15450 | 15450 | 106 |
| 425 | 20230821 | 122200 | 3132453410 | 15460 | 15470 | 15470 | 15460 | 14 |
| 426 | 20230821 | 122100 | 3132236950 | 15460 | 15450 | 15480 | 15440 | 125 |
| 427 | 20230821 | 122000 | 3130305320 | 15420 | 15420 | 15420 | 15420 | 0 |
| 428 | 20230821 | 121900 | 3130305320 | 15420 | 15470 | 15480 | 15420 | 7345 |
| 429 | 20230821 | 121800 | 3016683530 | 15470 | 15470 | 15470 | 15470 | 8 |
| 430 | 20230821 | 121700 | 3016559770 | 15420 | 15420 | 15420 | 15420 | 6 |
| 431 | 20230821 | 121600 | 3016467250 | 15420 | 15470 | 15470 | 15420 | 38 |
| 432 | 20230821 | 121500 | 3015881240 | 15410 | 15470 | 15470 | 15410 | 29 |
| 433 | 20230821 | 121400 | 3015433390 | 15410 | 15480 | 15480 | 15410 | 988 |
| 434 | 20230821 | 121300 | 3000184150 | 15480 | 15440 | 15480 | 15440 | 2 |
| 435 | 20230821 | 121200 | 3000153230 | 15470 | 15450 | 15480 | 15440 | 153 |
| 436 | 20230821 | 121100 | 2997788440 | 15450 | 15470 | 15470 | 15440 | 972 |
| 437 | 20230821 | 121000 | 2982766570 | 15470 | 15480 | 15480 | 15470 | 123 |
| 438 | 20230821 | 120900 | 2980863210 | 15480 | 15460 | 15480 | 15460 | 232 |
| 439 | 20230821 | 120800 | 2977273820 | 15450 | 15460 | 15480 | 15450 | 320 |
| 440 | 20230821 | 120700 | 2972325950 | 15460 | 15450 | 15460 | 15450 | 395 |
| 441 | 20230821 | 120600 | 2966222510 | 15450 | 15450 | 15450 | 15450 | 140 |
| 442 | 20230821 | 120500 | 2964059510 | 15420 | 15450 | 15450 | 15420 | 26 |
| 443 | 20230821 | 120400 | 2963658380 | 15460 | 15460 | 15460 | 15460 | 71 |
| 444 | 20230821 | 120300 | 2962560720 | 15460 | 15470 | 15470 | 15410 | 16 |
| 445 | 20230821 | 120200 | 2962313580 | 15410 | 15480 | 15480 | 15410 | 83 |
| 446 | 20230821 | 120100 | 2961034340 | 15480 | 15410 | 15480 | 15410 | 7 |
| 447 | 20230821 | 120000 | 2960926400 | 15410 | 15480 | 15480 | 15410 | 80 |
| 448 | 20230821 | 115900 | 2959693040 | 15440 | 15440 | 15490 | 15440 | 137 |
| 449 | 20230821 | 115800 | 2957575660 | 15450 | 15420 | 15450 | 15420 | 251 |
| 450 | 20230821 | 115700 | 2953701230 | 15400 | 15430 | 15430 | 15390 | 2068 |
| 451 | 20230821 | 115600 | 2921843480 | 15440 | 15480 | 15480 | 15440 | 1205 |
| 452 | 20230821 | 115500 | 2903217150 | 15480 | 15480 | 15480 | 15470 | 65 |
| 453 | 20230821 | 115400 | 2902211410 | 15490 | 15480 | 15490 | 15480 | 20 |
| 454 | 20230821 | 115300 | 2901901680 | 15490 | 15470 | 15490 | 15470 | 279 |
| 455 | 20230821 | 115200 | 2897585530 | 15470 | 15480 | 15480 | 15470 | 400 |
| 456 | 20230821 | 115100 | 2891393730 | 15480 | 15490 | 15490 | 15480 | 24 |
| 457 | 20230821 | 115000 | 2891022020 | 15490 | 15490 | 15490 | 15490 | 0 |
| 458 | 20230821 | 114900 | 2891022020 | 15490 | 15470 | 15490 | 15470 | 53 |
| 459 | 20230821 | 114800 | 2890201150 | 15480 | 15490 | 15490 | 15480 | 19 |
| 460 | 20230821 | 114700 | 2889906940 | 15470 | 15470 | 15470 | 15470 | 474 |
| 461 | 20230821 | 114600 | 2882574160 | 15470 | 15480 | 15480 | 15470 | 135 |
| 462 | 20230821 | 114500 | 2880485190 | 15470 | 15500 | 15500 | 15470 | 1205 |
| 463 | 20230821 | 114400 | 2861829530 | 15530 | 15530 | 15530 | 15530 | 67 |
| 464 | 20230821 | 114300 | 2860789020 | 15530 | 15500 | 15530 | 15490 | 201 |
| 465 | 20230821 | 114200 | 2857672850 | 15500 | 15510 | 15530 | 15500 | 644 |
| 466 | 20230821 | 114100 | 2847689530 | 15500 | 15500 | 15500 | 15500 | 69 |
| 467 | 20230821 | 114000 | 2846620030 | 15500 | 15500 | 15500 | 15490 | 258 |
| 468 | 20230821 | 113900 | 2842623420 | 15530 | 15510 | 15530 | 15500 | 1393 |
| 469 | 20230821 | 113800 | 2821017760 | 15480 | 15480 | 15480 | 15480 | 84 |
| 470 | 20230821 | 113700 | 2819717440 | 15510 | 15510 | 15510 | 15510 | 5 |
| 471 | 20230821 | 113600 | 2819639890 | 15510 | 15480 | 15510 | 15480 | 334 |
| 472 | 20230821 | 113500 | 2814467520 | 15510 | 15500 | 15510 | 15480 | 449 |
| 473 | 20230821 | 113400 | 2807515380 | 15490 | 15510 | 15510 | 15490 | 2021 |
| 474 | 20230821 | 113300 | 2776190340 | 15510 | 15520 | 15520 | 15510 | 54 |
| 475 | 20230821 | 113200 | 2775352420 | 15530 | 15550 | 15550 | 15530 | 243 |
| 476 | 20230821 | 113100 | 2771573850 | 15550 | 15550 | 15550 | 15550 | 9 |
| 477 | 20230821 | 113000 | 2771433900 | 15560 | 15560 | 15560 | 15530 | 593 |
| 478 | 20230821 | 112900 | 2762212820 | 15500 | 15500 | 15500 | 15500 | 6 |
| 479 | 20230821 | 112800 | 2762119820 | 15550 | 15510 | 15550 | 15510 | 273 |
| 480 | 20230821 | 112700 | 2757875780 | 15510 | 15490 | 15520 | 15490 | 939 |
| 481 | 20230821 | 112600 | 2743321080 | 15480 | 15500 | 15500 | 15480 | 194 |
| 482 | 20230821 | 112500 | 2740316070 | 15500 | 15480 | 15500 | 15480 | 242 |
| 483 | 20230821 | 112400 | 2736568690 | 15500 | 15520 | 15540 | 15500 | 439 |
| 484 | 20230821 | 112300 | 2729761540 | 15510 | 15520 | 15540 | 15510 | 1194 |
| 485 | 20230821 | 112200 | 2711231690 | 15520 | 15540 | 15550 | 15520 | 313 |
| 486 | 20230821 | 112100 | 2706366640 | 15550 | 15540 | 15550 | 15540 | 220 |
| 487 | 20230821 | 112000 | 2702947050 | 15550 | 15540 | 15550 | 15530 | 456 |
| 488 | 20230821 | 111900 | 2695859400 | 15550 | 15540 | 15550 | 15540 | 418 |
| 489 | 20230821 | 111800 | 2689361970 | 15550 | 15540 | 15550 | 15540 | 525 |
| 490 | 20230821 | 111700 | 2681201220 | 15550 | 15570 | 15570 | 15550 | 253 |
| 491 | 20230821 | 111600 | 2677266320 | 15570 | 15550 | 15570 | 15550 | 132 |
| 492 | 20230821 | 111500 | 2675213040 | 15540 | 15540 | 15550 | 15540 | 180 |
| 493 | 20230821 | 111400 | 2672414160 | 15540 | 15540 | 15540 | 15540 | 0 |
| 494 | 20230821 | 111300 | 2672414160 | 15540 | 15560 | 15560 | 15530 | 503 |
| 495 | 20230821 | 111200 | 2664593710 | 15570 | 15560 | 15570 | 15560 | 98 |
| 496 | 20230821 | 111100 | 2663068760 | 15560 | 15550 | 15560 | 15550 | 114 |
| 497 | 20230821 | 111000 | 2661294930 | 15560 | 15580 | 15580 | 15560 | 403 |
| 498 | 20230821 | 110900 | 2655021300 | 15570 | 15570 | 15570 | 15570 | 158 |
| 499 | 20230821 | 110800 | 2652561240 | 15570 | 15560 | 15570 | 15560 | 150 |
| 500 | 20230821 | 110700 | 2650227220 | 15560 | 15560 | 15570 | 15560 | 311 |
| 501 | 20230821 | 110600 | 2645386570 | 15570 | 15550 | 15580 | 15550 | 254 |
| 502 | 20230821 | 110500 | 2641431940 | 15570 | 15560 | 15570 | 15560 | 302 |
| 503 | 20230821 | 110400 | 2636731880 | 15570 | 15570 | 15570 | 15560 | 287 |
| 504 | 20230821 | 110300 | 2632263540 | 15570 | 15570 | 15580 | 15570 | 720 |
| 505 | 20230821 | 110200 | 2621052540 | 15560 | 15550 | 15560 | 15550 | 23 |
| 506 | 20230821 | 110100 | 2620694840 | 15540 | 15570 | 15570 | 15530 | 240 |
| 507 | 20230821 | 110000 | 2616964480 | 15520 | 15520 | 15580 | 15510 | 179 |
| 508 | 20230821 | 105900 | 2614179970 | 15550 | 15550 | 15550 | 15550 | 156 |
| 509 | 20230821 | 105800 | 2611754170 | 15550 | 15570 | 15580 | 15550 | 778 |
| 510 | 20230821 | 105700 | 2599646740 | 15570 | 15560 | 15570 | 15550 | 226 |
| 511 | 20230821 | 105600 | 2596128900 | 15550 | 15550 | 15550 | 15550 | 19 |
| 512 | 20230821 | 105500 | 2595833450 | 15550 | 15520 | 15560 | 15470 | 619 |
| 513 | 20230821 | 105400 | 2586216910 | 15520 | 15530 | 15560 | 15520 | 330 |
| 514 | 20230821 | 105300 | 2581086570 | 15530 | 15530 | 15530 | 15530 | 91 |
| 515 | 20230821 | 105200 | 2579673340 | 15570 | 15510 | 15570 | 15510 | 164 |
| 516 | 20230821 | 105100 | 2577127300 | 15500 | 15540 | 15540 | 15470 | 3223 |
| 517 | 20230821 | 105000 | 2527198850 | 15530 | 15570 | 15570 | 15530 | 368 |
| 518 | 20230821 | 104900 | 2521475480 | 15560 | 15570 | 15580 | 15560 | 862 |
| 519 | 20230821 | 104800 | 2508057230 | 15570 | 15540 | 15570 | 15540 | 124 |
| 520 | 20230821 | 104700 | 2506127190 | 15540 | 15530 | 15550 | 15530 | 219 |
| 521 | 20230821 | 104600 | 2502724330 | 15530 | 15560 | 15560 | 15530 | 435 |
| 522 | 20230821 | 104500 | 2495963990 | 15550 | 15540 | 15600 | 15540 | 436 |
| 523 | 20230821 | 104400 | 2489169830 | 15540 | 15540 | 15540 | 15530 | 48 |
| 524 | 20230821 | 104300 | 2488423950 | 15540 | 15570 | 15570 | 15540 | 843 |
| 525 | 20230821 | 104200 | 2475315300 | 15580 | 15600 | 15600 | 15580 | 503 |
| 526 | 20230821 | 104100 | 2467476270 | 15600 | 15610 | 15610 | 15580 | 80 |
| 527 | 20230821 | 104000 | 2466228020 | 15610 | 15560 | 15610 | 15560 | 200 |
| 528 | 20230821 | 103900 | 2463111350 | 15560 | 15550 | 15560 | 15550 | 33 |
| 529 | 20230821 | 103800 | 2462597910 | 15550 | 15550 | 15550 | 15520 | 640 |
| 530 | 20230821 | 103700 | 2452650980 | 15550 | 15560 | 15560 | 15540 | 734 |
| 531 | 20230821 | 103600 | 2441238850 | 15560 | 15570 | 15570 | 15560 | 309 |
| 532 | 20230821 | 103500 | 2436428450 | 15570 | 15600 | 15600 | 15570 | 557 |
| 533 | 20230821 | 103400 | 2427746040 | 15600 | 15600 | 15600 | 15600 | 43 |
| 534 | 20230821 | 103300 | 2427075240 | 15610 | 15600 | 15610 | 15600 | 348 |
| 535 | 20230821 | 103200 | 2421645520 | 15600 | 15600 | 15600 | 15600 | 477 |
| 536 | 20230821 | 103100 | 2414204320 | 15610 | 15620 | 15620 | 15610 | 452 |
| 537 | 20230821 | 103000 | 2407148500 | 15620 | 15610 | 15620 | 15600 | 622 |
| 538 | 20230821 | 102900 | 2397438580 | 15610 | 15610 | 15610 | 15600 | 83 |
| 539 | 20230821 | 102800 | 2396143070 | 15610 | 15600 | 15610 | 15600 | 76 |
| 540 | 20230821 | 102700 | 2394956770 | 15610 | 15600 | 15610 | 15600 | 895 |
| 541 | 20230821 | 102600 | 2380993390 | 15590 | 15600 | 15600 | 15580 | 680 |
| 542 | 20230821 | 102500 | 2370391870 | 15590 | 15600 | 15600 | 15590 | 469 |
| 543 | 20230821 | 102400 | 2363075770 | 15600 | 15590 | 15600 | 15580 | 278 |
| 544 | 20230821 | 102300 | 2358741210 | 15590 | 15550 | 15600 | 15550 | 480 |
| 545 | 20230821 | 102200 | 2351271990 | 15550 | 15550 | 15550 | 15540 | 215 |
| 546 | 20230821 | 102100 | 2347928890 | 15560 | 15550 | 15560 | 15550 | 288 |
| 547 | 20230821 | 102000 | 2343450110 | 15550 | 15550 | 15560 | 15550 | 157 |
| 548 | 20230821 | 101900 | 2341008750 | 15550 | 15510 | 15550 | 15510 | 583 |
| 549 | 20230821 | 101800 | 2331965980 | 15510 | 15540 | 15550 | 15510 | 222 |
| 550 | 20230821 | 101700 | 2328515480 | 15500 | 15520 | 15530 | 15500 | 1407 |
| 551 | 20230821 | 101600 | 2306705540 | 15500 | 15540 | 15560 | 15500 | 1564 |
| 552 | 20230821 | 101500 | 2282436320 | 15560 | 15620 | 15620 | 15560 | 418 |
| 553 | 20230821 | 101400 | 2275920180 | 15610 | 15590 | 15610 | 15590 | 372 |
| 554 | 20230821 | 101300 | 2270114820 | 15600 | 15600 | 15610 | 15600 | 474 |
| 555 | 20230821 | 101200 | 2262720120 | 15600 | 15590 | 15600 | 15580 | 953 |
| 556 | 20230821 | 101100 | 2247863770 | 15600 | 15600 | 15600 | 15590 | 160 |
| 557 | 20230821 | 101000 | 2245369020 | 15600 | 15610 | 15610 | 15600 | 411 |
| 558 | 20230821 | 100900 | 2238957070 | 15600 | 15610 | 15610 | 15600 | 568 |
| 559 | 20230821 | 100800 | 2230095480 | 15610 | 15620 | 15630 | 15610 | 807 |
| 560 | 20230821 | 100700 | 2217488660 | 15610 | 15630 | 15630 | 15610 | 628 |
| 561 | 20230821 | 100600 | 2207679040 | 15630 | 15620 | 15630 | 15620 | 60 |
| 562 | 20230821 | 100500 | 2206741350 | 15620 | 15600 | 15630 | 15600 | 112 |
| 563 | 20230821 | 100400 | 2204993140 | 15590 | 15630 | 15630 | 15590 | 655 |
| 564 | 20230821 | 100300 | 2194766020 | 15630 | 15640 | 15640 | 15630 | 502 |
| 565 | 20230821 | 100200 | 2186918290 | 15640 | 15630 | 15640 | 15630 | 725 |
| 566 | 20230821 | 100100 | 2175581110 | 15610 | 15600 | 15640 | 15600 | 796 |
| 567 | 20230821 | 100000 | 2163134610 | 15640 | 15520 | 15640 | 15520 | 1576 |
| 568 | 20230821 | 095900 | 2138545350 | 15560 | 15510 | 15560 | 15510 | 814 |
| 569 | 20230821 | 095800 | 2125903660 | 15510 | 15560 | 15560 | 15510 | 195 |
| 570 | 20230821 | 095700 | 2122878350 | 15510 | 15580 | 15580 | 15500 | 234 |
| 571 | 20230821 | 095600 | 2119238100 | 15500 | 15580 | 15580 | 15480 | 2169 |
| 572 | 20230821 | 095500 | 2085576210 | 15580 | 15590 | 15600 | 15560 | 540 |
| 573 | 20230821 | 095400 | 2077161580 | 15600 | 15660 | 15660 | 15560 | 6931 |
| 574 | 20230821 | 095300 | 1968951420 | 15650 | 15690 | 15690 | 15650 | 712 |
| 575 | 20230821 | 095200 | 1957794380 | 15680 | 15690 | 15690 | 15680 | 138 |
| 576 | 20230821 | 095100 | 1955630270 | 15690 | 15730 | 15730 | 15690 | 630 |
| 577 | 20230821 | 095000 | 1945730250 | 15740 | 15750 | 15760 | 15740 | 1049 |
| 578 | 20230821 | 094900 | 1929214320 | 15760 | 15740 | 15770 | 15730 | 2424 |
| 579 | 20230821 | 094800 | 1891026470 | 15720 | 15740 | 15740 | 15700 | 1004 |
| 580 | 20230821 | 094700 | 1875241860 | 15740 | 15700 | 15750 | 15700 | 2573 |
| 581 | 20230821 | 094600 | 1834760360 | 15710 | 15660 | 15710 | 15660 | 1327 |
| 582 | 20230821 | 094500 | 1813938970 | 15660 | 15670 | 15680 | 15660 | 813 |
| 583 | 20230821 | 094400 | 1801198010 | 15670 | 15650 | 15680 | 15650 | 3469 |
| 584 | 20230821 | 094300 | 1746810650 | 15650 | 15640 | 15650 | 15640 | 655 |
| 585 | 20230821 | 094200 | 1736563810 | 15640 | 15640 | 15650 | 15640 | 345 |
| 586 | 20230821 | 094100 | 1731166360 | 15650 | 15720 | 15720 | 15650 | 1431 |
| 587 | 20230821 | 094000 | 1708719470 | 15710 | 15690 | 15720 | 15680 | 836 |
| 588 | 20230821 | 093900 | 1695604760 | 15680 | 15750 | 15770 | 15680 | 1401 |
| 589 | 20230821 | 093800 | 1673555920 | 15750 | 15610 | 15750 | 15610 | 11027 |
| 590 | 20230821 | 093700 | 1500816070 | 15610 | 15610 | 15620 | 15610 | 873 |
| 591 | 20230821 | 093600 | 1487185920 | 15620 | 15610 | 15630 | 15600 | 3530 |
| 592 | 20230821 | 093500 | 1432063120 | 15610 | 15600 | 15610 | 15580 | 950 |
| 593 | 20230821 | 093400 | 1417251210 | 15590 | 15580 | 15600 | 15570 | 1625 |
| 594 | 20230821 | 093300 | 1391925070 | 15580 | 15530 | 15580 | 15530 | 3846 |
| 595 | 20230821 | 093200 | 1332062060 | 15530 | 15560 | 15560 | 15530 | 1190 |
| 596 | 20230821 | 093100 | 1313558260 | 15550 | 15590 | 15590 | 15550 | 949 |
| 597 | 20230821 | 093000 | 1298776240 | 15590 | 15610 | 15620 | 15580 | 2714 |
| 598 | 20230821 | 092900 | 1256427120 | 15610 | 15600 | 15630 | 15590 | 5098 |
| 599 | 20230821 | 092800 | 1176854490 | 15600 | 15590 | 15600 | 15580 | 1114 |
| 600 | 20230821 | 092700 | 1159487380 | 15570 | 15530 | 15600 | 15530 | 2809 |
| 601 | 20230821 | 092600 | 1115740040 | 15530 | 15520 | 15560 | 15520 | 7235 |
| 602 | 20230821 | 092500 | 1003305060 | 15520 | 15490 | 15520 | 15450 | 697 |
| 603 | 20230821 | 092400 | 992502350 | 15500 | 15480 | 15500 | 15450 | 688 |
| 604 | 20230821 | 092300 | 981853630 | 15480 | 15510 | 15510 | 15440 | 1310 |
| 605 | 20230821 | 092200 | 961575510 | 15510 | 15490 | 15510 | 15470 | 4427 |
| 606 | 20230821 | 092100 | 893009840 | 15490 | 15430 | 15500 | 15430 | 5781 |
| 607 | 20230821 | 092000 | 803528420 | 15440 | 15450 | 15460 | 15430 | 2286 |
| 608 | 20230821 | 091900 | 768219810 | 15450 | 15400 | 15450 | 15400 | 2710 |
| 609 | 20230821 | 091800 | 726395140 | 15420 | 15340 | 15440 | 15340 | 2969 |
| 610 | 20230821 | 091700 | 680702500 | 15340 | 15320 | 15340 | 15320 | 550 |
| 611 | 20230821 | 091600 | 672269140 | 15330 | 15320 | 15340 | 15320 | 826 |
| 612 | 20230821 | 091500 | 659609360 | 15320 | 15360 | 15360 | 15310 | 621 |
| 613 | 20230821 | 091400 | 650085330 | 15350 | 15340 | 15350 | 15330 | 1273 |
| 614 | 20230821 | 091300 | 630552170 | 15340 | 15320 | 15350 | 15320 | 1580 |
| 615 | 20230821 | 091200 | 606314350 | 15310 | 15300 | 15330 | 15300 | 2123 |
| 616 | 20230821 | 091100 | 573806370 | 15310 | 15240 | 15310 | 15230 | 2117 |
| 617 | 20230821 | 091000 | 541518040 | 15230 | 15240 | 15240 | 15230 | 607 |
| 618 | 20230821 | 090900 | 532270230 | 15250 | 15270 | 15310 | 15250 | 2094 |
| 619 | 20230821 | 090800 | 500268080 | 15260 | 15260 | 15270 | 15260 | 654 |
| 620 | 20230821 | 090700 | 490284740 | 15260 | 15310 | 15320 | 15250 | 1122 |
| 621 | 20230821 | 090600 | 473134520 | 15310 | 15230 | 15320 | 15220 | 799 |
| 622 | 20230821 | 090500 | 460933320 | 15230 | 15330 | 15330 | 15230 | 4354 |
| 623 | 20230821 | 090400 | 394357060 | 15320 | 15360 | 15380 | 15320 | 4346 |
| 624 | 20230821 | 090300 | 327641490 | 15360 | 15360 | 15400 | 15330 | 2995 |
| 625 | 20230821 | 090200 | 281603380 | 15410 | 15340 | 15410 | 15330 | 6114 |
| 626 | 20230821 | 090100 | 187696730 | 15290 | 15260 | 15380 | 15240 | 5265 |
| 627 | 20230821 | 090000 | 107174820 | 15260 | 15100 | 15310 | 15100 | 7065 |