31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 192900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 4063 |
| 3 | 20230821 | 192800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 4 | 20230821 | 192700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 5 | 20230821 | 192600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 6 | 20230821 | 192500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 7 | 20230821 | 192400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 8 | 20230821 | 192300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 9 | 20230821 | 192200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 10 | 20230821 | 192100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 11 | 20230821 | 192000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 12 | 20230821 | 191900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 13 | 20230821 | 191800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 14 | 20230821 | 191700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 15 | 20230821 | 191600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 16 | 20230821 | 191500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 17 | 20230821 | 191400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 18 | 20230821 | 191300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 19 | 20230821 | 191200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 20 | 20230821 | 191100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 21 | 20230821 | 191000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 22 | 20230821 | 190900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 23 | 20230821 | 190800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 24 | 20230821 | 190700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 25 | 20230821 | 190600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 26 | 20230821 | 190500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 27 | 20230821 | 190400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 28 | 20230821 | 190300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 29 | 20230821 | 190200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 30 | 20230821 | 190100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 31 | 20230821 | 190000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 32 | 20230821 | 185900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 4063 |
| 33 | 20230821 | 185800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 34 | 20230821 | 185700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 35 | 20230821 | 185600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 36 | 20230821 | 185500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 37 | 20230821 | 185400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 38 | 20230821 | 185300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 39 | 20230821 | 185200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 40 | 20230821 | 185100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 41 | 20230821 | 185000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 42 | 20230821 | 184900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 43 | 20230821 | 184800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 44 | 20230821 | 184700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 45 | 20230821 | 184600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 46 | 20230821 | 184500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 47 | 20230821 | 184400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 48 | 20230821 | 184300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 49 | 20230821 | 184200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 50 | 20230821 | 184100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 51 | 20230821 | 184000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 52 | 20230821 | 183900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 53 | 20230821 | 183800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 54 | 20230821 | 183700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 55 | 20230821 | 183600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 56 | 20230821 | 183500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 57 | 20230821 | 183400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 58 | 20230821 | 183300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 59 | 20230821 | 183200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 60 | 20230821 | 183100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 61 | 20230821 | 183000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 62 | 20230821 | 182900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 4063 |
| 63 | 20230821 | 182800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 64 | 20230821 | 182700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 65 | 20230821 | 182600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 66 | 20230821 | 182500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 67 | 20230821 | 182400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 68 | 20230821 | 182300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 69 | 20230821 | 182200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 70 | 20230821 | 182100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 71 | 20230821 | 182000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 72 | 20230821 | 181900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 73 | 20230821 | 181800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 74 | 20230821 | 181700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 75 | 20230821 | 181600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 76 | 20230821 | 181500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 77 | 20230821 | 181400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 78 | 20230821 | 181300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 79 | 20230821 | 181200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 80 | 20230821 | 181100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 81 | 20230821 | 181000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 82 | 20230821 | 180900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 83 | 20230821 | 180800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 84 | 20230821 | 180700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 85 | 20230821 | 180600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 86 | 20230821 | 180500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 87 | 20230821 | 180400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 88 | 20230821 | 180300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 89 | 20230821 | 180200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 90 | 20230821 | 180100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 91 | 20230821 | 180000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 92 | 20230821 | 175900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 4063 |
| 93 | 20230821 | 175800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 94 | 20230821 | 175700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 95 | 20230821 | 175600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 96 | 20230821 | 175500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 97 | 20230821 | 175400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 98 | 20230821 | 175300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 99 | 20230821 | 175200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 100 | 20230821 | 175100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 101 | 20230821 | 175000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 102 | 20230821 | 174900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 103 | 20230821 | 174800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 104 | 20230821 | 174700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 105 | 20230821 | 174600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 106 | 20230821 | 174500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 107 | 20230821 | 174400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 108 | 20230821 | 174300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 109 | 20230821 | 174200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 110 | 20230821 | 174100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 111 | 20230821 | 174000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 112 | 20230821 | 173900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 113 | 20230821 | 173800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 114 | 20230821 | 173700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 115 | 20230821 | 173600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 116 | 20230821 | 173500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 117 | 20230821 | 173400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 118 | 20230821 | 173300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 119 | 20230821 | 173200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 120 | 20230821 | 173100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 121 | 20230821 | 173000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 122 | 20230821 | 172900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 4063 |
| 123 | 20230821 | 172800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 124 | 20230821 | 172700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 125 | 20230821 | 172600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 126 | 20230821 | 172500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 127 | 20230821 | 172400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 128 | 20230821 | 172300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 129 | 20230821 | 172200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 130 | 20230821 | 172100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 131 | 20230821 | 172000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 132 | 20230821 | 171900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 133 | 20230821 | 171800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 134 | 20230821 | 171700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 135 | 20230821 | 171600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 136 | 20230821 | 171500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 137 | 20230821 | 171400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 138 | 20230821 | 171300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 139 | 20230821 | 171200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 140 | 20230821 | 171100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 141 | 20230821 | 171000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 142 | 20230821 | 170900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 143 | 20230821 | 170800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 144 | 20230821 | 170700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 145 | 20230821 | 170600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 146 | 20230821 | 170500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 147 | 20230821 | 170400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 148 | 20230821 | 170300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 149 | 20230821 | 170200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 150 | 20230821 | 170100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 151 | 20230821 | 170000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 152 | 20230821 | 165900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 4063 |
| 153 | 20230821 | 165800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 154 | 20230821 | 165700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 155 | 20230821 | 165600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 156 | 20230821 | 165500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 157 | 20230821 | 165400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 158 | 20230821 | 165300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 159 | 20230821 | 165200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 160 | 20230821 | 165100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 161 | 20230821 | 165000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 162 | 20230821 | 164900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 163 | 20230821 | 164800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 164 | 20230821 | 164700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 165 | 20230821 | 164600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 166 | 20230821 | 164500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 167 | 20230821 | 164400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 168 | 20230821 | 164300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 169 | 20230821 | 164200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 170 | 20230821 | 164100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 171 | 20230821 | 164000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 172 | 20230821 | 163900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 173 | 20230821 | 163800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 174 | 20230821 | 163700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 175 | 20230821 | 163600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 176 | 20230821 | 163500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 177 | 20230821 | 163400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 178 | 20230821 | 163300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 179 | 20230821 | 163200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 180 | 20230821 | 163100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 181 | 20230821 | 163000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 182 | 20230821 | 162900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 4063 |
| 183 | 20230821 | 162800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 184 | 20230821 | 162700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 185 | 20230821 | 162600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 186 | 20230821 | 162500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 187 | 20230821 | 162400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 188 | 20230821 | 162300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 189 | 20230821 | 162200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 190 | 20230821 | 162100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 191 | 20230821 | 162000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 192 | 20230821 | 161900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 193 | 20230821 | 161800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 194 | 20230821 | 161700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 195 | 20230821 | 161600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 196 | 20230821 | 161500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 197 | 20230821 | 161400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 198 | 20230821 | 161300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 199 | 20230821 | 161200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 200 | 20230821 | 161100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 201 | 20230821 | 161000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 202 | 20230821 | 160900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 203 | 20230821 | 160800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 204 | 20230821 | 160700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 205 | 20230821 | 160600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 206 | 20230821 | 160500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 207 | 20230821 | 160400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 208 | 20230821 | 160300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 209 | 20230821 | 160200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 210 | 20230821 | 160100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 211 | 20230821 | 160000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 212 | 20230821 | 155900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 4063 |
| 213 | 20230821 | 155800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 214 | 20230821 | 155700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 215 | 20230821 | 155600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 216 | 20230821 | 155500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 217 | 20230821 | 155400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 218 | 20230821 | 155300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 219 | 20230821 | 155200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 220 | 20230821 | 155100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 221 | 20230821 | 155000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 222 | 20230821 | 154900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 223 | 20230821 | 154800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 224 | 20230821 | 154700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 225 | 20230821 | 154600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 226 | 20230821 | 154500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 227 | 20230821 | 154400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 228 | 20230821 | 154300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 229 | 20230821 | 154200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 230 | 20230821 | 154100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 231 | 20230821 | 154000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 232 | 20230821 | 153900 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 233 | 20230821 | 153800 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 234 | 20230821 | 153700 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 235 | 20230821 | 153600 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 236 | 20230821 | 153500 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 237 | 20230821 | 153400 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 238 | 20230821 | 153300 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 239 | 20230821 | 153200 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 240 | 20230821 | 153100 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 0 |
| 241 | 20230821 | 153000 | 2578824770 | 3220 | 3220 | 3220 | 3220 | 4063 |
| 242 | 20230821 | 152900 | 2565741910 | 3230 | 3230 | 3230 | 3230 | 0 |
| 243 | 20230821 | 152800 | 2565741910 | 3230 | 3230 | 3230 | 3230 | 0 |
| 244 | 20230821 | 152700 | 2565741910 | 3230 | 3230 | 3230 | 3230 | 0 |
| 245 | 20230821 | 152600 | 2565741910 | 3230 | 3230 | 3230 | 3230 | 0 |
| 246 | 20230821 | 152500 | 2565741910 | 3230 | 3230 | 3230 | 3230 | 0 |
| 247 | 20230821 | 152400 | 2565741910 | 3230 | 3230 | 3230 | 3230 | 0 |
| 248 | 20230821 | 152300 | 2565741910 | 3230 | 3230 | 3230 | 3230 | 0 |
| 249 | 20230821 | 152200 | 2565741910 | 3230 | 3230 | 3230 | 3230 | 0 |
| 250 | 20230821 | 152100 | 2565741910 | 3230 | 3230 | 3230 | 3230 | 0 |
| 251 | 20230821 | 152000 | 2565741910 | 3230 | 3230 | 3230 | 3230 | 0 |
| 252 | 20230821 | 151900 | 2565741910 | 3230 | 3225 | 3230 | 3205 | 6132 |
| 253 | 20230821 | 151800 | 2545981600 | 3225 | 3215 | 3225 | 3205 | 2745 |
| 254 | 20230821 | 151700 | 2537147625 | 3215 | 3220 | 3225 | 3215 | 4447 |
| 255 | 20230821 | 151600 | 2522828485 | 3220 | 3215 | 3225 | 3215 | 7307 |
| 256 | 20230821 | 151500 | 2499302805 | 3215 | 3205 | 3220 | 3205 | 4454 |
| 257 | 20230821 | 151400 | 2484980270 | 3210 | 3205 | 3210 | 3205 | 2147 |
| 258 | 20230821 | 151300 | 2478095780 | 3200 | 3195 | 3200 | 3190 | 1626 |
| 259 | 20230821 | 151200 | 2472902580 | 3200 | 3200 | 3200 | 3195 | 672 |
| 260 | 20230821 | 151100 | 2470755030 | 3195 | 3195 | 3195 | 3195 | 929 |
| 261 | 20230821 | 151000 | 2467786875 | 3195 | 3190 | 3195 | 3180 | 2017 |
| 262 | 20230821 | 150900 | 2461371770 | 3200 | 3195 | 3200 | 3175 | 2972 |
| 263 | 20230821 | 150800 | 2451900280 | 3195 | 3185 | 3195 | 3180 | 2732 |
| 264 | 20230821 | 150700 | 2443203645 | 3185 | 3195 | 3200 | 3185 | 3392 |
| 265 | 20230821 | 150600 | 2432398000 | 3200 | 3195 | 3200 | 3190 | 5050 |
| 266 | 20230821 | 150500 | 2416288425 | 3200 | 3200 | 3200 | 3200 | 100 |
| 267 | 20230821 | 150400 | 2415968425 | 3200 | 3190 | 3200 | 3190 | 104 |
| 268 | 20230821 | 150300 | 2415636625 | 3190 | 3195 | 3195 | 3190 | 792 |
| 269 | 20230821 | 150200 | 2413108920 | 3195 | 3205 | 3205 | 3195 | 353 |
| 270 | 20230821 | 150100 | 2411980570 | 3205 | 3200 | 3205 | 3200 | 531 |
| 271 | 20230821 | 150000 | 2410281365 | 3205 | 3205 | 3205 | 3205 | 4 |
| 272 | 20230821 | 145900 | 2410268545 | 3205 | 3200 | 3205 | 3200 | 91 |
| 273 | 20230821 | 145800 | 2409977340 | 3205 | 3195 | 3205 | 3195 | 1199 |
| 274 | 20230821 | 145700 | 2406141555 | 3200 | 3200 | 3200 | 3190 | 657 |
| 275 | 20230821 | 145600 | 2404040450 | 3200 | 3200 | 3205 | 3190 | 3221 |
| 276 | 20230821 | 145500 | 2393751495 | 3200 | 3205 | 3205 | 3200 | 608 |
| 277 | 20230821 | 145400 | 2391803345 | 3205 | 3210 | 3210 | 3205 | 321 |
| 278 | 20230821 | 145300 | 2390772970 | 3210 | 3210 | 3210 | 3205 | 1548 |
| 279 | 20230821 | 145200 | 2385810615 | 3210 | 3210 | 3210 | 3210 | 70 |
| 280 | 20230821 | 145100 | 2385585915 | 3210 | 3215 | 3215 | 3205 | 409 |
| 281 | 20230821 | 145000 | 2384274040 | 3215 | 3215 | 3215 | 3205 | 633 |
| 282 | 20230821 | 144900 | 2382244965 | 3215 | 3215 | 3215 | 3215 | 1 |
| 283 | 20230821 | 144800 | 2382241750 | 3205 | 3205 | 3215 | 3205 | 2300 |
| 284 | 20230821 | 144700 | 2374862555 | 3205 | 3205 | 3205 | 3195 | 812 |
| 285 | 20230821 | 144600 | 2372263120 | 3205 | 3200 | 3205 | 3195 | 504 |
| 286 | 20230821 | 144500 | 2370651785 | 3205 | 3205 | 3205 | 3205 | 0 |
| 287 | 20230821 | 144400 | 2370651785 | 3205 | 3200 | 3205 | 3200 | 418 |
| 288 | 20230821 | 144300 | 2369314180 | 3200 | 3200 | 3200 | 3200 | 10 |
| 289 | 20230821 | 144200 | 2369282180 | 3200 | 3200 | 3200 | 3200 | 500 |
| 290 | 20230821 | 144100 | 2367682180 | 3200 | 3205 | 3205 | 3200 | 843 |
| 291 | 20230821 | 144000 | 2364984280 | 3200 | 3200 | 3200 | 3200 | 2000 |
| 292 | 20230821 | 143900 | 2358584280 | 3205 | 3205 | 3205 | 3200 | 423 |
| 293 | 20230821 | 143800 | 2357230565 | 3205 | 3210 | 3210 | 3205 | 714 |
| 294 | 20230821 | 143700 | 2354942090 | 3200 | 3210 | 3210 | 3200 | 1481 |
| 295 | 20230821 | 143600 | 2350197705 | 3205 | 3205 | 3205 | 3205 | 449 |
| 296 | 20230821 | 143500 | 2348758660 | 3205 | 3205 | 3210 | 3205 | 101 |
| 297 | 20230821 | 143400 | 2348434950 | 3205 | 3200 | 3205 | 3200 | 536 |
| 298 | 20230821 | 143300 | 2346718240 | 3200 | 3205 | 3205 | 3200 | 74 |
| 299 | 20230821 | 143200 | 2346481435 | 3200 | 3205 | 3205 | 3200 | 738 |
| 300 | 20230821 | 143100 | 2344119830 | 3195 | 3195 | 3195 | 3195 | 0 |
| 301 | 20230821 | 143000 | 2344119830 | 3195 | 3205 | 3205 | 3195 | 4002 |
| 302 | 20230821 | 142900 | 2331321960 | 3205 | 3205 | 3205 | 3205 | 2 |
| 303 | 20230821 | 142800 | 2331315550 | 3200 | 3205 | 3205 | 3200 | 2288 |
| 304 | 20230821 | 142700 | 2323993205 | 3210 | 3210 | 3210 | 3210 | 1 |
| 305 | 20230821 | 142600 | 2323989995 | 3210 | 3210 | 3210 | 3210 | 0 |
| 306 | 20230821 | 142500 | 2323989995 | 3210 | 3210 | 3210 | 3210 | 1 |
| 307 | 20230821 | 142400 | 2323986785 | 3205 | 3205 | 3210 | 3205 | 49 |
| 308 | 20230821 | 142300 | 2323829735 | 3210 | 3205 | 3210 | 3200 | 1205 |
| 309 | 20230821 | 142200 | 2319967720 | 3205 | 3205 | 3205 | 3205 | 9 |
| 310 | 20230821 | 142100 | 2319938875 | 3210 | 3200 | 3210 | 3200 | 57 |
| 311 | 20230821 | 142000 | 2319756430 | 3215 | 3210 | 3215 | 3200 | 203 |
| 312 | 20230821 | 141900 | 2319106765 | 3215 | 3205 | 3215 | 3205 | 502 |
| 313 | 20230821 | 141800 | 2317497835 | 3215 | 3200 | 3215 | 3200 | 291 |
| 314 | 20230821 | 141700 | 2316562525 | 3215 | 3205 | 3215 | 3205 | 942 |
| 315 | 20230821 | 141600 | 2313540190 | 3200 | 3205 | 3205 | 3200 | 5757 |
| 316 | 20230821 | 141500 | 2295115000 | 3205 | 3215 | 3215 | 3205 | 1062 |
| 317 | 20230821 | 141400 | 2291711185 | 3210 | 3215 | 3215 | 3210 | 1201 |
| 318 | 20230821 | 141300 | 2287855475 | 3215 | 3215 | 3215 | 3205 | 1809 |
| 319 | 20230821 | 141200 | 2282045540 | 3215 | 3210 | 3215 | 3210 | 464 |
| 320 | 20230821 | 141100 | 2280556055 | 3210 | 3215 | 3215 | 3210 | 1019 |
| 321 | 20230821 | 141000 | 2277283495 | 3215 | 3215 | 3215 | 3215 | 504 |
| 322 | 20230821 | 140900 | 2275663135 | 3215 | 3215 | 3215 | 3215 | 200 |
| 323 | 20230821 | 140800 | 2275020135 | 3220 | 3220 | 3220 | 3220 | 11 |
| 324 | 20230821 | 140700 | 2274984715 | 3210 | 3220 | 3220 | 3210 | 91 |
| 325 | 20230821 | 140600 | 2274692595 | 3220 | 3210 | 3220 | 3210 | 129 |
| 326 | 20230821 | 140500 | 2274277225 | 3220 | 3205 | 3220 | 3205 | 130 |
| 327 | 20230821 | 140400 | 2273859780 | 3205 | 3205 | 3205 | 3205 | 1 |
| 328 | 20230821 | 140300 | 2273856575 | 3205 | 3205 | 3205 | 3205 | 102 |
| 329 | 20230821 | 140200 | 2273529665 | 3205 | 3205 | 3205 | 3205 | 71 |
| 330 | 20230821 | 140100 | 2273302110 | 3205 | 3205 | 3205 | 3200 | 20 |
| 331 | 20230821 | 140000 | 2273238015 | 3205 | 3200 | 3205 | 3200 | 18 |
| 332 | 20230821 | 135900 | 2273180335 | 3205 | 3205 | 3205 | 3205 | 60 |
| 333 | 20230821 | 135800 | 2272988035 | 3205 | 3205 | 3205 | 3205 | 363 |
| 334 | 20230821 | 135700 | 2271824620 | 3205 | 3205 | 3205 | 3205 | 3266 |
| 335 | 20230821 | 135600 | 2261357090 | 3210 | 3220 | 3220 | 3210 | 1438 |
| 336 | 20230821 | 135500 | 2256729435 | 3220 | 3220 | 3220 | 3220 | 1 |
| 337 | 20230821 | 135400 | 2256726215 | 3210 | 3215 | 3215 | 3210 | 1113 |
| 338 | 20230821 | 135300 | 2253147935 | 3215 | 3215 | 3215 | 3215 | 0 |
| 339 | 20230821 | 135200 | 2253147935 | 3215 | 3215 | 3215 | 3215 | 1085 |
| 340 | 20230821 | 135100 | 2249659660 | 3215 | 3215 | 3215 | 3215 | 1823 |
| 341 | 20230821 | 135000 | 2243798715 | 3215 | 3210 | 3215 | 3205 | 457 |
| 342 | 20230821 | 134900 | 2242332095 | 3210 | 3210 | 3210 | 3210 | 68 |
| 343 | 20230821 | 134800 | 2242113815 | 3215 | 3215 | 3215 | 3210 | 133 |
| 344 | 20230821 | 134700 | 2241686250 | 3215 | 3215 | 3215 | 3215 | 398 |
| 345 | 20230821 | 134600 | 2240406680 | 3220 | 3215 | 3220 | 3215 | 687 |
| 346 | 20230821 | 134500 | 2238197970 | 3210 | 3205 | 3210 | 3205 | 1177 |
| 347 | 20230821 | 134400 | 2234423335 | 3205 | 3210 | 3210 | 3205 | 462 |
| 348 | 20230821 | 134300 | 2232941565 | 3210 | 3205 | 3210 | 3205 | 1027 |
| 349 | 20230821 | 134200 | 2229650025 | 3210 | 3205 | 3210 | 3205 | 501 |
| 350 | 20230821 | 134100 | 2228044315 | 3210 | 3215 | 3215 | 3210 | 430 |
| 351 | 20230821 | 134000 | 2226663945 | 3215 | 3220 | 3220 | 3215 | 315 |
| 352 | 20230821 | 133900 | 2225649795 | 3220 | 3220 | 3220 | 3220 | 0 |
| 353 | 20230821 | 133800 | 2225649795 | 3220 | 3215 | 3220 | 3215 | 7 |
| 354 | 20230821 | 133700 | 2225627285 | 3215 | 3215 | 3215 | 3210 | 404 |
| 355 | 20230821 | 133600 | 2224330045 | 3215 | 3215 | 3215 | 3215 | 821 |
| 356 | 20230821 | 133500 | 2221690530 | 3220 | 3220 | 3220 | 3220 | 0 |
| 357 | 20230821 | 133400 | 2221690530 | 3220 | 3215 | 3220 | 3215 | 519 |
| 358 | 20230821 | 133300 | 2220020990 | 3215 | 3215 | 3215 | 3205 | 583 |
| 359 | 20230821 | 133200 | 2218148170 | 3215 | 3215 | 3215 | 3205 | 1401 |
| 360 | 20230821 | 133100 | 2213645955 | 3215 | 3215 | 3215 | 3215 | 190 |
| 361 | 20230821 | 133000 | 2213035105 | 3215 | 3215 | 3215 | 3215 | 410 |
| 362 | 20230821 | 132900 | 2211716955 | 3215 | 3210 | 3215 | 3205 | 1021 |
| 363 | 20230821 | 132800 | 2208435070 | 3205 | 3205 | 3205 | 3205 | 500 |
| 364 | 20230821 | 132700 | 2206832570 | 3200 | 3200 | 3200 | 3200 | 151 |
| 365 | 20230821 | 132600 | 2206349370 | 3200 | 3200 | 3200 | 3200 | 154 |
| 366 | 20230821 | 132500 | 2205856570 | 3200 | 3200 | 3200 | 3200 | 100 |
| 367 | 20230821 | 132400 | 2205536570 | 3200 | 3210 | 3210 | 3200 | 2471 |
| 368 | 20230821 | 132300 | 2197611560 | 3215 | 3215 | 3215 | 3215 | 1 |
| 369 | 20230821 | 132200 | 2197608345 | 3210 | 3215 | 3215 | 3210 | 987 |
| 370 | 20230821 | 132100 | 2194439810 | 3210 | 3215 | 3215 | 3210 | 156 |
| 371 | 20230821 | 132000 | 2193939045 | 3205 | 3210 | 3210 | 3205 | 1298 |
| 372 | 20230821 | 131900 | 2189778550 | 3215 | 3215 | 3215 | 3215 | 1 |
| 373 | 20230821 | 131800 | 2189775335 | 3210 | 3210 | 3210 | 3210 | 24 |
| 374 | 20230821 | 131700 | 2189698295 | 3210 | 3205 | 3210 | 3205 | 292 |
| 375 | 20230821 | 131600 | 2188760990 | 3210 | 3210 | 3210 | 3210 | 200 |
| 376 | 20230821 | 131500 | 2188118990 | 3210 | 3210 | 3210 | 3210 | 0 |
| 377 | 20230821 | 131400 | 2188118990 | 3210 | 3210 | 3210 | 3210 | 938 |
| 378 | 20230821 | 131300 | 2185108010 | 3215 | 3210 | 3215 | 3210 | 227 |
| 379 | 20230821 | 131200 | 2184379320 | 3210 | 3215 | 3220 | 3210 | 28 |
| 380 | 20230821 | 131100 | 2184289425 | 3210 | 3210 | 3210 | 3210 | 542 |
| 381 | 20230821 | 131000 | 2182549605 | 3210 | 3225 | 3225 | 3210 | 6976 |
| 382 | 20230821 | 130900 | 2160101810 | 3230 | 3225 | 3230 | 3225 | 338 |
| 383 | 20230821 | 130800 | 2159010205 | 3230 | 3220 | 3230 | 3220 | 42 |
| 384 | 20230821 | 130700 | 2158874955 | 3225 | 3230 | 3230 | 3220 | 12597 |
| 385 | 20230821 | 130600 | 2118199910 | 3230 | 3230 | 3240 | 3230 | 1499 |
| 386 | 20230821 | 130500 | 2113358120 | 3235 | 3245 | 3245 | 3235 | 7112 |
| 387 | 20230821 | 130400 | 2090332530 | 3245 | 3240 | 3245 | 3240 | 1614 |
| 388 | 20230821 | 130300 | 2085098520 | 3240 | 3235 | 3245 | 3230 | 8949 |
| 389 | 20230821 | 130200 | 2056104880 | 3235 | 3240 | 3240 | 3225 | 6320 |
| 390 | 20230821 | 130100 | 2035683165 | 3240 | 3235 | 3240 | 3235 | 3190 |
| 391 | 20230821 | 130000 | 2025358725 | 3235 | 3235 | 3240 | 3235 | 3647 |
| 392 | 20230821 | 125900 | 2013560010 | 3235 | 3225 | 3235 | 3225 | 778 |
| 393 | 20230821 | 125800 | 2011047290 | 3230 | 3225 | 3230 | 3215 | 2787 |
| 394 | 20230821 | 125700 | 2002058385 | 3225 | 3230 | 3230 | 3220 | 1876 |
| 395 | 20230821 | 125600 | 1996008325 | 3225 | 3200 | 3225 | 3200 | 5955 |
| 396 | 20230821 | 125500 | 1976853145 | 3200 | 3200 | 3200 | 3200 | 1 |
| 397 | 20230821 | 125400 | 1976849945 | 3195 | 3200 | 3200 | 3195 | 101 |
| 398 | 20230821 | 125300 | 1976527200 | 3195 | 3195 | 3195 | 3195 | 150 |
| 399 | 20230821 | 125200 | 1976047950 | 3195 | 3195 | 3195 | 3195 | 1 |
| 400 | 20230821 | 125100 | 1976044755 | 3200 | 3200 | 3200 | 3200 | 1 |
| 401 | 20230821 | 125000 | 1976041555 | 3200 | 3200 | 3200 | 3200 | 79 |
| 402 | 20230821 | 124900 | 1975788755 | 3205 | 3200 | 3205 | 3200 | 442 |
| 403 | 20230821 | 124800 | 1974372245 | 3200 | 3200 | 3200 | 3195 | 1496 |
| 404 | 20230821 | 124700 | 1969587655 | 3200 | 3205 | 3205 | 3200 | 239 |
| 405 | 20230821 | 124600 | 1968822705 | 3205 | 3205 | 3205 | 3205 | 1 |
| 406 | 20230821 | 124500 | 1968819500 | 3200 | 3200 | 3200 | 3200 | 1 |
| 407 | 20230821 | 124400 | 1968816300 | 3200 | 3200 | 3200 | 3200 | 0 |
| 408 | 20230821 | 124300 | 1968816300 | 3200 | 3200 | 3200 | 3200 | 69 |
| 409 | 20230821 | 124200 | 1968595500 | 3195 | 3195 | 3195 | 3190 | 4415 |
| 410 | 20230821 | 124100 | 1954491650 | 3200 | 3200 | 3200 | 3200 | 30 |
| 411 | 20230821 | 124000 | 1954395650 | 3200 | 3200 | 3200 | 3200 | 1924 |
| 412 | 20230821 | 123900 | 1948238850 | 3200 | 3200 | 3200 | 3200 | 30 |
| 413 | 20230821 | 123800 | 1948142850 | 3200 | 3200 | 3200 | 3200 | 262 |
| 414 | 20230821 | 123700 | 1947304450 | 3205 | 3205 | 3205 | 3205 | 100 |
| 415 | 20230821 | 123600 | 1946983950 | 3200 | 3200 | 3200 | 3200 | 1678 |
| 416 | 20230821 | 123500 | 1941614350 | 3200 | 3205 | 3205 | 3200 | 11 |
| 417 | 20230821 | 123400 | 1941579140 | 3205 | 3205 | 3205 | 3205 | 625 |
| 418 | 20230821 | 123300 | 1939576015 | 3205 | 3205 | 3205 | 3205 | 100 |
| 419 | 20230821 | 123200 | 1939255515 | 3200 | 3200 | 3200 | 3200 | 1 |
| 420 | 20230821 | 123100 | 1939252315 | 3205 | 3205 | 3205 | 3205 | 944 |
| 421 | 20230821 | 123000 | 1936226795 | 3205 | 3200 | 3205 | 3200 | 102 |
| 422 | 20230821 | 122900 | 1935900385 | 3200 | 3200 | 3200 | 3200 | 0 |
| 423 | 20230821 | 122800 | 1935900385 | 3200 | 3200 | 3200 | 3200 | 101 |
| 424 | 20230821 | 122700 | 1935577185 | 3195 | 3190 | 3195 | 3190 | 11 |
| 425 | 20230821 | 122600 | 1935542090 | 3190 | 3195 | 3195 | 3190 | 48 |
| 426 | 20230821 | 122500 | 1935388960 | 3190 | 3190 | 3190 | 3190 | 0 |
| 427 | 20230821 | 122400 | 1935388960 | 3190 | 3200 | 3200 | 3190 | 221 |
| 428 | 20230821 | 122300 | 1934683750 | 3205 | 3205 | 3205 | 3205 | 0 |
| 429 | 20230821 | 122200 | 1934683750 | 3205 | 3205 | 3205 | 3205 | 1 |
| 430 | 20230821 | 122100 | 1934680545 | 3190 | 3205 | 3205 | 3190 | 1291 |
| 431 | 20230821 | 122000 | 1930562240 | 3195 | 3200 | 3200 | 3195 | 1001 |
| 432 | 20230821 | 121900 | 1927359045 | 3195 | 3200 | 3200 | 3195 | 8 |
| 433 | 20230821 | 121800 | 1927333480 | 3180 | 3180 | 3180 | 3180 | 0 |
| 434 | 20230821 | 121700 | 1927333480 | 3180 | 3180 | 3180 | 3180 | 102 |
| 435 | 20230821 | 121600 | 1927009120 | 3175 | 3185 | 3185 | 3175 | 4702 |
| 436 | 20230821 | 121500 | 1912056550 | 3185 | 3190 | 3190 | 3185 | 418 |
| 437 | 20230821 | 121400 | 1910723660 | 3190 | 3190 | 3190 | 3190 | 311 |
| 438 | 20230821 | 121300 | 1909731570 | 3195 | 3200 | 3205 | 3195 | 485 |
| 439 | 20230821 | 121200 | 1908180425 | 3200 | 3200 | 3200 | 3200 | 288 |
| 440 | 20230821 | 121100 | 1907258825 | 3190 | 3190 | 3190 | 3185 | 1456 |
| 441 | 20230821 | 121000 | 1902615520 | 3190 | 3200 | 3200 | 3190 | 818 |
| 442 | 20230821 | 120900 | 1900005600 | 3190 | 3190 | 3190 | 3190 | 47 |
| 443 | 20230821 | 120800 | 1899855670 | 3200 | 3200 | 3200 | 3200 | 2 |
| 444 | 20230821 | 120700 | 1899849270 | 3200 | 3200 | 3200 | 3200 | 0 |
| 445 | 20230821 | 120600 | 1899849270 | 3200 | 3200 | 3200 | 3200 | 404 |
| 446 | 20230821 | 120500 | 1898556470 | 3200 | 3200 | 3200 | 3200 | 0 |
| 447 | 20230821 | 120400 | 1898556470 | 3200 | 3195 | 3200 | 3195 | 3 |
| 448 | 20230821 | 120300 | 1898546875 | 3200 | 3180 | 3200 | 3180 | 389 |
| 449 | 20230821 | 120200 | 1897303950 | 3195 | 3185 | 3195 | 3180 | 240 |
| 450 | 20230821 | 120100 | 1896540695 | 3180 | 3190 | 3190 | 3180 | 1258 |
| 451 | 20230821 | 120000 | 1892538995 | 3190 | 3190 | 3190 | 3190 | 0 |
| 452 | 20230821 | 115900 | 1892538995 | 3190 | 3190 | 3190 | 3190 | 0 |
| 453 | 20230821 | 115800 | 1892538995 | 3190 | 3195 | 3195 | 3190 | 919 |
| 454 | 20230821 | 115700 | 1889603670 | 3200 | 3195 | 3200 | 3195 | 132 |
| 455 | 20230821 | 115600 | 1889181405 | 3190 | 3190 | 3190 | 3190 | 0 |
| 456 | 20230821 | 115500 | 1889181405 | 3190 | 3190 | 3190 | 3190 | 3 |
| 457 | 20230821 | 115400 | 1889171835 | 3190 | 3190 | 3190 | 3190 | 0 |
| 458 | 20230821 | 115300 | 1889171835 | 3190 | 3190 | 3190 | 3190 | 1 |
| 459 | 20230821 | 115200 | 1889168645 | 3195 | 3200 | 3200 | 3195 | 400 |
| 460 | 20230821 | 115100 | 1887889145 | 3195 | 3185 | 3195 | 3185 | 134 |
| 461 | 20230821 | 115000 | 1887462255 | 3185 | 3185 | 3185 | 3170 | 5245 |
| 462 | 20230821 | 114900 | 1870801940 | 3185 | 3200 | 3200 | 3175 | 20819 |
| 463 | 20230821 | 114800 | 1804520195 | 3195 | 3200 | 3200 | 3195 | 825 |
| 464 | 20230821 | 114700 | 1801884310 | 3195 | 3195 | 3195 | 3195 | 225 |
| 465 | 20230821 | 114600 | 1801165435 | 3195 | 3195 | 3200 | 3195 | 159 |
| 466 | 20230821 | 114500 | 1800657420 | 3200 | 3200 | 3200 | 3200 | 127 |
| 467 | 20230821 | 114400 | 1800251020 | 3205 | 3200 | 3205 | 3200 | 251 |
| 468 | 20230821 | 114300 | 1799446570 | 3200 | 3205 | 3205 | 3200 | 7 |
| 469 | 20230821 | 114200 | 1799424160 | 3200 | 3200 | 3200 | 3200 | 229 |
| 470 | 20230821 | 114100 | 1798691360 | 3205 | 3205 | 3205 | 3205 | 199 |
| 471 | 20230821 | 114000 | 1798053565 | 3200 | 3195 | 3200 | 3195 | 134 |
| 472 | 20230821 | 113900 | 1797625270 | 3195 | 3190 | 3195 | 3190 | 6 |
| 473 | 20230821 | 113800 | 1797606120 | 3190 | 3190 | 3190 | 3190 | 246 |
| 474 | 20230821 | 113700 | 1796821380 | 3190 | 3190 | 3190 | 3190 | 413 |
| 475 | 20230821 | 113600 | 1795503910 | 3190 | 3190 | 3190 | 3190 | 4 |
| 476 | 20230821 | 113500 | 1795491150 | 3195 | 3200 | 3200 | 3195 | 2899 |
| 477 | 20230821 | 113400 | 1786228775 | 3210 | 3195 | 3210 | 3195 | 316 |
| 478 | 20230821 | 113300 | 1785217495 | 3195 | 3215 | 3215 | 3195 | 350 |
| 479 | 20230821 | 113200 | 1784095365 | 3195 | 3220 | 3225 | 3195 | 12412 |
| 480 | 20230821 | 113100 | 1744252850 | 3205 | 3200 | 3220 | 3200 | 4718 |
| 481 | 20230821 | 113000 | 1729119130 | 3200 | 3190 | 3200 | 3190 | 472 |
| 482 | 20230821 | 112900 | 1727609695 | 3190 | 3185 | 3190 | 3185 | 1501 |
| 483 | 20230821 | 112800 | 1722829005 | 3185 | 3190 | 3190 | 3185 | 1369 |
| 484 | 20230821 | 112700 | 1718468440 | 3195 | 3185 | 3195 | 3185 | 5582 |
| 485 | 20230821 | 112600 | 1700680280 | 3185 | 3185 | 3190 | 3185 | 2432 |
| 486 | 20230821 | 112500 | 1692932830 | 3180 | 3185 | 3185 | 3180 | 3005 |
| 487 | 20230821 | 112400 | 1683362455 | 3190 | 3195 | 3195 | 3190 | 2190 |
| 488 | 20230821 | 112300 | 1676375525 | 3190 | 3195 | 3195 | 3190 | 1975 |
| 489 | 20230821 | 112200 | 1670066120 | 3195 | 3200 | 3200 | 3195 | 356 |
| 490 | 20230821 | 112100 | 1668928320 | 3200 | 3200 | 3200 | 3200 | 1720 |
| 491 | 20230821 | 112000 | 1663424320 | 3200 | 3200 | 3205 | 3200 | 2154 |
| 492 | 20230821 | 111900 | 1656528475 | 3200 | 3220 | 3220 | 3200 | 8015 |
| 493 | 20230821 | 111800 | 1630804700 | 3220 | 3220 | 3220 | 3215 | 520 |
| 494 | 20230821 | 111700 | 1629130350 | 3225 | 3215 | 3225 | 3215 | 450 |
| 495 | 20230821 | 111600 | 1627683175 | 3215 | 3200 | 3215 | 3195 | 8555 |
| 496 | 20230821 | 111500 | 1600280085 | 3195 | 3205 | 3215 | 3195 | 15163 |
| 497 | 20230821 | 111400 | 1551732180 | 3205 | 3230 | 3230 | 3205 | 19204 |
| 498 | 20230821 | 111300 | 1489873540 | 3230 | 3225 | 3230 | 3225 | 1451 |
| 499 | 20230821 | 111200 | 1485187935 | 3225 | 3235 | 3240 | 3225 | 8867 |
| 500 | 20230821 | 111100 | 1456544830 | 3235 | 3240 | 3245 | 3230 | 3736 |
| 501 | 20230821 | 111000 | 1444465780 | 3240 | 3250 | 3250 | 3235 | 13900 |
| 502 | 20230821 | 110900 | 1399421150 | 3245 | 3245 | 3260 | 3245 | 24186 |
| 503 | 20230821 | 110800 | 1320810255 | 3245 | 3280 | 3290 | 3225 | 60242 |
| 504 | 20230821 | 110700 | 1124600035 | 3280 | 3200 | 3280 | 3200 | 75718 |
| 505 | 20230821 | 110600 | 879628820 | 3200 | 3200 | 3200 | 3200 | 1133 |
| 506 | 20230821 | 110500 | 876003220 | 3200 | 3185 | 3200 | 3185 | 20189 |
| 507 | 20230821 | 110400 | 811603330 | 3175 | 3185 | 3185 | 3175 | 120 |
| 508 | 20230821 | 110300 | 811221330 | 3185 | 3185 | 3185 | 3185 | 0 |
| 509 | 20230821 | 110200 | 811221330 | 3185 | 3170 | 3185 | 3170 | 1655 |
| 510 | 20230821 | 110100 | 805970645 | 3170 | 3170 | 3170 | 3170 | 84 |
| 511 | 20230821 | 110000 | 805704365 | 3180 | 3170 | 3180 | 3170 | 124 |
| 512 | 20230821 | 105900 | 805311275 | 3165 | 3180 | 3180 | 3165 | 4005 |
| 513 | 20230821 | 105800 | 792622065 | 3180 | 3180 | 3180 | 3180 | 123 |
| 514 | 20230821 | 105700 | 792230925 | 3175 | 3175 | 3180 | 3175 | 1744 |
| 515 | 20230821 | 105600 | 786690160 | 3180 | 3180 | 3180 | 3180 | 0 |
| 516 | 20230821 | 105500 | 786690160 | 3180 | 3180 | 3180 | 3180 | 16 |
| 517 | 20230821 | 105400 | 786639280 | 3180 | 3180 | 3180 | 3180 | 1140 |
| 518 | 20230821 | 105300 | 783014080 | 3180 | 3180 | 3180 | 3180 | 301 |
| 519 | 20230821 | 105200 | 782056900 | 3180 | 3180 | 3180 | 3180 | 200 |
| 520 | 20230821 | 105100 | 781420900 | 3180 | 3180 | 3180 | 3180 | 21 |
| 521 | 20230821 | 105000 | 781354120 | 3185 | 3175 | 3185 | 3175 | 33 |
| 522 | 20230821 | 104900 | 781249185 | 3175 | 3185 | 3185 | 3175 | 13 |
| 523 | 20230821 | 104800 | 781207810 | 3185 | 3180 | 3185 | 3180 | 2410 |
| 524 | 20230821 | 104700 | 773543250 | 3180 | 3170 | 3180 | 3170 | 441 |
| 525 | 20230821 | 104600 | 772144265 | 3170 | 3170 | 3170 | 3170 | 0 |
| 526 | 20230821 | 104500 | 772144265 | 3170 | 3170 | 3170 | 3170 | 0 |
| 527 | 20230821 | 104400 | 772144265 | 3170 | 3170 | 3170 | 3170 | 325 |
| 528 | 20230821 | 104300 | 771114015 | 3170 | 3175 | 3175 | 3170 | 112 |
| 529 | 20230821 | 104200 | 770758420 | 3180 | 3185 | 3185 | 3170 | 878 |
| 530 | 20230821 | 104100 | 767966635 | 3185 | 3185 | 3185 | 3175 | 1292 |
| 531 | 20230821 | 104000 | 763864515 | 3180 | 3180 | 3180 | 3170 | 1105 |
| 532 | 20230821 | 103900 | 760353495 | 3180 | 3170 | 3180 | 3170 | 1518 |
| 533 | 20230821 | 103800 | 755529435 | 3170 | 3170 | 3170 | 3170 | 2081 |
| 534 | 20230821 | 103700 | 748932665 | 3180 | 3180 | 3180 | 3180 | 0 |
| 535 | 20230821 | 103600 | 748932665 | 3180 | 3180 | 3180 | 3175 | 601 |
| 536 | 20230821 | 103500 | 747023985 | 3175 | 3180 | 3185 | 3175 | 2928 |
| 537 | 20230821 | 103400 | 737725005 | 3185 | 3190 | 3190 | 3185 | 538 |
| 538 | 20230821 | 103300 | 736011295 | 3190 | 3190 | 3190 | 3190 | 250 |
| 539 | 20230821 | 103200 | 735213795 | 3180 | 3185 | 3185 | 3180 | 491 |
| 540 | 20230821 | 103100 | 733651625 | 3190 | 3180 | 3190 | 3180 | 2990 |
| 541 | 20230821 | 103000 | 724143405 | 3180 | 3180 | 3180 | 3180 | 0 |
| 542 | 20230821 | 102900 | 724143405 | 3180 | 3170 | 3180 | 3170 | 16 |
| 543 | 20230821 | 102800 | 724092675 | 3170 | 3170 | 3170 | 3170 | 251 |
| 544 | 20230821 | 102700 | 723297005 | 3180 | 3180 | 3180 | 3180 | 208 |
| 545 | 20230821 | 102600 | 722635565 | 3170 | 3170 | 3170 | 3170 | 200 |
| 546 | 20230821 | 102500 | 722001565 | 3180 | 3180 | 3180 | 3180 | 1 |
| 547 | 20230821 | 102400 | 721998385 | 3170 | 3175 | 3175 | 3170 | 2100 |
| 548 | 20230821 | 102300 | 715340965 | 3180 | 3175 | 3180 | 3175 | 236 |
| 549 | 20230821 | 102200 | 714591660 | 3180 | 3180 | 3180 | 3180 | 462 |
| 550 | 20230821 | 102100 | 713122500 | 3185 | 3185 | 3185 | 3185 | 0 |
| 551 | 20230821 | 102000 | 713122500 | 3185 | 3175 | 3185 | 3175 | 502 |
| 552 | 20230821 | 101900 | 711528635 | 3175 | 3180 | 3185 | 3175 | 7483 |
| 553 | 20230821 | 101800 | 687722760 | 3175 | 3170 | 3175 | 3170 | 1127 |
| 554 | 20230821 | 101700 | 684147940 | 3180 | 3180 | 3180 | 3180 | 1 |
| 555 | 20230821 | 101600 | 684144760 | 3170 | 3175 | 3175 | 3170 | 1924 |
| 556 | 20230821 | 101500 | 678040620 | 3175 | 3175 | 3175 | 3175 | 469 |
| 557 | 20230821 | 101400 | 676551545 | 3175 | 3175 | 3175 | 3175 | 10 |
| 558 | 20230821 | 101300 | 676519795 | 3175 | 3180 | 3180 | 3175 | 524 |
| 559 | 20230821 | 101200 | 674855840 | 3180 | 3175 | 3180 | 3175 | 569 |
| 560 | 20230821 | 101100 | 673049260 | 3175 | 3185 | 3185 | 3175 | 1196 |
| 561 | 20230821 | 101000 | 669251225 | 3190 | 3190 | 3190 | 3190 | 200 |
| 562 | 20230821 | 100900 | 668613225 | 3190 | 3190 | 3190 | 3190 | 8 |
| 563 | 20230821 | 100800 | 668587705 | 3190 | 3200 | 3200 | 3190 | 1190 |
| 564 | 20230821 | 100700 | 664783150 | 3195 | 3180 | 3195 | 3180 | 6326 |
| 565 | 20230821 | 100600 | 644595795 | 3180 | 3175 | 3180 | 3175 | 254 |
| 566 | 20230821 | 100500 | 643788155 | 3175 | 3180 | 3180 | 3175 | 44 |
| 567 | 20230821 | 100400 | 643648450 | 3180 | 3185 | 3185 | 3180 | 1031 |
| 568 | 20230821 | 100300 | 640369770 | 3185 | 3185 | 3185 | 3185 | 251 |
| 569 | 20230821 | 100200 | 639570335 | 3190 | 3185 | 3190 | 3185 | 36 |
| 570 | 20230821 | 100100 | 639455670 | 3190 | 3195 | 3195 | 3185 | 1326 |
| 571 | 20230821 | 100000 | 635226500 | 3190 | 3195 | 3195 | 3190 | 11 |
| 572 | 20230821 | 095900 | 635191405 | 3190 | 3175 | 3190 | 3175 | 3840 |
| 573 | 20230821 | 095800 | 622959830 | 3185 | 3185 | 3185 | 3185 | 110 |
| 574 | 20230821 | 095700 | 622609480 | 3185 | 3185 | 3185 | 3185 | 10 |
| 575 | 20230821 | 095600 | 622577630 | 3185 | 3175 | 3185 | 3175 | 6 |
| 576 | 20230821 | 095500 | 622558570 | 3175 | 3190 | 3190 | 3175 | 313 |
| 577 | 20230821 | 095400 | 621564765 | 3180 | 3180 | 3180 | 3180 | 100 |
| 578 | 20230821 | 095300 | 621246765 | 3180 | 3175 | 3180 | 3175 | 2403 |
| 579 | 20230821 | 095200 | 613616505 | 3180 | 3180 | 3180 | 3180 | 4854 |
| 580 | 20230821 | 095100 | 598180785 | 3190 | 3170 | 3190 | 3160 | 9016 |
| 581 | 20230821 | 095000 | 569567500 | 3170 | 3180 | 3180 | 3170 | 2527 |
| 582 | 20230821 | 094900 | 561543235 | 3180 | 3185 | 3185 | 3180 | 1106 |
| 583 | 20230821 | 094800 | 558023095 | 3185 | 3190 | 3190 | 3185 | 297 |
| 584 | 20230821 | 094700 | 557076650 | 3190 | 3195 | 3195 | 3190 | 1965 |
| 585 | 20230821 | 094600 | 550805790 | 3190 | 3180 | 3190 | 3180 | 3889 |
| 586 | 20230821 | 094500 | 538417375 | 3185 | 3185 | 3185 | 3185 | 612 |
| 587 | 20230821 | 094400 | 536468155 | 3180 | 3180 | 3180 | 3175 | 9924 |
| 588 | 20230821 | 094300 | 504912335 | 3180 | 3175 | 3180 | 3175 | 2633 |
| 589 | 20230821 | 094200 | 496540380 | 3180 | 3185 | 3190 | 3170 | 540 |
| 590 | 20230821 | 094100 | 494818890 | 3195 | 3185 | 3195 | 3175 | 1748 |
| 591 | 20230821 | 094000 | 489257325 | 3195 | 3195 | 3200 | 3185 | 14682 |
| 592 | 20230821 | 093900 | 442391510 | 3195 | 3180 | 3195 | 3175 | 15618 |
| 593 | 20230821 | 093800 | 392592465 | 3175 | 3170 | 3175 | 3170 | 1883 |
| 594 | 20230821 | 093700 | 386614365 | 3170 | 3170 | 3175 | 3165 | 1733 |
| 595 | 20230821 | 093600 | 381121700 | 3170 | 3165 | 3170 | 3165 | 439 |
| 596 | 20230821 | 093500 | 379732255 | 3165 | 3165 | 3165 | 3165 | 11 |
| 597 | 20230821 | 093400 | 379697440 | 3165 | 3170 | 3170 | 3165 | 1251 |
| 598 | 20230821 | 093300 | 375738020 | 3165 | 3160 | 3165 | 3160 | 3560 |
| 599 | 20230821 | 093200 | 364470785 | 3165 | 3160 | 3165 | 3160 | 206 |
| 600 | 20230821 | 093100 | 363819795 | 3160 | 3160 | 3165 | 3160 | 120 |
| 601 | 20230821 | 093000 | 363440095 | 3170 | 3165 | 3170 | 3160 | 244 |
| 602 | 20230821 | 092900 | 362667985 | 3165 | 3170 | 3170 | 3165 | 460 |
| 603 | 20230821 | 092800 | 361212035 | 3170 | 3160 | 3170 | 3160 | 469 |
| 604 | 20230821 | 092700 | 359727570 | 3160 | 3155 | 3160 | 3155 | 8447 |
| 605 | 20230821 | 092600 | 333035580 | 3160 | 3150 | 3160 | 3150 | 589 |
| 606 | 20230821 | 092500 | 331177245 | 3150 | 3145 | 3150 | 3140 | 397 |
| 607 | 20230821 | 092400 | 329927645 | 3150 | 3150 | 3150 | 3150 | 581 |
| 608 | 20230821 | 092300 | 328097495 | 3155 | 3150 | 3155 | 3150 | 6646 |
| 609 | 20230821 | 092200 | 307137595 | 3155 | 3150 | 3155 | 3150 | 426 |
| 610 | 20230821 | 092100 | 305794640 | 3150 | 3150 | 3155 | 3150 | 1372 |
| 611 | 20230821 | 092000 | 301472835 | 3140 | 3140 | 3155 | 3140 | 518 |
| 612 | 20230821 | 091900 | 299843665 | 3155 | 3155 | 3155 | 3155 | 100 |
| 613 | 20230821 | 091800 | 299528165 | 3150 | 3150 | 3150 | 3140 | 10705 |
| 614 | 20230821 | 091700 | 265807475 | 3150 | 3135 | 3155 | 3135 | 745 |
| 615 | 20230821 | 091600 | 263462860 | 3140 | 3125 | 3140 | 3125 | 923 |
| 616 | 20230821 | 091500 | 260573290 | 3120 | 3125 | 3125 | 3115 | 10532 |
| 617 | 20230821 | 091400 | 227696910 | 3125 | 3130 | 3130 | 3125 | 203 |
| 618 | 20230821 | 091300 | 227061570 | 3125 | 3130 | 3130 | 3125 | 908 |
| 619 | 20230821 | 091200 | 224223505 | 3130 | 3135 | 3135 | 3130 | 654 |
| 620 | 20230821 | 091100 | 222175560 | 3135 | 3140 | 3140 | 3120 | 5703 |
| 621 | 20230821 | 091000 | 204327675 | 3140 | 3140 | 3145 | 3130 | 2772 |
| 622 | 20230821 | 090900 | 195638755 | 3140 | 3155 | 3155 | 3140 | 3628 |
| 623 | 20230821 | 090800 | 184214760 | 3155 | 3155 | 3160 | 3155 | 2037 |
| 624 | 20230821 | 090700 | 177787875 | 3160 | 3165 | 3165 | 3155 | 3139 |
| 625 | 20230821 | 090600 | 167869470 | 3165 | 3160 | 3165 | 3160 | 2149 |
| 626 | 20230821 | 090500 | 161076040 | 3160 | 3160 | 3160 | 3150 | 1719 |
| 627 | 20230821 | 090400 | 155650365 | 3160 | 3155 | 3160 | 3145 | 4811 |
| 628 | 20230821 | 090300 | 140503560 | 3160 | 3160 | 3165 | 3160 | 928 |
| 629 | 20230821 | 090200 | 137567405 | 3140 | 3175 | 3175 | 3140 | 18455 |
| 630 | 20230821 | 090100 | 79306920 | 3175 | 3175 | 3175 | 3165 | 7480 |
| 631 | 20230821 | 090000 | 55586665 | 3175 | 3190 | 3190 | 3165 | 17459 |