33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 191500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 1321 |
| 3 | 20230823 | 191400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 4 | 20230823 | 191300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 5 | 20230823 | 191200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 6 | 20230823 | 191100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 7 | 20230823 | 191000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 8 | 20230823 | 190900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 9 | 20230823 | 190800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 10 | 20230823 | 190700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 11 | 20230823 | 190600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 12 | 20230823 | 190500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 13 | 20230823 | 190400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 14 | 20230823 | 190300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 15 | 20230823 | 190200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 16 | 20230823 | 190100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 17 | 20230823 | 190000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 18 | 20230823 | 185900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 19 | 20230823 | 185800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 20 | 20230823 | 185700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 21 | 20230823 | 185600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 22 | 20230823 | 185500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 23 | 20230823 | 185400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 24 | 20230823 | 185300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 25 | 20230823 | 185200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 26 | 20230823 | 185100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 27 | 20230823 | 185000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 28 | 20230823 | 184900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 29 | 20230823 | 184800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 30 | 20230823 | 184700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 31 | 20230823 | 184600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 32 | 20230823 | 184500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 1321 |
| 33 | 20230823 | 184400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 34 | 20230823 | 184300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 35 | 20230823 | 184200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 36 | 20230823 | 184100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 37 | 20230823 | 184000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 38 | 20230823 | 183900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 39 | 20230823 | 183800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 40 | 20230823 | 183700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 41 | 20230823 | 183600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 42 | 20230823 | 183500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 43 | 20230823 | 183400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 44 | 20230823 | 183300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 45 | 20230823 | 183200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 46 | 20230823 | 183100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 47 | 20230823 | 183000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 48 | 20230823 | 182900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 49 | 20230823 | 182800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 50 | 20230823 | 182700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 51 | 20230823 | 182600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 52 | 20230823 | 182500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 53 | 20230823 | 182400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 54 | 20230823 | 182300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 55 | 20230823 | 182200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 56 | 20230823 | 182100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 57 | 20230823 | 182000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 58 | 20230823 | 181900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 59 | 20230823 | 181800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 60 | 20230823 | 181700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 61 | 20230823 | 181600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 62 | 20230823 | 181500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 1321 |
| 63 | 20230823 | 181400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 64 | 20230823 | 181300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 65 | 20230823 | 181200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 66 | 20230823 | 181100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 67 | 20230823 | 181000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 68 | 20230823 | 180900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 69 | 20230823 | 180800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 70 | 20230823 | 180700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 71 | 20230823 | 180600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 72 | 20230823 | 180500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 73 | 20230823 | 180400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 74 | 20230823 | 180300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 75 | 20230823 | 180200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 76 | 20230823 | 180100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 77 | 20230823 | 180000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 78 | 20230823 | 175900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 79 | 20230823 | 175800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 80 | 20230823 | 175700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 81 | 20230823 | 175600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 82 | 20230823 | 175500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 83 | 20230823 | 175400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 84 | 20230823 | 175300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 85 | 20230823 | 175200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 86 | 20230823 | 175100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 87 | 20230823 | 175000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 88 | 20230823 | 174900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 89 | 20230823 | 174800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 90 | 20230823 | 174700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 91 | 20230823 | 174600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 92 | 20230823 | 174500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 1321 |
| 93 | 20230823 | 174400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 94 | 20230823 | 174300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 95 | 20230823 | 174200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 96 | 20230823 | 174100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 97 | 20230823 | 174000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 98 | 20230823 | 173900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 99 | 20230823 | 173800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 100 | 20230823 | 173700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 101 | 20230823 | 173600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 102 | 20230823 | 173500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 103 | 20230823 | 173400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 104 | 20230823 | 173300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 105 | 20230823 | 173200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 106 | 20230823 | 173100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 107 | 20230823 | 173000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 108 | 20230823 | 172900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 109 | 20230823 | 172800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 110 | 20230823 | 172700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 111 | 20230823 | 172600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 112 | 20230823 | 172500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 113 | 20230823 | 172400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 114 | 20230823 | 172300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 115 | 20230823 | 172200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 116 | 20230823 | 172100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 117 | 20230823 | 172000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 118 | 20230823 | 171900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 119 | 20230823 | 171800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 120 | 20230823 | 171700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 121 | 20230823 | 171600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 122 | 20230823 | 171500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 1321 |
| 123 | 20230823 | 171400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 124 | 20230823 | 171300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 125 | 20230823 | 171200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 126 | 20230823 | 171100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 127 | 20230823 | 171000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 128 | 20230823 | 170900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 129 | 20230823 | 170800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 130 | 20230823 | 170700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 131 | 20230823 | 170600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 132 | 20230823 | 170500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 133 | 20230823 | 170400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 134 | 20230823 | 170300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 135 | 20230823 | 170200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 136 | 20230823 | 170100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 137 | 20230823 | 170000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 138 | 20230823 | 165900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 139 | 20230823 | 165800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 140 | 20230823 | 165700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 141 | 20230823 | 165600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 142 | 20230823 | 165500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 143 | 20230823 | 165400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 144 | 20230823 | 165300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 145 | 20230823 | 165200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 146 | 20230823 | 165100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 147 | 20230823 | 165000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 148 | 20230823 | 164900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 149 | 20230823 | 164800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 150 | 20230823 | 164700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 151 | 20230823 | 164600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 152 | 20230823 | 164500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 1321 |
| 153 | 20230823 | 164400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 154 | 20230823 | 164300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 155 | 20230823 | 164200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 156 | 20230823 | 164100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 157 | 20230823 | 164000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 158 | 20230823 | 163900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 159 | 20230823 | 163800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 160 | 20230823 | 163700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 161 | 20230823 | 163600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 162 | 20230823 | 163500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 163 | 20230823 | 163400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 164 | 20230823 | 163300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 165 | 20230823 | 163200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 166 | 20230823 | 163100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 167 | 20230823 | 163000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 168 | 20230823 | 162900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 169 | 20230823 | 162800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 170 | 20230823 | 162700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 171 | 20230823 | 162600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 172 | 20230823 | 162500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 173 | 20230823 | 162400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 174 | 20230823 | 162300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 175 | 20230823 | 162200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 176 | 20230823 | 162100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 177 | 20230823 | 162000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 178 | 20230823 | 161900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 179 | 20230823 | 161800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 180 | 20230823 | 161700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 181 | 20230823 | 161600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 182 | 20230823 | 161500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 1321 |
| 183 | 20230823 | 161400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 184 | 20230823 | 161300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 185 | 20230823 | 161200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 186 | 20230823 | 161100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 187 | 20230823 | 161000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 188 | 20230823 | 160900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 189 | 20230823 | 160800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 190 | 20230823 | 160700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 191 | 20230823 | 160600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 192 | 20230823 | 160500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 193 | 20230823 | 160400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 194 | 20230823 | 160300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 195 | 20230823 | 160200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 196 | 20230823 | 160100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 197 | 20230823 | 160000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 198 | 20230823 | 155900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 199 | 20230823 | 155800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 200 | 20230823 | 155700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 201 | 20230823 | 155600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 202 | 20230823 | 155500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 203 | 20230823 | 155400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 204 | 20230823 | 155300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 205 | 20230823 | 155200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 206 | 20230823 | 155100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 207 | 20230823 | 155000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 208 | 20230823 | 154900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 209 | 20230823 | 154800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 210 | 20230823 | 154700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 211 | 20230823 | 154600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 212 | 20230823 | 154500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 1321 |
| 213 | 20230823 | 154400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 214 | 20230823 | 154300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 215 | 20230823 | 154200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 216 | 20230823 | 154100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 217 | 20230823 | 154000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 218 | 20230823 | 153900 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 219 | 20230823 | 153800 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 220 | 20230823 | 153700 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 221 | 20230823 | 153600 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 222 | 20230823 | 153500 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 223 | 20230823 | 153400 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 224 | 20230823 | 153300 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 225 | 20230823 | 153200 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 226 | 20230823 | 153100 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 0 |
| 227 | 20230823 | 153000 | 2635067130 | 19390 | 19390 | 19390 | 19390 | 1321 |
| 228 | 20230823 | 152900 | 2609452940 | 19390 | 19390 | 19390 | 19390 | 0 |
| 229 | 20230823 | 152800 | 2609452940 | 19390 | 19390 | 19390 | 19390 | 0 |
| 230 | 20230823 | 152700 | 2609452940 | 19390 | 19390 | 19390 | 19390 | 0 |
| 231 | 20230823 | 152600 | 2609452940 | 19390 | 19390 | 19390 | 19390 | 0 |
| 232 | 20230823 | 152500 | 2609452940 | 19390 | 19390 | 19390 | 19390 | 0 |
| 233 | 20230823 | 152400 | 2609452940 | 19390 | 19390 | 19390 | 19390 | 0 |
| 234 | 20230823 | 152300 | 2609452940 | 19390 | 19390 | 19390 | 19390 | 0 |
| 235 | 20230823 | 152200 | 2609452940 | 19390 | 19390 | 19390 | 19390 | 0 |
| 236 | 20230823 | 152100 | 2609452940 | 19390 | 19390 | 19390 | 19390 | 0 |
| 237 | 20230823 | 152000 | 2609452940 | 19390 | 19390 | 19390 | 19390 | 0 |
| 238 | 20230823 | 151900 | 2609452940 | 19390 | 19350 | 19390 | 19340 | 68 |
| 239 | 20230823 | 151800 | 2608137440 | 19350 | 19380 | 19380 | 19350 | 26 |
| 240 | 20230823 | 151700 | 2607634250 | 19390 | 19390 | 19390 | 19380 | 120 |
| 241 | 20230823 | 151600 | 2605307630 | 19390 | 19380 | 19390 | 19380 | 148 |
| 242 | 20230823 | 151500 | 2602438460 | 19380 | 19330 | 19390 | 19330 | 356 |
| 243 | 20230823 | 151400 | 2595538380 | 19320 | 19310 | 19320 | 19310 | 13 |
| 244 | 20230823 | 151300 | 2595287320 | 19310 | 19320 | 19320 | 19300 | 93 |
| 245 | 20230823 | 151200 | 2593491870 | 19320 | 19350 | 19380 | 19320 | 187 |
| 246 | 20230823 | 151100 | 2589876620 | 19350 | 19340 | 19390 | 19340 | 175 |
| 247 | 20230823 | 151000 | 2586488960 | 19380 | 19330 | 19390 | 19330 | 31 |
| 248 | 20230823 | 150900 | 2585889270 | 19330 | 19380 | 19390 | 19330 | 154 |
| 249 | 20230823 | 150800 | 2582908870 | 19390 | 19330 | 19390 | 19330 | 182 |
| 250 | 20230823 | 150700 | 2579385370 | 19340 | 19330 | 19340 | 19330 | 118 |
| 251 | 20230823 | 150600 | 2577104340 | 19390 | 19320 | 19390 | 19320 | 125 |
| 252 | 20230823 | 150500 | 2574684200 | 19360 | 19410 | 19410 | 19360 | 500 |
| 253 | 20230823 | 150400 | 2564996690 | 19410 | 19430 | 19430 | 19410 | 197 |
| 254 | 20230823 | 150300 | 2561171940 | 19410 | 19400 | 19410 | 19380 | 87 |
| 255 | 20230823 | 150200 | 2559484060 | 19400 | 19390 | 19410 | 19390 | 187 |
| 256 | 20230823 | 150100 | 2555855600 | 19390 | 19440 | 19440 | 19390 | 387 |
| 257 | 20230823 | 150000 | 2548341910 | 19440 | 19490 | 19490 | 19400 | 513 |
| 258 | 20230823 | 145900 | 2538372720 | 19460 | 19450 | 19550 | 19450 | 743 |
| 259 | 20230823 | 145800 | 2523885380 | 19450 | 19420 | 19450 | 19420 | 531 |
| 260 | 20230823 | 145700 | 2513570900 | 19420 | 19380 | 19420 | 19380 | 394 |
| 261 | 20230823 | 145600 | 2505925220 | 19400 | 19390 | 19400 | 19390 | 133 |
| 262 | 20230823 | 145500 | 2503345100 | 19390 | 19340 | 19570 | 19340 | 679 |
| 263 | 20230823 | 145400 | 2490101040 | 19300 | 19260 | 19390 | 19260 | 351 |
| 264 | 20230823 | 145300 | 2483327450 | 19260 | 19240 | 19270 | 19240 | 345 |
| 265 | 20230823 | 145200 | 2476681600 | 19240 | 19270 | 19270 | 19240 | 672 |
| 266 | 20230823 | 145100 | 2463748230 | 19240 | 19260 | 19300 | 19240 | 785 |
| 267 | 20230823 | 145000 | 2448630650 | 19300 | 19290 | 19300 | 19260 | 966 |
| 268 | 20230823 | 144900 | 2430013040 | 19280 | 19300 | 19300 | 19260 | 550 |
| 269 | 20230823 | 144800 | 2419407360 | 19300 | 19330 | 19340 | 19300 | 613 |
| 270 | 20230823 | 144700 | 2407562790 | 19310 | 19360 | 19370 | 19300 | 278 |
| 271 | 20230823 | 144600 | 2402190940 | 19360 | 19410 | 19410 | 19360 | 297 |
| 272 | 20230823 | 144500 | 2396435040 | 19410 | 19420 | 19450 | 19410 | 184 |
| 273 | 20230823 | 144400 | 2392861280 | 19420 | 19420 | 19430 | 19420 | 122 |
| 274 | 20230823 | 144300 | 2390491170 | 19410 | 19480 | 19480 | 19410 | 160 |
| 275 | 20230823 | 144200 | 2387381050 | 19520 | 19500 | 19520 | 19480 | 276 |
| 276 | 20230823 | 144100 | 2382000580 | 19500 | 19500 | 19510 | 19490 | 165 |
| 277 | 20230823 | 144000 | 2378783080 | 19500 | 19520 | 19520 | 19500 | 135 |
| 278 | 20230823 | 143900 | 2376149890 | 19530 | 19540 | 19570 | 19530 | 421 |
| 279 | 20230823 | 143800 | 2367925550 | 19540 | 19520 | 19540 | 19520 | 90 |
| 280 | 20230823 | 143700 | 2366167230 | 19520 | 19570 | 19570 | 19520 | 119 |
| 281 | 20230823 | 143600 | 2363843240 | 19550 | 19550 | 19570 | 19550 | 223 |
| 282 | 20230823 | 143500 | 2359482310 | 19520 | 19520 | 19570 | 19520 | 334 |
| 283 | 20230823 | 143400 | 2352959100 | 19520 | 19520 | 19520 | 19520 | 5 |
| 284 | 20230823 | 143300 | 2352861500 | 19510 | 19500 | 19540 | 19500 | 183 |
| 285 | 20230823 | 143200 | 2349287550 | 19500 | 19520 | 19520 | 19500 | 57 |
| 286 | 20230823 | 143100 | 2348175370 | 19510 | 19540 | 19540 | 19500 | 240 |
| 287 | 20230823 | 143000 | 2343491510 | 19540 | 19560 | 19580 | 19540 | 341 |
| 288 | 20230823 | 142900 | 2336822420 | 19570 | 19560 | 19570 | 19550 | 215 |
| 289 | 20230823 | 142800 | 2332615370 | 19540 | 19530 | 19540 | 19520 | 40 |
| 290 | 20230823 | 142700 | 2331834100 | 19540 | 19540 | 19560 | 19540 | 231 |
| 291 | 20230823 | 142600 | 2327318250 | 19550 | 19560 | 19570 | 19550 | 212 |
| 292 | 20230823 | 142500 | 2323170650 | 19550 | 19560 | 19560 | 19510 | 35 |
| 293 | 20230823 | 142400 | 2322487350 | 19560 | 19540 | 19560 | 19540 | 224 |
| 294 | 20230823 | 142300 | 2318107030 | 19540 | 19550 | 19570 | 19540 | 239 |
| 295 | 20230823 | 142200 | 2313432240 | 19550 | 19580 | 19580 | 19520 | 883 |
| 296 | 20230823 | 142100 | 2296168880 | 19580 | 19580 | 19590 | 19580 | 80 |
| 297 | 20230823 | 142000 | 2294601830 | 19590 | 19580 | 19590 | 19570 | 170 |
| 298 | 20230823 | 141900 | 2291272890 | 19580 | 19580 | 19590 | 19580 | 101 |
| 299 | 20230823 | 141800 | 2289294490 | 19580 | 19580 | 19590 | 19580 | 187 |
| 300 | 20230823 | 141700 | 2285632430 | 19580 | 19590 | 19600 | 19580 | 126 |
| 301 | 20230823 | 141600 | 2283163930 | 19590 | 19600 | 19610 | 19580 | 449 |
| 302 | 20230823 | 141500 | 2274363650 | 19600 | 19590 | 19600 | 19580 | 141 |
| 303 | 20230823 | 141400 | 2271600870 | 19600 | 19590 | 19600 | 19580 | 128 |
| 304 | 20230823 | 141300 | 2269093310 | 19570 | 19590 | 19590 | 19570 | 34 |
| 305 | 20230823 | 141200 | 2268427670 | 19590 | 19580 | 19590 | 19580 | 171 |
| 306 | 20230823 | 141100 | 2265077900 | 19580 | 19570 | 19580 | 19570 | 98 |
| 307 | 20230823 | 141000 | 2263159100 | 19560 | 19570 | 19570 | 19560 | 247 |
| 308 | 20230823 | 140900 | 2258325470 | 19570 | 19560 | 19570 | 19560 | 100 |
| 309 | 20230823 | 140800 | 2256368580 | 19570 | 19570 | 19570 | 19560 | 102 |
| 310 | 20230823 | 140700 | 2254373240 | 19550 | 19550 | 19550 | 19550 | 131 |
| 311 | 20230823 | 140600 | 2251812190 | 19570 | 19570 | 19590 | 19560 | 159 |
| 312 | 20230823 | 140500 | 2248699590 | 19570 | 19540 | 19570 | 19540 | 129 |
| 313 | 20230823 | 140400 | 2246175460 | 19540 | 19540 | 19560 | 19520 | 709 |
| 314 | 20230823 | 140300 | 2232322150 | 19550 | 19560 | 19600 | 19540 | 195 |
| 315 | 20230823 | 140200 | 2228502910 | 19570 | 19580 | 19580 | 19570 | 172 |
| 316 | 20230823 | 140100 | 2225135370 | 19570 | 19550 | 19570 | 19550 | 134 |
| 317 | 20230823 | 140000 | 2222515150 | 19550 | 19550 | 19580 | 19550 | 185 |
| 318 | 20230823 | 135900 | 2218896390 | 19510 | 19510 | 19510 | 19510 | 0 |
| 319 | 20230823 | 135800 | 2218896390 | 19510 | 19520 | 19600 | 19490 | 1450 |
| 320 | 20230823 | 135700 | 2190542220 | 19520 | 19570 | 19580 | 19520 | 361 |
| 321 | 20230823 | 135600 | 2183484290 | 19550 | 19590 | 19590 | 19550 | 903 |
| 322 | 20230823 | 135500 | 2165815110 | 19600 | 19610 | 19610 | 19600 | 494 |
| 323 | 20230823 | 135400 | 2156128010 | 19620 | 19600 | 19620 | 19600 | 88 |
| 324 | 20230823 | 135300 | 2154401960 | 19610 | 19600 | 19620 | 19580 | 116 |
| 325 | 20230823 | 135200 | 2152127610 | 19610 | 19600 | 19610 | 19590 | 181 |
| 326 | 20230823 | 135100 | 2148580100 | 19610 | 19610 | 19610 | 19590 | 227 |
| 327 | 20230823 | 135000 | 2144129930 | 19570 | 19600 | 19610 | 19570 | 421 |
| 328 | 20230823 | 134900 | 2135878130 | 19610 | 19650 | 19650 | 19600 | 190 |
| 329 | 20230823 | 134800 | 2132148410 | 19660 | 19640 | 19660 | 19630 | 195 |
| 330 | 20230823 | 134700 | 2128317680 | 19640 | 19670 | 19680 | 19620 | 341 |
| 331 | 20230823 | 134600 | 2121618140 | 19670 | 19670 | 19680 | 19630 | 161 |
| 332 | 20230823 | 134500 | 2118452150 | 19680 | 19660 | 19680 | 19650 | 269 |
| 333 | 20230823 | 134400 | 2113162340 | 19670 | 19650 | 19670 | 19650 | 32 |
| 334 | 20230823 | 134300 | 2112533250 | 19650 | 19640 | 19650 | 19640 | 225 |
| 335 | 20230823 | 134200 | 2108112940 | 19640 | 19640 | 19670 | 19630 | 100 |
| 336 | 20230823 | 134100 | 2106147500 | 19650 | 19650 | 19660 | 19640 | 155 |
| 337 | 20230823 | 134000 | 2103100490 | 19640 | 19680 | 19680 | 19640 | 930 |
| 338 | 20230823 | 133900 | 2084827000 | 19690 | 19660 | 19700 | 19650 | 385 |
| 339 | 20230823 | 133800 | 2077249390 | 19670 | 19700 | 19700 | 19670 | 207 |
| 340 | 20230823 | 133700 | 2073175710 | 19700 | 19690 | 19710 | 19690 | 139 |
| 341 | 20230823 | 133600 | 2070437250 | 19700 | 19680 | 19700 | 19680 | 651 |
| 342 | 20230823 | 133500 | 2057614990 | 19680 | 19690 | 19690 | 19680 | 188 |
| 343 | 20230823 | 133400 | 2053913820 | 19680 | 19690 | 19690 | 19680 | 79 |
| 344 | 20230823 | 133300 | 2052358610 | 19690 | 19680 | 19690 | 19680 | 361 |
| 345 | 20230823 | 133200 | 2045253570 | 19650 | 19610 | 19650 | 19610 | 870 |
| 346 | 20230823 | 133100 | 2028182330 | 19610 | 19620 | 19620 | 19610 | 494 |
| 347 | 20230823 | 133000 | 2018493640 | 19630 | 19600 | 19630 | 19600 | 1029 |
| 348 | 20230823 | 132900 | 1998320530 | 19590 | 19600 | 19600 | 19590 | 37 |
| 349 | 20230823 | 132800 | 1997595350 | 19600 | 19600 | 19600 | 19590 | 209 |
| 350 | 20230823 | 132700 | 1993499480 | 19600 | 19590 | 19600 | 19590 | 135 |
| 351 | 20230823 | 132600 | 1990854100 | 19590 | 19600 | 19600 | 19590 | 38 |
| 352 | 20230823 | 132500 | 1990109380 | 19600 | 19590 | 19600 | 19590 | 105 |
| 353 | 20230823 | 132400 | 1988051460 | 19590 | 19580 | 19590 | 19580 | 318 |
| 354 | 20230823 | 132300 | 1981821860 | 19590 | 19580 | 19590 | 19580 | 202 |
| 355 | 20230823 | 132200 | 1977865680 | 19590 | 19590 | 19590 | 19590 | 324 |
| 356 | 20230823 | 132100 | 1971518520 | 19600 | 19600 | 19600 | 19600 | 87 |
| 357 | 20230823 | 132000 | 1969813320 | 19600 | 19590 | 19600 | 19590 | 115 |
| 358 | 20230823 | 131900 | 1967559340 | 19580 | 19580 | 19590 | 19580 | 262 |
| 359 | 20230823 | 131800 | 1962428830 | 19560 | 19580 | 19580 | 19560 | 129 |
| 360 | 20230823 | 131700 | 1959903070 | 19580 | 19580 | 19580 | 19580 | 397 |
| 361 | 20230823 | 131600 | 1952129810 | 19510 | 19510 | 19510 | 19510 | 0 |
| 362 | 20230823 | 131500 | 1952129810 | 19510 | 19560 | 19560 | 19510 | 751 |
| 363 | 20230823 | 131400 | 1937461290 | 19530 | 19560 | 19560 | 19530 | 268 |
| 364 | 20230823 | 131300 | 1932223130 | 19570 | 19580 | 19580 | 19570 | 40 |
| 365 | 20230823 | 131200 | 1931440160 | 19560 | 19570 | 19580 | 19560 | 201 |
| 366 | 20230823 | 131100 | 1927507540 | 19570 | 19560 | 19570 | 19560 | 103 |
| 367 | 20230823 | 131000 | 1925491960 | 19550 | 19540 | 19550 | 19530 | 167 |
| 368 | 20230823 | 130900 | 1922229980 | 19550 | 19560 | 19560 | 19550 | 324 |
| 369 | 20230823 | 130800 | 1915895390 | 19560 | 19530 | 19570 | 19530 | 255 |
| 370 | 20230823 | 130700 | 1910908180 | 19520 | 19540 | 19540 | 19520 | 212 |
| 371 | 20230823 | 130600 | 1906767910 | 19530 | 19550 | 19550 | 19530 | 296 |
| 372 | 20230823 | 130500 | 1900981570 | 19550 | 19580 | 19590 | 19550 | 354 |
| 373 | 20230823 | 130400 | 1894053090 | 19560 | 19530 | 19560 | 19530 | 111 |
| 374 | 20230823 | 130300 | 1891883030 | 19540 | 19560 | 19560 | 19540 | 510 |
| 375 | 20230823 | 130200 | 1881911620 | 19580 | 19600 | 19600 | 19580 | 288 |
| 376 | 20230823 | 130100 | 1876270220 | 19600 | 19560 | 19600 | 19560 | 109 |
| 377 | 20230823 | 130000 | 1874136900 | 19550 | 19670 | 19670 | 19550 | 1796 |
| 378 | 20230823 | 125900 | 1838993010 | 19660 | 19650 | 19670 | 19650 | 139 |
| 379 | 20230823 | 125800 | 1836258950 | 19640 | 19650 | 19650 | 19640 | 99 |
| 380 | 20230823 | 125700 | 1834314240 | 19650 | 19680 | 19690 | 19640 | 576 |
| 381 | 20230823 | 125600 | 1822991150 | 19690 | 19710 | 19710 | 19680 | 624 |
| 382 | 20230823 | 125500 | 1810707140 | 19710 | 19720 | 19720 | 19700 | 673 |
| 383 | 20230823 | 125400 | 1797441490 | 19710 | 19710 | 19710 | 19710 | 165 |
| 384 | 20230823 | 125300 | 1794189340 | 19710 | 19710 | 19710 | 19710 | 172 |
| 385 | 20230823 | 125200 | 1790799220 | 19710 | 19680 | 19710 | 19680 | 392 |
| 386 | 20230823 | 125100 | 1783077180 | 19680 | 19680 | 19680 | 19680 | 71 |
| 387 | 20230823 | 125000 | 1781679900 | 19670 | 19670 | 19670 | 19660 | 197 |
| 388 | 20230823 | 124900 | 1777804930 | 19660 | 19670 | 19670 | 19660 | 267 |
| 389 | 20230823 | 124800 | 1772555460 | 19670 | 19660 | 19670 | 19650 | 259 |
| 390 | 20230823 | 124700 | 1767462630 | 19660 | 19680 | 19680 | 19660 | 207 |
| 391 | 20230823 | 124600 | 1763391140 | 19680 | 19670 | 19680 | 19670 | 269 |
| 392 | 20230823 | 124500 | 1758097490 | 19680 | 19690 | 19690 | 19680 | 265 |
| 393 | 20230823 | 124400 | 1752880410 | 19690 | 19670 | 19700 | 19670 | 425 |
| 394 | 20230823 | 124300 | 1744515090 | 19670 | 19660 | 19670 | 19660 | 1472 |
| 395 | 20230823 | 124200 | 1715564500 | 19660 | 19660 | 19660 | 19660 | 128 |
| 396 | 20230823 | 124100 | 1713048020 | 19660 | 19650 | 19660 | 19650 | 110 |
| 397 | 20230823 | 124000 | 1710886440 | 19600 | 19640 | 19650 | 19600 | 351 |
| 398 | 20230823 | 123900 | 1703992290 | 19640 | 19650 | 19650 | 19640 | 138 |
| 399 | 20230823 | 123800 | 1701280840 | 19650 | 19650 | 19650 | 19650 | 325 |
| 400 | 20230823 | 123700 | 1694894590 | 19660 | 19650 | 19660 | 19650 | 267 |
| 401 | 20230823 | 123600 | 1689646290 | 19650 | 19640 | 19650 | 19640 | 131 |
| 402 | 20230823 | 123500 | 1687072350 | 19640 | 19650 | 19650 | 19590 | 466 |
| 403 | 20230823 | 123400 | 1677929970 | 19670 | 19580 | 19670 | 19560 | 3175 |
| 404 | 20230823 | 123300 | 1615701340 | 19570 | 19560 | 19570 | 19560 | 151 |
| 405 | 20230823 | 123200 | 1612746550 | 19570 | 19570 | 19570 | 19570 | 121 |
| 406 | 20230823 | 123100 | 1610378580 | 19570 | 19580 | 19580 | 19570 | 163 |
| 407 | 20230823 | 123000 | 1607188590 | 19580 | 19570 | 19580 | 19560 | 889 |
| 408 | 20230823 | 122900 | 1589792050 | 19570 | 19570 | 19580 | 19570 | 341 |
| 409 | 20230823 | 122800 | 1583118490 | 19570 | 19570 | 19570 | 19570 | 306 |
| 410 | 20230823 | 122700 | 1577130070 | 19570 | 19570 | 19580 | 19570 | 536 |
| 411 | 20230823 | 122600 | 1566640320 | 19570 | 19580 | 19580 | 19570 | 143 |
| 412 | 20230823 | 122500 | 1563841030 | 19580 | 19570 | 19580 | 19560 | 472 |
| 413 | 20230823 | 122400 | 1554603950 | 19570 | 19570 | 19570 | 19560 | 279 |
| 414 | 20230823 | 122300 | 1549145250 | 19570 | 19570 | 19570 | 19570 | 136 |
| 415 | 20230823 | 122200 | 1546483730 | 19570 | 19570 | 19570 | 19560 | 136 |
| 416 | 20230823 | 122100 | 1543822230 | 19570 | 19560 | 19570 | 19560 | 85 |
| 417 | 20230823 | 122000 | 1542159280 | 19560 | 19540 | 19560 | 19540 | 1231 |
| 418 | 20230823 | 121900 | 1518094500 | 19540 | 19510 | 19540 | 19510 | 312 |
| 419 | 20230823 | 121800 | 1511999270 | 19510 | 19520 | 19520 | 19500 | 197 |
| 420 | 20230823 | 121700 | 1508156260 | 19520 | 19530 | 19540 | 19520 | 546 |
| 421 | 20230823 | 121600 | 1497490310 | 19530 | 19520 | 19530 | 19520 | 280 |
| 422 | 20230823 | 121500 | 1492024430 | 19520 | 19500 | 19520 | 19500 | 470 |
| 423 | 20230823 | 121400 | 1482854180 | 19500 | 19500 | 19500 | 19500 | 182 |
| 424 | 20230823 | 121300 | 1479305180 | 19500 | 19500 | 19500 | 19500 | 167 |
| 425 | 20230823 | 121200 | 1476048680 | 19500 | 19500 | 19500 | 19490 | 442 |
| 426 | 20230823 | 121100 | 1467429690 | 19490 | 19490 | 19490 | 19490 | 317 |
| 427 | 20230823 | 121000 | 1461251360 | 19490 | 19490 | 19490 | 19480 | 20 |
| 428 | 20230823 | 120900 | 1460861580 | 19490 | 19480 | 19490 | 19480 | 150 |
| 429 | 20230823 | 120800 | 1457938130 | 19490 | 19490 | 19490 | 19470 | 968 |
| 430 | 20230823 | 120700 | 1439084450 | 19490 | 19480 | 19490 | 19470 | 678 |
| 431 | 20230823 | 120600 | 1425871730 | 19480 | 19480 | 19480 | 19480 | 153 |
| 432 | 20230823 | 120500 | 1422891290 | 19470 | 19400 | 19470 | 19400 | 1198 |
| 433 | 20230823 | 120400 | 1399636760 | 19400 | 19400 | 19400 | 19400 | 103 |
| 434 | 20230823 | 120300 | 1397638560 | 19400 | 19390 | 19400 | 19380 | 260 |
| 435 | 20230823 | 120200 | 1392596010 | 19390 | 19400 | 19400 | 19390 | 743 |
| 436 | 20230823 | 120100 | 1378182490 | 19400 | 19400 | 19400 | 19390 | 480 |
| 437 | 20230823 | 120000 | 1368874540 | 19400 | 19460 | 19460 | 19390 | 1079 |
| 438 | 20230823 | 115900 | 1347928100 | 19460 | 19450 | 19480 | 19450 | 279 |
| 439 | 20230823 | 115800 | 1342495600 | 19450 | 19480 | 19480 | 19450 | 389 |
| 440 | 20230823 | 115700 | 1334921100 | 19480 | 19480 | 19480 | 19480 | 160 |
| 441 | 20230823 | 115600 | 1331804300 | 19480 | 19480 | 19490 | 19480 | 279 |
| 442 | 20230823 | 115500 | 1326369330 | 19480 | 19490 | 19490 | 19480 | 334 |
| 443 | 20230823 | 115400 | 1319861450 | 19490 | 19490 | 19490 | 19490 | 42 |
| 444 | 20230823 | 115300 | 1319042870 | 19490 | 19490 | 19490 | 19490 | 94 |
| 445 | 20230823 | 115200 | 1317210810 | 19490 | 19500 | 19500 | 19490 | 417 |
| 446 | 20230823 | 115100 | 1309082390 | 19500 | 19480 | 19500 | 19480 | 307 |
| 447 | 20230823 | 115000 | 1303099890 | 19480 | 19470 | 19480 | 19460 | 5 |
| 448 | 20230823 | 114900 | 1303002520 | 19480 | 19470 | 19480 | 19470 | 1445 |
| 449 | 20230823 | 114800 | 1274857980 | 19470 | 19460 | 19470 | 19460 | 54 |
| 450 | 20230823 | 114700 | 1273806640 | 19470 | 19480 | 19480 | 19470 | 287 |
| 451 | 20230823 | 114600 | 1268218620 | 19470 | 19460 | 19470 | 19460 | 112 |
| 452 | 20230823 | 114500 | 1266037990 | 19460 | 19470 | 19470 | 19460 | 118 |
| 453 | 20230823 | 114400 | 1263741660 | 19470 | 19460 | 19470 | 19460 | 170 |
| 454 | 20230823 | 114300 | 1260431770 | 19460 | 19460 | 19470 | 19460 | 65 |
| 455 | 20230823 | 114200 | 1259166660 | 19460 | 19460 | 19460 | 19460 | 132 |
| 456 | 20230823 | 114100 | 1256597940 | 19460 | 19460 | 19470 | 19450 | 219 |
| 457 | 20230823 | 114000 | 1252336010 | 19450 | 19450 | 19470 | 19400 | 814 |
| 458 | 20230823 | 113900 | 1236514560 | 19470 | 19490 | 19500 | 19470 | 640 |
| 459 | 20230823 | 113800 | 1224049800 | 19490 | 19490 | 19500 | 19490 | 165 |
| 460 | 20230823 | 113700 | 1220833940 | 19480 | 19530 | 19540 | 19480 | 187 |
| 461 | 20230823 | 113600 | 1217188390 | 19530 | 19500 | 19530 | 19500 | 1750 |
| 462 | 20230823 | 113500 | 1183019810 | 19490 | 19500 | 19500 | 19480 | 252 |
| 463 | 20230823 | 113400 | 1178108320 | 19500 | 19510 | 19510 | 19490 | 166 |
| 464 | 20230823 | 113300 | 1174871380 | 19500 | 19490 | 19520 | 19490 | 574 |
| 465 | 20230823 | 113200 | 1163673330 | 19500 | 19510 | 19510 | 19500 | 131 |
| 466 | 20230823 | 113100 | 1161117890 | 19510 | 19490 | 19510 | 19490 | 826 |
| 467 | 20230823 | 113000 | 1145012560 | 19480 | 19490 | 19490 | 19480 | 363 |
| 468 | 20230823 | 112900 | 1137940210 | 19490 | 19470 | 19490 | 19470 | 147 |
| 469 | 20230823 | 112800 | 1135076780 | 19470 | 19470 | 19470 | 19470 | 348 |
| 470 | 20230823 | 112700 | 1128301220 | 19470 | 19460 | 19480 | 19460 | 199 |
| 471 | 20230823 | 112600 | 1124427020 | 19460 | 19450 | 19460 | 19450 | 100 |
| 472 | 20230823 | 112500 | 1122481520 | 19440 | 19460 | 19460 | 19440 | 130 |
| 473 | 20230823 | 112400 | 1119951970 | 19450 | 19460 | 19460 | 19450 | 361 |
| 474 | 20230823 | 112300 | 1112928450 | 19420 | 19440 | 19450 | 19420 | 198 |
| 475 | 20230823 | 112200 | 1109078220 | 19420 | 19430 | 19430 | 19420 | 91 |
| 476 | 20230823 | 112100 | 1107310110 | 19450 | 19450 | 19460 | 19430 | 193 |
| 477 | 20230823 | 112000 | 1103556210 | 19400 | 19490 | 19500 | 19400 | 476 |
| 478 | 20230823 | 111900 | 1094290510 | 19500 | 19500 | 19500 | 19490 | 128 |
| 479 | 20230823 | 111800 | 1091794520 | 19490 | 19490 | 19490 | 19480 | 258 |
| 480 | 20230823 | 111700 | 1086766790 | 19490 | 19480 | 19490 | 19480 | 54 |
| 481 | 20230823 | 111600 | 1085714680 | 19480 | 19480 | 19480 | 19460 | 493 |
| 482 | 20230823 | 111500 | 1076113070 | 19480 | 19460 | 19480 | 19450 | 412 |
| 483 | 20230823 | 111400 | 1068092140 | 19460 | 19440 | 19460 | 19440 | 114 |
| 484 | 20230823 | 111300 | 1065875330 | 19460 | 19450 | 19460 | 19440 | 223 |
| 485 | 20230823 | 111200 | 1061538480 | 19440 | 19430 | 19450 | 19430 | 790 |
| 486 | 20230823 | 111100 | 1046187740 | 19430 | 19430 | 19430 | 19420 | 143 |
| 487 | 20230823 | 111000 | 1043409520 | 19430 | 19420 | 19430 | 19410 | 191 |
| 488 | 20230823 | 110900 | 1039698770 | 19430 | 19410 | 19460 | 19410 | 174 |
| 489 | 20230823 | 110800 | 1036315710 | 19400 | 19410 | 19430 | 19400 | 263 |
| 490 | 20230823 | 110700 | 1031209890 | 19410 | 19420 | 19420 | 19410 | 2009 |
| 491 | 20230823 | 110600 | 992205160 | 19460 | 19410 | 19460 | 19400 | 3142 |
| 492 | 20230823 | 110500 | 931211640 | 19400 | 19400 | 19400 | 19400 | 1214 |
| 493 | 20230823 | 110400 | 907660040 | 19400 | 19380 | 19400 | 19380 | 1510 |
| 494 | 20230823 | 110300 | 878386120 | 19370 | 19350 | 19370 | 19340 | 250 |
| 495 | 20230823 | 110200 | 873548610 | 19330 | 19330 | 19330 | 19320 | 290 |
| 496 | 20230823 | 110100 | 867943680 | 19360 | 19310 | 19360 | 19310 | 4 |
| 497 | 20230823 | 110000 | 867866300 | 19310 | 19330 | 19440 | 19260 | 1554 |
| 498 | 20230823 | 105900 | 837841430 | 19320 | 19290 | 19320 | 19290 | 8285 |
| 499 | 20230823 | 105800 | 677859480 | 19300 | 19270 | 19300 | 19270 | 247 |
| 500 | 20230823 | 105700 | 673094030 | 19270 | 19270 | 19300 | 19270 | 1322 |
| 501 | 20230823 | 105600 | 647606980 | 19270 | 19250 | 19300 | 19250 | 2386 |
| 502 | 20230823 | 105500 | 601580490 | 19250 | 19140 | 19250 | 19140 | 1937 |
| 503 | 20230823 | 105400 | 564436300 | 19130 | 19130 | 19130 | 19130 | 23 |
| 504 | 20230823 | 105300 | 563996310 | 19110 | 19130 | 19130 | 19110 | 436 |
| 505 | 20230823 | 105200 | 555657020 | 19140 | 19120 | 19140 | 19120 | 410 |
| 506 | 20230823 | 105100 | 547809640 | 19120 | 19090 | 19120 | 19090 | 57 |
| 507 | 20230823 | 105000 | 546720130 | 19080 | 19080 | 19080 | 19080 | 2 |
| 508 | 20230823 | 104900 | 546681970 | 19080 | 19060 | 19080 | 19060 | 12 |
| 509 | 20230823 | 104800 | 546453210 | 19060 | 19040 | 19060 | 19030 | 87 |
| 510 | 20230823 | 104700 | 544797370 | 19040 | 19040 | 19040 | 19040 | 49 |
| 511 | 20230823 | 104600 | 543864410 | 19040 | 19040 | 19070 | 19040 | 7 |
| 512 | 20230823 | 104500 | 543731060 | 19050 | 19080 | 19080 | 19050 | 369 |
| 513 | 20230823 | 104400 | 536694430 | 19110 | 19100 | 19110 | 19070 | 379 |
| 514 | 20230823 | 104300 | 529459230 | 19110 | 19110 | 19110 | 19110 | 13 |
| 515 | 20230823 | 104200 | 529210800 | 19100 | 19090 | 19100 | 19080 | 39 |
| 516 | 20230823 | 104100 | 528466040 | 19100 | 19140 | 19140 | 19100 | 492 |
| 517 | 20230823 | 104000 | 519063390 | 19150 | 19140 | 19150 | 19140 | 8 |
| 518 | 20230823 | 103900 | 518910230 | 19150 | 19150 | 19150 | 19150 | 7 |
| 519 | 20230823 | 103800 | 518776180 | 19150 | 19150 | 19150 | 19150 | 7 |
| 520 | 20230823 | 103700 | 518642130 | 19150 | 19130 | 19150 | 19130 | 207 |
| 521 | 20230823 | 103600 | 514678700 | 19130 | 19130 | 19130 | 19130 | 41 |
| 522 | 20230823 | 103500 | 513894370 | 19110 | 19090 | 19110 | 19090 | 70 |
| 523 | 20230823 | 103400 | 512558050 | 19090 | 19090 | 19090 | 19090 | 10 |
| 524 | 20230823 | 103300 | 512367150 | 19100 | 19110 | 19110 | 19100 | 17 |
| 525 | 20230823 | 103200 | 512042340 | 19110 | 19110 | 19110 | 19110 | 9 |
| 526 | 20230823 | 103100 | 511870350 | 19110 | 19090 | 19110 | 19090 | 19 |
| 527 | 20230823 | 103000 | 511507530 | 19090 | 19080 | 19110 | 19080 | 376 |
| 528 | 20230823 | 102900 | 504326480 | 19080 | 19080 | 19080 | 19080 | 0 |
| 529 | 20230823 | 102800 | 504326480 | 19080 | 19080 | 19100 | 19080 | 13 |
| 530 | 20230823 | 102700 | 504078340 | 19080 | 19110 | 19140 | 19080 | 263 |
| 531 | 20230823 | 102600 | 499059530 | 19110 | 19140 | 19160 | 19110 | 98 |
| 532 | 20230823 | 102500 | 497184190 | 19120 | 19120 | 19120 | 19120 | 66 |
| 533 | 20230823 | 102400 | 495922270 | 19120 | 19100 | 19130 | 19090 | 26 |
| 534 | 20230823 | 102300 | 495425560 | 19080 | 19080 | 19080 | 19080 | 61 |
| 535 | 20230823 | 102200 | 494261680 | 19080 | 19080 | 19080 | 19080 | 5 |
| 536 | 20230823 | 102100 | 494166280 | 19080 | 19060 | 19080 | 19060 | 176 |
| 537 | 20230823 | 102000 | 490810620 | 19060 | 19060 | 19060 | 19060 | 12 |
| 538 | 20230823 | 101900 | 490581900 | 19050 | 19050 | 19060 | 19050 | 309 |
| 539 | 20230823 | 101800 | 484694620 | 19050 | 19060 | 19060 | 19050 | 37 |
| 540 | 20230823 | 101700 | 483989550 | 19060 | 19060 | 19060 | 19050 | 36 |
| 541 | 20230823 | 101600 | 483303430 | 19070 | 19080 | 19080 | 19070 | 474 |
| 542 | 20230823 | 101500 | 474259630 | 19110 | 19080 | 19110 | 19080 | 123 |
| 543 | 20230823 | 101400 | 471910890 | 19080 | 19070 | 19080 | 19070 | 53 |
| 544 | 20230823 | 101300 | 470899700 | 19070 | 19070 | 19070 | 19060 | 79 |
| 545 | 20230823 | 101200 | 469393300 | 19080 | 19100 | 19110 | 19080 | 116 |
| 546 | 20230823 | 101100 | 467177990 | 19100 | 19080 | 19100 | 19080 | 14 |
| 547 | 20230823 | 101000 | 466910670 | 19110 | 19120 | 19120 | 19110 | 138 |
| 548 | 20230823 | 100900 | 464272400 | 19110 | 19110 | 19110 | 19110 | 20 |
| 549 | 20230823 | 100800 | 463890200 | 19110 | 19090 | 19110 | 19090 | 347 |
| 550 | 20230823 | 100700 | 457262340 | 19100 | 19060 | 19100 | 19060 | 517 |
| 551 | 20230823 | 100600 | 447388330 | 19040 | 19050 | 19050 | 19040 | 13 |
| 552 | 20230823 | 100500 | 447140770 | 19040 | 19040 | 19040 | 19040 | 34 |
| 553 | 20230823 | 100400 | 446493410 | 19040 | 19030 | 19040 | 19030 | 510 |
| 554 | 20230823 | 100300 | 436783020 | 19030 | 19030 | 19040 | 19030 | 46 |
| 555 | 20230823 | 100200 | 435907450 | 19040 | 19040 | 19040 | 19030 | 120 |
| 556 | 20230823 | 100100 | 433622720 | 19010 | 19010 | 19010 | 19010 | 60 |
| 557 | 20230823 | 100000 | 432482120 | 19180 | 19130 | 19180 | 18990 | 1651 |
| 558 | 20230823 | 095900 | 400936080 | 19180 | 19160 | 19180 | 19140 | 54 |
| 559 | 20230823 | 095800 | 399900570 | 19180 | 19120 | 19180 | 19120 | 101 |
| 560 | 20230823 | 095700 | 397964010 | 19120 | 19080 | 19180 | 19080 | 304 |
| 561 | 20230823 | 095600 | 392140220 | 19150 | 19150 | 19150 | 19150 | 0 |
| 562 | 20230823 | 095500 | 392140220 | 19150 | 19130 | 19150 | 19090 | 488 |
| 563 | 20230823 | 095400 | 382820270 | 19140 | 19030 | 19150 | 19030 | 258 |
| 564 | 20230823 | 095300 | 377884260 | 19030 | 19080 | 19180 | 19000 | 2069 |
| 565 | 20230823 | 095200 | 338366420 | 19080 | 19000 | 19110 | 19000 | 2117 |
| 566 | 20230823 | 095100 | 297976270 | 19000 | 18930 | 19000 | 18930 | 912 |
| 567 | 20230823 | 095000 | 280698940 | 18930 | 18850 | 18930 | 18850 | 127 |
| 568 | 20230823 | 094900 | 278298390 | 18850 | 18850 | 18850 | 18850 | 6 |
| 569 | 20230823 | 094800 | 278185290 | 18830 | 18830 | 18830 | 18830 | 0 |
| 570 | 20230823 | 094700 | 278185290 | 18830 | 18810 | 18830 | 18810 | 46 |
| 571 | 20230823 | 094600 | 277319230 | 18800 | 18800 | 18800 | 18800 | 1 |
| 572 | 20230823 | 094500 | 277300430 | 18800 | 18800 | 18800 | 18800 | 22 |
| 573 | 20230823 | 094400 | 276886830 | 18790 | 18790 | 18790 | 18790 | 9 |
| 574 | 20230823 | 094300 | 276717720 | 18790 | 18780 | 18830 | 18780 | 56 |
| 575 | 20230823 | 094200 | 275665030 | 18750 | 18790 | 18790 | 18750 | 52 |
| 576 | 20230823 | 094100 | 274688910 | 18790 | 18790 | 18790 | 18790 | 16 |
| 577 | 20230823 | 094000 | 274388270 | 18790 | 18800 | 18800 | 18790 | 32 |
| 578 | 20230823 | 093900 | 273786770 | 18800 | 18710 | 18800 | 18710 | 176 |
| 579 | 20230823 | 093800 | 270482850 | 18750 | 18760 | 18760 | 18730 | 158 |
| 580 | 20230823 | 093700 | 267520400 | 18800 | 18830 | 18830 | 18800 | 66 |
| 581 | 20230823 | 093600 | 266278040 | 18850 | 18930 | 18930 | 18830 | 1851 |
| 582 | 20230823 | 093500 | 231300890 | 18940 | 18960 | 18970 | 18940 | 341 |
| 583 | 20230823 | 093400 | 224839320 | 18970 | 18970 | 18970 | 18970 | 32 |
| 584 | 20230823 | 093300 | 224232280 | 18970 | 18970 | 18970 | 18970 | 6 |
| 585 | 20230823 | 093200 | 224118460 | 18960 | 18950 | 18980 | 18950 | 308 |
| 586 | 20230823 | 093100 | 218278360 | 18930 | 18930 | 18940 | 18930 | 19 |
| 587 | 20230823 | 093000 | 217918640 | 18930 | 18950 | 18960 | 18930 | 26 |
| 588 | 20230823 | 092900 | 217425880 | 18960 | 18930 | 18960 | 18930 | 442 |
| 589 | 20230823 | 092800 | 209045970 | 18920 | 19000 | 19000 | 18920 | 1796 |
| 590 | 20230823 | 092700 | 174991830 | 19000 | 18990 | 19000 | 18990 | 77 |
| 591 | 20230823 | 092600 | 173528860 | 18990 | 18980 | 18990 | 18980 | 89 |
| 592 | 20230823 | 092500 | 171838760 | 18970 | 18970 | 18970 | 18970 | 18 |
| 593 | 20230823 | 092400 | 171497300 | 18960 | 18950 | 18960 | 18950 | 5 |
| 594 | 20230823 | 092300 | 171402530 | 18960 | 19010 | 19020 | 18960 | 1261 |
| 595 | 20230823 | 092200 | 147436320 | 19010 | 19000 | 19010 | 19000 | 867 |
| 596 | 20230823 | 092100 | 130960620 | 18990 | 19000 | 19000 | 18990 | 171 |
| 597 | 20230823 | 092000 | 127713180 | 19000 | 18960 | 19000 | 18960 | 48 |
| 598 | 20230823 | 091900 | 126801570 | 18950 | 18920 | 19000 | 18920 | 161 |
| 599 | 20230823 | 091800 | 123746190 | 18920 | 18840 | 18920 | 18830 | 571 |
| 600 | 20230823 | 091700 | 112965410 | 18840 | 18840 | 18840 | 18840 | 62 |
| 601 | 20230823 | 091600 | 111797330 | 18820 | 18720 | 18820 | 18720 | 1144 |
| 602 | 20230823 | 091500 | 90276780 | 18720 | 18700 | 18720 | 18680 | 206 |
| 603 | 20230823 | 091400 | 86426490 | 18690 | 18690 | 18690 | 18690 | 554 |
| 604 | 20230823 | 091300 | 76072230 | 18650 | 18690 | 18720 | 18650 | 401 |
| 605 | 20230823 | 091200 | 68583780 | 18690 | 18720 | 18730 | 18680 | 36 |
| 606 | 20230823 | 091100 | 67909990 | 18720 | 18730 | 18730 | 18720 | 34 |
| 607 | 20230823 | 091000 | 67273180 | 18720 | 18660 | 18730 | 18650 | 126 |
| 608 | 20230823 | 090900 | 64914680 | 18620 | 18670 | 18670 | 18620 | 19 |
| 609 | 20230823 | 090800 | 64560070 | 18620 | 18740 | 18740 | 18570 | 139 |
| 610 | 20230823 | 090700 | 61974070 | 18750 | 18650 | 18750 | 18590 | 55 |
| 611 | 20230823 | 090600 | 60946180 | 18590 | 18600 | 18650 | 18590 | 353 |
| 612 | 20230823 | 090500 | 54380280 | 18650 | 18660 | 18660 | 18650 | 4 |
| 613 | 20230823 | 090400 | 54305670 | 18660 | 18590 | 18660 | 18590 | 131 |
| 614 | 20230823 | 090300 | 51861540 | 18590 | 18600 | 18670 | 18590 | 466 |
| 615 | 20230823 | 090200 | 43195760 | 18590 | 18590 | 18600 | 18580 | 478 |
| 616 | 20230823 | 090100 | 34308540 | 18590 | 18700 | 18700 | 18590 | 631 |
| 617 | 20230823 | 090000 | 22564750 | 18700 | 18810 | 18810 | 18700 | 1202 |