34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 31712 |
| 3 | 20230821 | 191500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 4 | 20230821 | 191400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 5 | 20230821 | 191300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 6 | 20230821 | 191200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 7 | 20230821 | 191100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 8 | 20230821 | 191000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 9 | 20230821 | 190900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 10 | 20230821 | 190800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 11 | 20230821 | 190700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 12 | 20230821 | 190600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 13 | 20230821 | 190500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 14 | 20230821 | 190400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 15 | 20230821 | 190300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 16 | 20230821 | 190200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 17 | 20230821 | 190100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 18 | 20230821 | 190000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 19 | 20230821 | 185900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 20 | 20230821 | 185800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 21 | 20230821 | 185700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 22 | 20230821 | 185600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 23 | 20230821 | 185500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 24 | 20230821 | 185400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 25 | 20230821 | 185300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 26 | 20230821 | 185200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 27 | 20230821 | 185100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 28 | 20230821 | 185000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 29 | 20230821 | 184900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 30 | 20230821 | 184800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 31 | 20230821 | 184700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 32 | 20230821 | 184600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 31712 |
| 33 | 20230821 | 184500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 34 | 20230821 | 184400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 35 | 20230821 | 184300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 36 | 20230821 | 184200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 37 | 20230821 | 184100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 38 | 20230821 | 184000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 39 | 20230821 | 183900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 40 | 20230821 | 183800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 41 | 20230821 | 183700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 42 | 20230821 | 183600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 43 | 20230821 | 183500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 44 | 20230821 | 183400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 45 | 20230821 | 183300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 46 | 20230821 | 183200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 47 | 20230821 | 183100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 48 | 20230821 | 183000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 49 | 20230821 | 182900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 50 | 20230821 | 182800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 51 | 20230821 | 182700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 52 | 20230821 | 182600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 53 | 20230821 | 182500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 54 | 20230821 | 182400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 55 | 20230821 | 182300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 56 | 20230821 | 182200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 57 | 20230821 | 182100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 58 | 20230821 | 182000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 59 | 20230821 | 181900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 60 | 20230821 | 181800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 61 | 20230821 | 181700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 62 | 20230821 | 181600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 31712 |
| 63 | 20230821 | 181500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 64 | 20230821 | 181400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 65 | 20230821 | 181300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 66 | 20230821 | 181200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 67 | 20230821 | 181100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 68 | 20230821 | 181000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 69 | 20230821 | 180900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 70 | 20230821 | 180800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 71 | 20230821 | 180700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 72 | 20230821 | 180600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 73 | 20230821 | 180500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 74 | 20230821 | 180400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 75 | 20230821 | 180300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 76 | 20230821 | 180200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 77 | 20230821 | 180100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 78 | 20230821 | 180000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 79 | 20230821 | 175900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 80 | 20230821 | 175800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 81 | 20230821 | 175700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 82 | 20230821 | 175600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 83 | 20230821 | 175500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 84 | 20230821 | 175400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 85 | 20230821 | 175300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 86 | 20230821 | 175200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 87 | 20230821 | 175100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 88 | 20230821 | 175000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 89 | 20230821 | 174900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 90 | 20230821 | 174800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 91 | 20230821 | 174700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 92 | 20230821 | 174600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 31712 |
| 93 | 20230821 | 174500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 94 | 20230821 | 174400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 95 | 20230821 | 174300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 96 | 20230821 | 174200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 97 | 20230821 | 174100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 98 | 20230821 | 174000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 99 | 20230821 | 173900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 100 | 20230821 | 173800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 101 | 20230821 | 173700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 102 | 20230821 | 173600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 103 | 20230821 | 173500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 104 | 20230821 | 173400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 105 | 20230821 | 173300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 106 | 20230821 | 173200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 107 | 20230821 | 173100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 108 | 20230821 | 173000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 109 | 20230821 | 172900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 110 | 20230821 | 172800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 111 | 20230821 | 172700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 112 | 20230821 | 172600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 113 | 20230821 | 172500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 114 | 20230821 | 172400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 115 | 20230821 | 172300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 116 | 20230821 | 172200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 117 | 20230821 | 172100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 118 | 20230821 | 172000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 119 | 20230821 | 171900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 120 | 20230821 | 171800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 121 | 20230821 | 171700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 122 | 20230821 | 171600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 31712 |
| 123 | 20230821 | 171500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 124 | 20230821 | 171400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 125 | 20230821 | 171300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 126 | 20230821 | 171200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 127 | 20230821 | 171100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 128 | 20230821 | 171000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 129 | 20230821 | 170900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 130 | 20230821 | 170800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 131 | 20230821 | 170700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 132 | 20230821 | 170600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 133 | 20230821 | 170500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 134 | 20230821 | 170400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 135 | 20230821 | 170300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 136 | 20230821 | 170200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 137 | 20230821 | 170100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 138 | 20230821 | 170000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 139 | 20230821 | 165900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 140 | 20230821 | 165800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 141 | 20230821 | 165700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 142 | 20230821 | 165600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 143 | 20230821 | 165500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 144 | 20230821 | 165400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 145 | 20230821 | 165300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 146 | 20230821 | 165200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 147 | 20230821 | 165100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 148 | 20230821 | 165000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 149 | 20230821 | 164900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 150 | 20230821 | 164800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 151 | 20230821 | 164700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 152 | 20230821 | 164600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 31712 |
| 153 | 20230821 | 164500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 154 | 20230821 | 164400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 155 | 20230821 | 164300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 156 | 20230821 | 164200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 157 | 20230821 | 164100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 158 | 20230821 | 164000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 159 | 20230821 | 163900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 160 | 20230821 | 163800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 161 | 20230821 | 163700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 162 | 20230821 | 163600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 163 | 20230821 | 163500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 164 | 20230821 | 163400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 165 | 20230821 | 163300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 166 | 20230821 | 163200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 167 | 20230821 | 163100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 168 | 20230821 | 163000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 169 | 20230821 | 162900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 170 | 20230821 | 162800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 171 | 20230821 | 162700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 172 | 20230821 | 162600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 173 | 20230821 | 162500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 174 | 20230821 | 162400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 175 | 20230821 | 162300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 176 | 20230821 | 162200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 177 | 20230821 | 162100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 178 | 20230821 | 162000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 179 | 20230821 | 161900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 180 | 20230821 | 161800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 181 | 20230821 | 161700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 182 | 20230821 | 161600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 31712 |
| 183 | 20230821 | 161500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 184 | 20230821 | 161400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 185 | 20230821 | 161300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 186 | 20230821 | 161200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 187 | 20230821 | 161100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 188 | 20230821 | 161000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 189 | 20230821 | 160900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 190 | 20230821 | 160800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 191 | 20230821 | 160700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 192 | 20230821 | 160600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 193 | 20230821 | 160500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 194 | 20230821 | 160400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 195 | 20230821 | 160300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 196 | 20230821 | 160200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 197 | 20230821 | 160100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 198 | 20230821 | 160000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 199 | 20230821 | 155900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 200 | 20230821 | 155800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 201 | 20230821 | 155700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 202 | 20230821 | 155600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 203 | 20230821 | 155500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 204 | 20230821 | 155400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 205 | 20230821 | 155300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 206 | 20230821 | 155200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 207 | 20230821 | 155100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 208 | 20230821 | 155000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 209 | 20230821 | 154900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 210 | 20230821 | 154800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 211 | 20230821 | 154700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 212 | 20230821 | 154600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 31712 |
| 213 | 20230821 | 154500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 214 | 20230821 | 154400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 215 | 20230821 | 154300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 216 | 20230821 | 154200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 217 | 20230821 | 154100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 218 | 20230821 | 154000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 219 | 20230821 | 153900 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 220 | 20230821 | 153800 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 221 | 20230821 | 153700 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 222 | 20230821 | 153600 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 223 | 20230821 | 153500 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 224 | 20230821 | 153400 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 225 | 20230821 | 153300 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 226 | 20230821 | 153200 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 227 | 20230821 | 153100 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 228 | 20230821 | 153000 | 43280762030 | 17700 | 17700 | 17700 | 17700 | 31712 |
| 229 | 20230821 | 152900 | 42719459630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 230 | 20230821 | 152800 | 42719459630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 231 | 20230821 | 152700 | 42719459630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 232 | 20230821 | 152600 | 42719459630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 233 | 20230821 | 152500 | 42719459630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 234 | 20230821 | 152400 | 42719459630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 235 | 20230821 | 152300 | 42719459630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 236 | 20230821 | 152200 | 42719459630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 237 | 20230821 | 152100 | 42719459630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 238 | 20230821 | 152000 | 42719459630 | 17700 | 17700 | 17700 | 17700 | 0 |
| 239 | 20230821 | 151900 | 42719459630 | 17700 | 17700 | 17720 | 17690 | 2689 |
| 240 | 20230821 | 151800 | 42671869430 | 17700 | 17740 | 17760 | 17690 | 2226 |
| 241 | 20230821 | 151700 | 42632451040 | 17730 | 17760 | 17760 | 17730 | 1873 |
| 242 | 20230821 | 151600 | 42599217950 | 17760 | 17770 | 17790 | 17750 | 1699 |
| 243 | 20230821 | 151500 | 42569046580 | 17790 | 17790 | 17800 | 17750 | 1941 |
| 244 | 20230821 | 151400 | 42534557020 | 17800 | 17800 | 17830 | 17800 | 2209 |
| 245 | 20230821 | 151300 | 42495231690 | 17840 | 17790 | 17840 | 17780 | 4609 |
| 246 | 20230821 | 151200 | 42413211480 | 17790 | 17770 | 17790 | 17750 | 2421 |
| 247 | 20230821 | 151100 | 42370216450 | 17760 | 17740 | 17770 | 17740 | 2544 |
| 248 | 20230821 | 151000 | 42325055110 | 17740 | 17760 | 17760 | 17740 | 398 |
| 249 | 20230821 | 150900 | 42317989370 | 17760 | 17800 | 17800 | 17730 | 2746 |
| 250 | 20230821 | 150800 | 42269245290 | 17790 | 17740 | 17790 | 17710 | 11725 |
| 251 | 20230821 | 150700 | 42061294710 | 17740 | 17690 | 17740 | 17690 | 3501 |
| 252 | 20230821 | 150600 | 41999312510 | 17680 | 17690 | 17700 | 17680 | 2974 |
| 253 | 20230821 | 150500 | 41946712900 | 17690 | 17690 | 17700 | 17680 | 2084 |
| 254 | 20230821 | 150400 | 41909847600 | 17690 | 17710 | 17730 | 17690 | 1744 |
| 255 | 20230821 | 150300 | 41878989720 | 17710 | 17720 | 17740 | 17700 | 3846 |
| 256 | 20230821 | 150200 | 41810873010 | 17740 | 17720 | 17750 | 17720 | 2375 |
| 257 | 20230821 | 150100 | 41768748290 | 17720 | 17750 | 17750 | 17720 | 6986 |
| 258 | 20230821 | 150000 | 41644834380 | 17750 | 17750 | 17750 | 17740 | 1090 |
| 259 | 20230821 | 145900 | 41625491080 | 17750 | 17770 | 17770 | 17750 | 1609 |
| 260 | 20230821 | 145800 | 41596918100 | 17760 | 17750 | 17770 | 17750 | 625 |
| 261 | 20230821 | 145700 | 41585819310 | 17750 | 17750 | 17750 | 17750 | 2862 |
| 262 | 20230821 | 145600 | 41535018810 | 17760 | 17760 | 17760 | 17750 | 1289 |
| 263 | 20230821 | 145500 | 41512128060 | 17770 | 17770 | 17780 | 17770 | 301 |
| 264 | 20230821 | 145400 | 41506779250 | 17760 | 17770 | 17770 | 17750 | 2467 |
| 265 | 20230821 | 145300 | 41462963410 | 17760 | 17760 | 17770 | 17750 | 1674 |
| 266 | 20230821 | 145200 | 41433236680 | 17770 | 17760 | 17770 | 17760 | 811 |
| 267 | 20230821 | 145100 | 41418829460 | 17760 | 17760 | 17770 | 17760 | 883 |
| 268 | 20230821 | 145000 | 41403141700 | 17760 | 17770 | 17780 | 17760 | 439 |
| 269 | 20230821 | 144900 | 41395340760 | 17780 | 17770 | 17800 | 17750 | 1315 |
| 270 | 20230821 | 144800 | 41371957130 | 17750 | 17740 | 17770 | 17740 | 2531 |
| 271 | 20230821 | 144700 | 41327034600 | 17750 | 17740 | 17760 | 17700 | 5342 |
| 272 | 20230821 | 144600 | 41232347040 | 17720 | 17770 | 17770 | 17720 | 4072 |
| 273 | 20230821 | 144500 | 41160062670 | 17770 | 17760 | 17790 | 17700 | 4279 |
| 274 | 20230821 | 144400 | 41084137850 | 17760 | 17730 | 17760 | 17720 | 1549 |
| 275 | 20230821 | 144300 | 41056666350 | 17720 | 17690 | 17730 | 17690 | 1110 |
| 276 | 20230821 | 144200 | 41037009660 | 17680 | 17690 | 17710 | 17680 | 2532 |
| 277 | 20230821 | 144100 | 40992209920 | 17690 | 17710 | 17710 | 17680 | 1056 |
| 278 | 20230821 | 144000 | 40973526370 | 17720 | 17650 | 17740 | 17650 | 3216 |
| 279 | 20230821 | 143900 | 40916609070 | 17650 | 17650 | 17660 | 17630 | 2214 |
| 280 | 20230821 | 143800 | 40877544210 | 17630 | 17650 | 17650 | 17630 | 1943 |
| 281 | 20230821 | 143700 | 40843266040 | 17640 | 17640 | 17650 | 17630 | 1383 |
| 282 | 20230821 | 143600 | 40818867570 | 17650 | 17650 | 17660 | 17640 | 887 |
| 283 | 20230821 | 143500 | 40803212260 | 17650 | 17630 | 17660 | 17630 | 887 |
| 284 | 20230821 | 143400 | 40787564490 | 17630 | 17610 | 17630 | 17600 | 2111 |
| 285 | 20230821 | 143300 | 40750375770 | 17600 | 17630 | 17630 | 17600 | 1534 |
| 286 | 20230821 | 143200 | 40723357590 | 17620 | 17630 | 17630 | 17590 | 4592 |
| 287 | 20230821 | 143100 | 40642475370 | 17630 | 17640 | 17650 | 17630 | 959 |
| 288 | 20230821 | 143000 | 40625561210 | 17640 | 17660 | 17660 | 17620 | 3818 |
| 289 | 20230821 | 142900 | 40558234850 | 17640 | 17660 | 17660 | 17640 | 1467 |
| 290 | 20230821 | 142800 | 40532346180 | 17650 | 17640 | 17670 | 17640 | 2857 |
| 291 | 20230821 | 142700 | 40481939940 | 17640 | 17620 | 17640 | 17610 | 2981 |
| 292 | 20230821 | 142600 | 40429404700 | 17620 | 17650 | 17660 | 17600 | 2526 |
| 293 | 20230821 | 142500 | 40384885030 | 17620 | 17640 | 17650 | 17620 | 3928 |
| 294 | 20230821 | 142400 | 40315635650 | 17640 | 17670 | 17670 | 17630 | 1563 |
| 295 | 20230821 | 142300 | 40288062240 | 17650 | 17600 | 17670 | 17580 | 4965 |
| 296 | 20230821 | 142200 | 40200692310 | 17600 | 17670 | 17680 | 17600 | 7199 |
| 297 | 20230821 | 142100 | 40073800180 | 17670 | 17710 | 17710 | 17670 | 3066 |
| 298 | 20230821 | 142000 | 40019564120 | 17700 | 17730 | 17730 | 17700 | 1772 |
| 299 | 20230821 | 141900 | 39988174900 | 17730 | 17640 | 17730 | 17630 | 2270 |
| 300 | 20230821 | 141800 | 39948021020 | 17620 | 17690 | 17700 | 17600 | 6934 |
| 301 | 20230821 | 141700 | 39825608140 | 17690 | 17700 | 17730 | 17680 | 2517 |
| 302 | 20230821 | 141600 | 39781058360 | 17700 | 17690 | 17740 | 17690 | 3986 |
| 303 | 20230821 | 141500 | 39710459780 | 17690 | 17730 | 17750 | 17660 | 6432 |
| 304 | 20230821 | 141400 | 39596510290 | 17730 | 17610 | 17740 | 17570 | 11106 |
| 305 | 20230821 | 141300 | 39400515260 | 17610 | 17730 | 17740 | 17600 | 22729 |
| 306 | 20230821 | 141200 | 38998787120 | 17730 | 17750 | 17750 | 17730 | 4958 |
| 307 | 20230821 | 141100 | 38910867530 | 17750 | 17740 | 17750 | 17720 | 3856 |
| 308 | 20230821 | 141000 | 38842484510 | 17740 | 17730 | 17760 | 17700 | 12170 |
| 309 | 20230821 | 140900 | 38626759880 | 17730 | 17810 | 17810 | 17700 | 28716 |
| 310 | 20230821 | 140800 | 38117160980 | 17820 | 17920 | 17920 | 17810 | 9756 |
| 311 | 20230821 | 140700 | 37943025980 | 17920 | 17950 | 17970 | 17900 | 7425 |
| 312 | 20230821 | 140600 | 37810012590 | 17950 | 17970 | 17980 | 17940 | 3487 |
| 313 | 20230821 | 140500 | 37747388060 | 17970 | 18040 | 18040 | 17950 | 3263 |
| 314 | 20230821 | 140400 | 37688716530 | 18040 | 18060 | 18060 | 17980 | 3382 |
| 315 | 20230821 | 140300 | 37627835500 | 18060 | 17990 | 18060 | 17950 | 6520 |
| 316 | 20230821 | 140200 | 37510603780 | 17980 | 18010 | 18020 | 17980 | 29340 |
| 317 | 20230821 | 140100 | 36982432210 | 18020 | 18050 | 18060 | 18020 | 7798 |
| 318 | 20230821 | 140000 | 36841791050 | 18060 | 18080 | 18090 | 18060 | 2439 |
| 319 | 20230821 | 135900 | 36797720700 | 18080 | 18080 | 18080 | 18060 | 1377 |
| 320 | 20230821 | 135800 | 36772841680 | 18080 | 18080 | 18100 | 18080 | 995 |
| 321 | 20230821 | 135700 | 36754851830 | 18080 | 18100 | 18110 | 18080 | 951 |
| 322 | 20230821 | 135600 | 36737648880 | 18100 | 18100 | 18100 | 18100 | 552 |
| 323 | 20230821 | 135500 | 36727657680 | 18090 | 18100 | 18110 | 18090 | 718 |
| 324 | 20230821 | 135400 | 36714661480 | 18100 | 18110 | 18110 | 18100 | 646 |
| 325 | 20230821 | 135300 | 36702964940 | 18100 | 18110 | 18150 | 18100 | 1650 |
| 326 | 20230821 | 135200 | 36673064550 | 18100 | 18060 | 18100 | 18060 | 1242 |
| 327 | 20230821 | 135100 | 36650608200 | 18060 | 18070 | 18070 | 18020 | 8632 |
| 328 | 20230821 | 135000 | 36494896300 | 18060 | 18050 | 18070 | 18040 | 482 |
| 329 | 20230821 | 134900 | 36486196370 | 18040 | 18060 | 18080 | 18040 | 2229 |
| 330 | 20230821 | 134800 | 36445944620 | 18050 | 18050 | 18060 | 18030 | 2050 |
| 331 | 20230821 | 134700 | 36408964700 | 18040 | 18050 | 18050 | 18030 | 1946 |
| 332 | 20230821 | 134600 | 36373865840 | 18050 | 18030 | 18050 | 18020 | 4502 |
| 333 | 20230821 | 134500 | 36292690140 | 18030 | 18070 | 18070 | 18020 | 8740 |
| 334 | 20230821 | 134400 | 36135014490 | 18070 | 18080 | 18100 | 18060 | 1462 |
| 335 | 20230821 | 134300 | 36108586050 | 18080 | 18080 | 18080 | 18050 | 3382 |
| 336 | 20230821 | 134200 | 36047509200 | 18080 | 18070 | 18080 | 18050 | 2814 |
| 337 | 20230821 | 134100 | 35996691000 | 18070 | 18080 | 18090 | 18060 | 3793 |
| 338 | 20230821 | 134000 | 35928143250 | 18090 | 18090 | 18090 | 18070 | 3251 |
| 339 | 20230821 | 133900 | 35869380510 | 18090 | 18090 | 18090 | 18080 | 2314 |
| 340 | 20230821 | 133800 | 35827535970 | 18080 | 18100 | 18130 | 18080 | 3151 |
| 341 | 20230821 | 133700 | 35770530300 | 18080 | 18080 | 18090 | 18060 | 7024 |
| 342 | 20230821 | 133600 | 35643601190 | 18080 | 18120 | 18120 | 18080 | 9341 |
| 343 | 20230821 | 133500 | 35474497580 | 18130 | 18140 | 18150 | 18120 | 3736 |
| 344 | 20230821 | 133400 | 35406755570 | 18150 | 18180 | 18190 | 18150 | 4757 |
| 345 | 20230821 | 133300 | 35320348420 | 18190 | 18170 | 18190 | 18170 | 845 |
| 346 | 20230821 | 133200 | 35304991810 | 18160 | 18150 | 18170 | 18140 | 2514 |
| 347 | 20230821 | 133100 | 35259363460 | 18140 | 18200 | 18200 | 18140 | 7522 |
| 348 | 20230821 | 133000 | 35122798830 | 18210 | 18130 | 18220 | 18120 | 2729 |
| 349 | 20230821 | 132900 | 35073258970 | 18150 | 18210 | 18230 | 18120 | 16723 |
| 350 | 20230821 | 132800 | 34769196940 | 18210 | 18250 | 18250 | 18210 | 6378 |
| 351 | 20230821 | 132700 | 34652928330 | 18250 | 18270 | 18280 | 18240 | 1959 |
| 352 | 20230821 | 132600 | 34617173440 | 18260 | 18270 | 18270 | 18260 | 1346 |
| 353 | 20230821 | 132500 | 34592586290 | 18260 | 18270 | 18270 | 18260 | 874 |
| 354 | 20230821 | 132400 | 34576624200 | 18270 | 18280 | 18280 | 18250 | 2898 |
| 355 | 20230821 | 132300 | 34523719720 | 18280 | 18280 | 18280 | 18260 | 1173 |
| 356 | 20230821 | 132200 | 34502291470 | 18280 | 18320 | 18320 | 18280 | 990 |
| 357 | 20230821 | 132100 | 34484180880 | 18320 | 18290 | 18320 | 18250 | 4644 |
| 358 | 20230821 | 132000 | 34399322940 | 18290 | 18240 | 18300 | 18240 | 582 |
| 359 | 20230821 | 131900 | 34388689700 | 18240 | 18270 | 18270 | 18240 | 2173 |
| 360 | 20230821 | 131800 | 34349027780 | 18260 | 18270 | 18270 | 18260 | 1320 |
| 361 | 20230821 | 131700 | 34324919590 | 18260 | 18260 | 18300 | 18250 | 906 |
| 362 | 20230821 | 131600 | 34308375260 | 18300 | 18290 | 18300 | 18250 | 6678 |
| 363 | 20230821 | 131500 | 34186406160 | 18280 | 18280 | 18320 | 18280 | 265 |
| 364 | 20230821 | 131400 | 34181560940 | 18320 | 18280 | 18320 | 18270 | 2557 |
| 365 | 20230821 | 131300 | 34134804150 | 18290 | 18310 | 18330 | 18270 | 5629 |
| 366 | 20230821 | 131200 | 34031806720 | 18310 | 18310 | 18310 | 18300 | 1614 |
| 367 | 20230821 | 131100 | 34002261430 | 18310 | 18330 | 18330 | 18300 | 4248 |
| 368 | 20230821 | 131000 | 33924456280 | 18340 | 18350 | 18350 | 18320 | 2877 |
| 369 | 20230821 | 130900 | 33871720970 | 18360 | 18370 | 18370 | 18340 | 178 |
| 370 | 20230821 | 130800 | 33868452800 | 18370 | 18330 | 18380 | 18330 | 2378 |
| 371 | 20230821 | 130700 | 33824848080 | 18330 | 18340 | 18340 | 18330 | 1927 |
| 372 | 20230821 | 130600 | 33789525550 | 18340 | 18330 | 18340 | 18320 | 3934 |
| 373 | 20230821 | 130500 | 33717422380 | 18320 | 18380 | 18380 | 18320 | 1770 |
| 374 | 20230821 | 130400 | 33684945450 | 18380 | 18370 | 18400 | 18370 | 1320 |
| 375 | 20230821 | 130300 | 33660674840 | 18350 | 18400 | 18400 | 18340 | 2806 |
| 376 | 20230821 | 130200 | 33609128050 | 18400 | 18420 | 18430 | 18400 | 6039 |
| 377 | 20230821 | 130100 | 33497975610 | 18420 | 18340 | 18450 | 18320 | 8839 |
| 378 | 20230821 | 130000 | 33335460530 | 18340 | 18300 | 18340 | 18300 | 1416 |
| 379 | 20230821 | 125900 | 33309518620 | 18300 | 18260 | 18300 | 18260 | 1285 |
| 380 | 20230821 | 125800 | 33286023120 | 18270 | 18260 | 18270 | 18250 | 825 |
| 381 | 20230821 | 125700 | 33270955430 | 18260 | 18270 | 18270 | 18250 | 1302 |
| 382 | 20230821 | 125600 | 33247183020 | 18270 | 18290 | 18290 | 18250 | 2628 |
| 383 | 20230821 | 125500 | 33199192260 | 18290 | 18290 | 18300 | 18280 | 902 |
| 384 | 20230821 | 125400 | 33182692380 | 18300 | 18320 | 18340 | 18290 | 1701 |
| 385 | 20230821 | 125300 | 33151566930 | 18340 | 18300 | 18350 | 18290 | 1064 |
| 386 | 20230821 | 125200 | 33132079480 | 18300 | 18300 | 18320 | 18290 | 869 |
| 387 | 20230821 | 125100 | 33116176580 | 18310 | 18260 | 18320 | 18260 | 1385 |
| 388 | 20230821 | 125000 | 33090847640 | 18260 | 18290 | 18290 | 18250 | 9702 |
| 389 | 20230821 | 124900 | 32913654800 | 18290 | 18320 | 18320 | 18280 | 2453 |
| 390 | 20230821 | 124800 | 32868770760 | 18320 | 18340 | 18350 | 18320 | 1673 |
| 391 | 20230821 | 124700 | 32838103170 | 18340 | 18320 | 18360 | 18310 | 1548 |
| 392 | 20230821 | 124600 | 32809747580 | 18300 | 18360 | 18360 | 18300 | 1894 |
| 393 | 20230821 | 124500 | 32775060950 | 18340 | 18340 | 18360 | 18330 | 1308 |
| 394 | 20230821 | 124400 | 32751079000 | 18340 | 18320 | 18360 | 18320 | 1785 |
| 395 | 20230821 | 124300 | 32718370280 | 18320 | 18360 | 18360 | 18320 | 1219 |
| 396 | 20230821 | 124200 | 32696003380 | 18320 | 18340 | 18350 | 18310 | 7293 |
| 397 | 20230821 | 124100 | 32562358890 | 18340 | 18370 | 18380 | 18340 | 3661 |
| 398 | 20230821 | 124000 | 32495140970 | 18370 | 18380 | 18380 | 18370 | 1370 |
| 399 | 20230821 | 123900 | 32469973790 | 18380 | 18390 | 18400 | 18370 | 1279 |
| 400 | 20230821 | 123800 | 32446469900 | 18380 | 18410 | 18430 | 18380 | 1807 |
| 401 | 20230821 | 123700 | 32413212390 | 18410 | 18400 | 18420 | 18380 | 2059 |
| 402 | 20230821 | 123600 | 32375344940 | 18400 | 18370 | 18410 | 18350 | 3788 |
| 403 | 20230821 | 123500 | 32305768460 | 18370 | 18400 | 18420 | 18370 | 6792 |
| 404 | 20230821 | 123400 | 32180879750 | 18350 | 18400 | 18420 | 18350 | 3490 |
| 405 | 20230821 | 123300 | 32116720160 | 18400 | 18400 | 18430 | 18360 | 6355 |
| 406 | 20230821 | 123200 | 31999887290 | 18400 | 18380 | 18400 | 18350 | 4099 |
| 407 | 20230821 | 123100 | 31924556310 | 18380 | 18360 | 18390 | 18330 | 7800 |
| 408 | 20230821 | 123000 | 31781357720 | 18320 | 18390 | 18400 | 18320 | 7409 |
| 409 | 20230821 | 122900 | 31645375880 | 18390 | 18400 | 18430 | 18330 | 9129 |
| 410 | 20230821 | 122800 | 31477825510 | 18400 | 18390 | 18400 | 18320 | 5867 |
| 411 | 20230821 | 122700 | 31370139010 | 18390 | 18410 | 18410 | 18340 | 4369 |
| 412 | 20230821 | 122600 | 31289874150 | 18410 | 18350 | 18430 | 18330 | 10246 |
| 413 | 20230821 | 122500 | 31101658530 | 18350 | 18380 | 18490 | 18340 | 5842 |
| 414 | 20230821 | 122400 | 30994255650 | 18380 | 18380 | 18400 | 18350 | 3633 |
| 415 | 20230821 | 122300 | 30927500020 | 18380 | 18420 | 18440 | 18370 | 6534 |
| 416 | 20230821 | 122200 | 30807153170 | 18410 | 18540 | 18550 | 18400 | 8708 |
| 417 | 20230821 | 122100 | 30646616590 | 18550 | 18460 | 18640 | 18420 | 26411 |
| 418 | 20230821 | 122000 | 30159019630 | 18460 | 18440 | 18650 | 18420 | 26291 |
| 419 | 20230821 | 121900 | 29672320190 | 18440 | 18450 | 18660 | 18350 | 24467 |
| 420 | 20230821 | 121800 | 29219137990 | 18450 | 18450 | 18520 | 18330 | 16597 |
| 421 | 20230821 | 121700 | 28913483860 | 18450 | 18390 | 18520 | 18330 | 22127 |
| 422 | 20230821 | 121600 | 28506225100 | 18390 | 18290 | 18400 | 18280 | 4369 |
| 423 | 20230821 | 121500 | 28426227080 | 18300 | 18290 | 18300 | 18270 | 4352 |
| 424 | 20230821 | 121400 | 28346629850 | 18290 | 18290 | 18300 | 18270 | 2564 |
| 425 | 20230821 | 121300 | 28299743880 | 18280 | 18310 | 18330 | 18270 | 1555 |
| 426 | 20230821 | 121200 | 28271309630 | 18310 | 18290 | 18340 | 18270 | 1185 |
| 427 | 20230821 | 121100 | 28249626080 | 18290 | 18280 | 18290 | 18260 | 4024 |
| 428 | 20230821 | 121000 | 28176099530 | 18290 | 18310 | 18310 | 18280 | 2309 |
| 429 | 20230821 | 120900 | 28133861770 | 18310 | 18290 | 18310 | 18270 | 819 |
| 430 | 20230821 | 120800 | 28118882830 | 18290 | 18280 | 18290 | 18270 | 2825 |
| 431 | 20230821 | 120700 | 28067258120 | 18280 | 18260 | 18280 | 18260 | 5584 |
| 432 | 20230821 | 120600 | 27965246810 | 18260 | 18310 | 18320 | 18260 | 3005 |
| 433 | 20230821 | 120500 | 27910305390 | 18320 | 18310 | 18350 | 18300 | 2459 |
| 434 | 20230821 | 120400 | 27865279200 | 18310 | 18360 | 18360 | 18300 | 1701 |
| 435 | 20230821 | 120300 | 27834130450 | 18360 | 18310 | 18400 | 18280 | 2238 |
| 436 | 20230821 | 120200 | 27793108810 | 18280 | 18270 | 18320 | 18230 | 7887 |
| 437 | 20230821 | 120100 | 27649149300 | 18260 | 18310 | 18310 | 18230 | 11994 |
| 438 | 20230821 | 120000 | 27430120770 | 18320 | 18380 | 18460 | 18320 | 5937 |
| 439 | 20230821 | 115900 | 27321256070 | 18370 | 18380 | 18410 | 18320 | 3283 |
| 440 | 20230821 | 115800 | 27261012560 | 18380 | 18390 | 18400 | 18320 | 7246 |
| 441 | 20230821 | 115700 | 27128086310 | 18400 | 18480 | 18480 | 18400 | 11000 |
| 442 | 20230821 | 115600 | 26925258450 | 18480 | 18510 | 18540 | 18460 | 5387 |
| 443 | 20230821 | 115500 | 26825654580 | 18520 | 18490 | 18550 | 18490 | 1312 |
| 444 | 20230821 | 115400 | 26801347440 | 18490 | 18500 | 18500 | 18460 | 4655 |
| 445 | 20230821 | 115300 | 26715338380 | 18510 | 18530 | 18560 | 18510 | 1311 |
| 446 | 20230821 | 115200 | 26691045690 | 18540 | 18470 | 18610 | 18470 | 2966 |
| 447 | 20230821 | 115100 | 26635973330 | 18470 | 18530 | 18550 | 18460 | 2178 |
| 448 | 20230821 | 115000 | 26595700090 | 18580 | 18430 | 18580 | 18420 | 4792 |
| 449 | 20230821 | 114900 | 26507336770 | 18430 | 18550 | 18550 | 18430 | 7663 |
| 450 | 20230821 | 114800 | 26365738250 | 18550 | 18480 | 18590 | 18480 | 7781 |
| 451 | 20230821 | 114700 | 26221419920 | 18490 | 18460 | 18610 | 18450 | 10148 |
| 452 | 20230821 | 114600 | 26033552240 | 18490 | 18700 | 18730 | 18430 | 33190 |
| 453 | 20230821 | 114500 | 25416551650 | 18700 | 18890 | 18890 | 18700 | 11217 |
| 454 | 20230821 | 114400 | 25205822660 | 18880 | 18930 | 19020 | 18820 | 12967 |
| 455 | 20230821 | 114300 | 24960637190 | 18930 | 18970 | 19000 | 18850 | 13346 |
| 456 | 20230821 | 114200 | 24707767880 | 18970 | 18950 | 19050 | 18940 | 12778 |
| 457 | 20230821 | 114100 | 24465387390 | 18950 | 19100 | 19180 | 18940 | 31156 |
| 458 | 20230821 | 114000 | 23871296230 | 19090 | 18920 | 19110 | 18920 | 29550 |
| 459 | 20230821 | 113900 | 23307850460 | 18940 | 18920 | 18960 | 18780 | 11722 |
| 460 | 20230821 | 113800 | 23086468570 | 18930 | 18880 | 19000 | 18840 | 13187 |
| 461 | 20230821 | 113700 | 22837108940 | 18880 | 18750 | 18880 | 18730 | 6294 |
| 462 | 20230821 | 113600 | 22718643530 | 18730 | 19050 | 19050 | 18730 | 21365 |
| 463 | 20230821 | 113500 | 22314683110 | 19050 | 18990 | 19100 | 18980 | 21025 |
| 464 | 20230821 | 113400 | 21913878230 | 19010 | 18990 | 19190 | 18960 | 46736 |
| 465 | 20230821 | 113300 | 21023591110 | 18990 | 18690 | 18990 | 18690 | 23107 |
| 466 | 20230821 | 113200 | 20587938930 | 18690 | 18750 | 18750 | 18670 | 5359 |
| 467 | 20230821 | 113100 | 20487583560 | 18740 | 18590 | 18770 | 18570 | 4814 |
| 468 | 20230821 | 113000 | 20397690830 | 18590 | 18600 | 18600 | 18550 | 2530 |
| 469 | 20230821 | 112900 | 20350701290 | 18600 | 18660 | 18730 | 18600 | 8949 |
| 470 | 20230821 | 112800 | 20183495170 | 18660 | 18620 | 18660 | 18600 | 9161 |
| 471 | 20230821 | 112700 | 20012720750 | 18620 | 18590 | 18630 | 18560 | 5107 |
| 472 | 20230821 | 112600 | 19917805040 | 18590 | 18730 | 18790 | 18530 | 12668 |
| 473 | 20230821 | 112500 | 19681722240 | 18790 | 18600 | 18800 | 18560 | 12011 |
| 474 | 20230821 | 112400 | 19457456060 | 18610 | 18710 | 18760 | 18600 | 15475 |
| 475 | 20230821 | 112300 | 19168523660 | 18740 | 18800 | 18860 | 18710 | 17253 |
| 476 | 20230821 | 112200 | 18844055500 | 18800 | 18830 | 18870 | 18720 | 16175 |
| 477 | 20230821 | 112100 | 18539954420 | 18830 | 18870 | 18910 | 18810 | 18062 |
| 478 | 20230821 | 112000 | 18199211090 | 18860 | 18800 | 18920 | 18790 | 17959 |
| 479 | 20230821 | 111900 | 17860489930 | 18790 | 18760 | 18820 | 18750 | 9850 |
| 480 | 20230821 | 111800 | 17675507360 | 18790 | 18760 | 18860 | 18710 | 22374 |
| 481 | 20230821 | 111700 | 17255172390 | 18770 | 18720 | 18770 | 18660 | 12118 |
| 482 | 20230821 | 111600 | 17028427410 | 18730 | 18630 | 18790 | 18630 | 17723 |
| 483 | 20230821 | 111500 | 16696492640 | 18630 | 18520 | 18640 | 18520 | 6435 |
| 484 | 20230821 | 111400 | 16576870950 | 18520 | 18440 | 18540 | 18430 | 5435 |
| 485 | 20230821 | 111300 | 16476382680 | 18450 | 18470 | 18470 | 18440 | 904 |
| 486 | 20230821 | 111200 | 16459696120 | 18470 | 18460 | 18470 | 18460 | 2045 |
| 487 | 20230821 | 111100 | 16421940210 | 18470 | 18440 | 18480 | 18440 | 798 |
| 488 | 20230821 | 111000 | 16407204470 | 18450 | 18460 | 18480 | 18440 | 4729 |
| 489 | 20230821 | 110900 | 16319940740 | 18470 | 18410 | 18470 | 18410 | 2459 |
| 490 | 20230821 | 110800 | 16274589910 | 18410 | 18470 | 18470 | 18400 | 3812 |
| 491 | 20230821 | 110700 | 16204285320 | 18480 | 18480 | 18480 | 18450 | 4332 |
| 492 | 20230821 | 110600 | 16124312840 | 18480 | 18510 | 18560 | 18480 | 8598 |
| 493 | 20230821 | 110500 | 15964953770 | 18510 | 18380 | 18520 | 18380 | 12110 |
| 494 | 20230821 | 110400 | 15741665460 | 18380 | 18380 | 18390 | 18370 | 405 |
| 495 | 20230821 | 110300 | 15734221830 | 18380 | 18370 | 18390 | 18350 | 1537 |
| 496 | 20230821 | 110200 | 15705966530 | 18370 | 18400 | 18410 | 18370 | 2150 |
| 497 | 20230821 | 110100 | 15666418360 | 18410 | 18390 | 18410 | 18330 | 3559 |
| 498 | 20230821 | 110000 | 15601021970 | 18390 | 18380 | 18420 | 18320 | 4703 |
| 499 | 20230821 | 105900 | 15514692130 | 18390 | 18270 | 18460 | 18260 | 16953 |
| 500 | 20230821 | 105800 | 15203731140 | 18260 | 18250 | 18270 | 18250 | 1878 |
| 501 | 20230821 | 105700 | 15169445360 | 18250 | 18230 | 18260 | 18200 | 801 |
| 502 | 20230821 | 105600 | 15154851270 | 18250 | 18230 | 18260 | 18210 | 898 |
| 503 | 20230821 | 105500 | 15138477960 | 18250 | 18220 | 18250 | 18220 | 754 |
| 504 | 20230821 | 105400 | 15124732670 | 18220 | 18170 | 18220 | 18170 | 8480 |
| 505 | 20230821 | 105300 | 14970482230 | 18160 | 18190 | 18200 | 18160 | 1981 |
| 506 | 20230821 | 105200 | 14934482100 | 18200 | 18220 | 18220 | 18200 | 2239 |
| 507 | 20230821 | 105100 | 14893716400 | 18230 | 18230 | 18230 | 18230 | 413 |
| 508 | 20230821 | 105000 | 14886187410 | 18230 | 18240 | 18250 | 18230 | 282 |
| 509 | 20230821 | 104900 | 14881045850 | 18250 | 18250 | 18250 | 18240 | 332 |
| 510 | 20230821 | 104800 | 14874988340 | 18250 | 18280 | 18280 | 18240 | 700 |
| 511 | 20230821 | 104700 | 14862206740 | 18280 | 18300 | 18300 | 18280 | 94 |
| 512 | 20230821 | 104600 | 14860487750 | 18310 | 18300 | 18310 | 18270 | 960 |
| 513 | 20230821 | 104500 | 14842927330 | 18290 | 18310 | 18310 | 18290 | 1359 |
| 514 | 20230821 | 104400 | 14818062950 | 18310 | 18330 | 18330 | 18300 | 1506 |
| 515 | 20230821 | 104300 | 14790475970 | 18330 | 18330 | 18340 | 18290 | 5407 |
| 516 | 20230821 | 104200 | 14691441920 | 18330 | 18360 | 18360 | 18300 | 2859 |
| 517 | 20230821 | 104100 | 14639045410 | 18360 | 18360 | 18380 | 18330 | 15130 |
| 518 | 20230821 | 104000 | 14361141730 | 18360 | 18220 | 18370 | 18220 | 6761 |
| 519 | 20230821 | 103900 | 14237251460 | 18240 | 18180 | 18240 | 18160 | 4298 |
| 520 | 20230821 | 103800 | 14159095090 | 18180 | 18170 | 18190 | 18160 | 999 |
| 521 | 20230821 | 103700 | 14140942920 | 18170 | 18170 | 18170 | 18170 | 761 |
| 522 | 20230821 | 103600 | 14127115550 | 18170 | 18190 | 18200 | 18170 | 1209 |
| 523 | 20230821 | 103500 | 14105131630 | 18200 | 18180 | 18200 | 18160 | 2418 |
| 524 | 20230821 | 103400 | 14061202500 | 18180 | 18180 | 18190 | 18170 | 729 |
| 525 | 20230821 | 103300 | 14047948920 | 18190 | 18160 | 18190 | 18140 | 799 |
| 526 | 20230821 | 103200 | 14033446210 | 18150 | 18150 | 18150 | 18120 | 1964 |
| 527 | 20230821 | 103100 | 13997826020 | 18150 | 18190 | 18190 | 18150 | 2416 |
| 528 | 20230821 | 103000 | 13953949200 | 18190 | 18200 | 18200 | 18190 | 799 |
| 529 | 20230821 | 102900 | 13939411730 | 18220 | 18260 | 18270 | 18220 | 2191 |
| 530 | 20230821 | 102800 | 13899426440 | 18260 | 18260 | 18290 | 18250 | 2435 |
| 531 | 20230821 | 102700 | 13854924630 | 18250 | 18200 | 18290 | 18200 | 4549 |
| 532 | 20230821 | 102600 | 13771977220 | 18200 | 18170 | 18200 | 18170 | 2639 |
| 533 | 20230821 | 102500 | 13723971600 | 18160 | 18200 | 18200 | 18160 | 586 |
| 534 | 20230821 | 102400 | 13713320110 | 18200 | 18200 | 18200 | 18200 | 145 |
| 535 | 20230821 | 102300 | 13710681110 | 18210 | 18170 | 18210 | 18160 | 2663 |
| 536 | 20230821 | 102200 | 13662271850 | 18170 | 18190 | 18190 | 18170 | 518 |
| 537 | 20230821 | 102100 | 13652853320 | 18190 | 18190 | 18200 | 18140 | 3962 |
| 538 | 20230821 | 102000 | 13580851790 | 18200 | 18120 | 18200 | 18100 | 2530 |
| 539 | 20230821 | 101900 | 13534911060 | 18120 | 18120 | 18170 | 18100 | 1711 |
| 540 | 20230821 | 101800 | 13503859500 | 18120 | 18090 | 18120 | 18090 | 1721 |
| 541 | 20230821 | 101700 | 13472708280 | 18100 | 18070 | 18100 | 18070 | 2297 |
| 542 | 20230821 | 101600 | 13431188330 | 18080 | 18090 | 18100 | 18080 | 3570 |
| 543 | 20230821 | 101500 | 13366625980 | 18090 | 18070 | 18090 | 18060 | 5754 |
| 544 | 20230821 | 101400 | 13262637880 | 18070 | 18080 | 18080 | 18040 | 10887 |
| 545 | 20230821 | 101300 | 13066067330 | 18080 | 18090 | 18100 | 18070 | 4628 |
| 546 | 20230821 | 101200 | 12982357190 | 18090 | 18170 | 18170 | 18070 | 10035 |
| 547 | 20230821 | 101100 | 12800560320 | 18170 | 18210 | 18210 | 18150 | 9567 |
| 548 | 20230821 | 101000 | 12626681970 | 18210 | 18200 | 18210 | 18190 | 2837 |
| 549 | 20230821 | 100900 | 12575052690 | 18200 | 18220 | 18220 | 18200 | 4386 |
| 550 | 20230821 | 100800 | 12495206620 | 18230 | 18240 | 18240 | 18190 | 16624 |
| 551 | 20230821 | 100700 | 12192437370 | 18240 | 18260 | 18260 | 18240 | 6049 |
| 552 | 20230821 | 100600 | 12082021300 | 18260 | 18270 | 18270 | 18260 | 1306 |
| 553 | 20230821 | 100500 | 12058171190 | 18270 | 18280 | 18280 | 18270 | 1750 |
| 554 | 20230821 | 100400 | 12026191900 | 18280 | 18280 | 18290 | 18270 | 1512 |
| 555 | 20230821 | 100300 | 11998558130 | 18280 | 18320 | 18320 | 18270 | 1526 |
| 556 | 20230821 | 100200 | 11970658490 | 18320 | 18260 | 18320 | 18260 | 1172 |
| 557 | 20230821 | 100100 | 11949242640 | 18260 | 18240 | 18260 | 18240 | 3607 |
| 558 | 20230821 | 100000 | 11883436830 | 18250 | 18340 | 18340 | 18250 | 7322 |
| 559 | 20230821 | 095900 | 11749656850 | 18300 | 18350 | 18350 | 18290 | 2324 |
| 560 | 20230821 | 095800 | 11707098750 | 18350 | 18430 | 18430 | 18350 | 2576 |
| 561 | 20230821 | 095700 | 11659694540 | 18430 | 18410 | 18430 | 18400 | 2247 |
| 562 | 20230821 | 095600 | 11618314570 | 18410 | 18380 | 18410 | 18360 | 3392 |
| 563 | 20230821 | 095500 | 11555962010 | 18370 | 18340 | 18390 | 18340 | 3936 |
| 564 | 20230821 | 095400 | 11483666290 | 18340 | 18290 | 18340 | 18280 | 1736 |
| 565 | 20230821 | 095300 | 11451880440 | 18290 | 18260 | 18300 | 18260 | 1747 |
| 566 | 20230821 | 095200 | 11419943460 | 18260 | 18280 | 18300 | 18260 | 3632 |
| 567 | 20230821 | 095100 | 11353563470 | 18280 | 18320 | 18330 | 18280 | 4886 |
| 568 | 20230821 | 095000 | 11264143550 | 18330 | 18330 | 18330 | 18310 | 496 |
| 569 | 20230821 | 094900 | 11255057350 | 18310 | 18290 | 18320 | 18290 | 2850 |
| 570 | 20230821 | 094800 | 11202914230 | 18290 | 18300 | 18330 | 18290 | 4908 |
| 571 | 20230821 | 094700 | 11113096410 | 18300 | 18340 | 18370 | 18300 | 1359 |
| 572 | 20230821 | 094600 | 11088171570 | 18340 | 18300 | 18340 | 18250 | 6212 |
| 573 | 20230821 | 094500 | 10974683960 | 18290 | 18360 | 18370 | 18220 | 8141 |
| 574 | 20230821 | 094400 | 10825707550 | 18360 | 18350 | 18400 | 18350 | 901 |
| 575 | 20230821 | 094300 | 10809171150 | 18350 | 18390 | 18400 | 18350 | 5447 |
| 576 | 20230821 | 094200 | 10709142210 | 18400 | 18380 | 18430 | 18350 | 5154 |
| 577 | 20230821 | 094100 | 10614378370 | 18390 | 18380 | 18390 | 18340 | 4178 |
| 578 | 20230821 | 094000 | 10537652140 | 18390 | 18440 | 18440 | 18350 | 4783 |
| 579 | 20230821 | 093900 | 10449657010 | 18430 | 18500 | 18500 | 18430 | 2908 |
| 580 | 20230821 | 093800 | 10395945510 | 18510 | 18460 | 18520 | 18410 | 3823 |
| 581 | 20230821 | 093700 | 10325393850 | 18430 | 18450 | 18490 | 18430 | 2155 |
| 582 | 20230821 | 093600 | 10285630580 | 18450 | 18410 | 18450 | 18370 | 4646 |
| 583 | 20230821 | 093500 | 10200124210 | 18390 | 18490 | 18490 | 18390 | 2066 |
| 584 | 20230821 | 093400 | 10162064990 | 18500 | 18440 | 18500 | 18420 | 5375 |
| 585 | 20230821 | 093300 | 10062774560 | 18500 | 18490 | 18500 | 18440 | 6874 |
| 586 | 20230821 | 093200 | 9935681500 | 18490 | 18400 | 18500 | 18400 | 9620 |
| 587 | 20230821 | 093100 | 9758109790 | 18390 | 18280 | 18390 | 18250 | 4364 |
| 588 | 20230821 | 093000 | 9678208410 | 18230 | 18340 | 18350 | 18230 | 9913 |
| 589 | 20230821 | 092900 | 9497100660 | 18350 | 18420 | 18430 | 18340 | 3149 |
| 590 | 20230821 | 092800 | 9439232310 | 18420 | 18350 | 18420 | 18350 | 4087 |
| 591 | 20230821 | 092700 | 9364100080 | 18310 | 18330 | 18350 | 18310 | 2648 |
| 592 | 20230821 | 092600 | 9315579540 | 18330 | 18450 | 18450 | 18320 | 7156 |
| 593 | 20230821 | 092500 | 9184020210 | 18450 | 18480 | 18500 | 18380 | 10590 |
| 594 | 20230821 | 092400 | 8988563020 | 18480 | 18340 | 18500 | 18330 | 4903 |
| 595 | 20230821 | 092300 | 8898291490 | 18330 | 18210 | 18340 | 18200 | 7354 |
| 596 | 20230821 | 092200 | 8763972150 | 18250 | 18250 | 18260 | 18180 | 10743 |
| 597 | 20230821 | 092100 | 8568360990 | 18230 | 18290 | 18320 | 18220 | 11134 |
| 598 | 20230821 | 092000 | 8365055240 | 18250 | 18200 | 18310 | 18180 | 8302 |
| 599 | 20230821 | 091900 | 8213772910 | 18210 | 18310 | 18310 | 18160 | 14871 |
| 600 | 20230821 | 091800 | 7942719110 | 18320 | 18320 | 18380 | 18200 | 11829 |
| 601 | 20230821 | 091700 | 7726673470 | 18320 | 18540 | 18600 | 18300 | 19596 |
| 602 | 20230821 | 091600 | 7364853680 | 18540 | 18700 | 18700 | 18480 | 16195 |
| 603 | 20230821 | 091500 | 7063969000 | 18650 | 18760 | 18850 | 18650 | 13794 |
| 604 | 20230821 | 091400 | 6805649340 | 18710 | 18880 | 19000 | 18680 | 24070 |
| 605 | 20230821 | 091300 | 6351590020 | 18890 | 19000 | 19030 | 18810 | 30028 |
| 606 | 20230821 | 091200 | 5783487170 | 19000 | 18860 | 19090 | 18840 | 32894 |
| 607 | 20230821 | 091100 | 5160691620 | 18850 | 18670 | 18900 | 18640 | 39772 |
| 608 | 20230821 | 091000 | 4413903430 | 18650 | 18300 | 18700 | 18270 | 33198 |
| 609 | 20230821 | 090900 | 3798506460 | 18300 | 18440 | 18440 | 18300 | 17226 |
| 610 | 20230821 | 090800 | 3481799380 | 18440 | 18380 | 18460 | 18310 | 10337 |
| 611 | 20230821 | 090700 | 3291644500 | 18390 | 18200 | 18410 | 18200 | 7464 |
| 612 | 20230821 | 090600 | 3154553960 | 18270 | 18110 | 18270 | 18070 | 8564 |
| 613 | 20230821 | 090500 | 2999118790 | 18070 | 18320 | 18350 | 18050 | 14223 |
| 614 | 20230821 | 090400 | 2740663140 | 18320 | 18350 | 18500 | 18310 | 12798 |
| 615 | 20230821 | 090300 | 2505251310 | 18350 | 18400 | 18400 | 18210 | 14169 |
| 616 | 20230821 | 090200 | 2245537960 | 18400 | 18680 | 18700 | 18350 | 30920 |
| 617 | 20230821 | 090100 | 1672453350 | 18680 | 18160 | 18750 | 18140 | 35501 |
| 618 | 20230821 | 090000 | 1016387130 | 18140 | 18010 | 18310 | 18000 | 50501 |