33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 1873 |
| 3 | 20230821 | 191800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 4 | 20230821 | 191700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 5 | 20230821 | 191600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 6 | 20230821 | 191500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 7 | 20230821 | 191400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 8 | 20230821 | 191300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 9 | 20230821 | 191200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 10 | 20230821 | 191100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 11 | 20230821 | 191000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 12 | 20230821 | 190900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 13 | 20230821 | 190800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 14 | 20230821 | 190700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 15 | 20230821 | 190600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 16 | 20230821 | 190500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 17 | 20230821 | 190400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 18 | 20230821 | 190300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 19 | 20230821 | 190200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 20 | 20230821 | 190100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 21 | 20230821 | 190000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 22 | 20230821 | 185900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 23 | 20230821 | 185800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 24 | 20230821 | 185700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 25 | 20230821 | 185600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 26 | 20230821 | 185500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 27 | 20230821 | 185400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 28 | 20230821 | 185300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 29 | 20230821 | 185200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 30 | 20230821 | 185100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 31 | 20230821 | 185000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 32 | 20230821 | 184900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 1873 |
| 33 | 20230821 | 184800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 34 | 20230821 | 184700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 35 | 20230821 | 184600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 36 | 20230821 | 184500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 37 | 20230821 | 184400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 38 | 20230821 | 184300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 39 | 20230821 | 184200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 40 | 20230821 | 184100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 41 | 20230821 | 184000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 42 | 20230821 | 183900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 43 | 20230821 | 183800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 44 | 20230821 | 183700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 45 | 20230821 | 183600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 46 | 20230821 | 183500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 47 | 20230821 | 183400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 48 | 20230821 | 183300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 49 | 20230821 | 183200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 50 | 20230821 | 183100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 51 | 20230821 | 183000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 52 | 20230821 | 182900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 53 | 20230821 | 182800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 54 | 20230821 | 182700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 55 | 20230821 | 182600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 56 | 20230821 | 182500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 57 | 20230821 | 182400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 58 | 20230821 | 182300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 59 | 20230821 | 182200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 60 | 20230821 | 182100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 61 | 20230821 | 182000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 62 | 20230821 | 181900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 1873 |
| 63 | 20230821 | 181800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 64 | 20230821 | 181700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 65 | 20230821 | 181600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 66 | 20230821 | 181500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 67 | 20230821 | 181400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 68 | 20230821 | 181300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 69 | 20230821 | 181200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 70 | 20230821 | 181100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 71 | 20230821 | 181000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 72 | 20230821 | 180900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 73 | 20230821 | 180800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 74 | 20230821 | 180700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 75 | 20230821 | 180600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 76 | 20230821 | 180500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 77 | 20230821 | 180400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 78 | 20230821 | 180300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 79 | 20230821 | 180200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 80 | 20230821 | 180100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 81 | 20230821 | 180000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 82 | 20230821 | 175900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 83 | 20230821 | 175800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 84 | 20230821 | 175700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 85 | 20230821 | 175600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 86 | 20230821 | 175500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 87 | 20230821 | 175400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 88 | 20230821 | 175300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 89 | 20230821 | 175200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 90 | 20230821 | 175100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 91 | 20230821 | 175000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 92 | 20230821 | 174900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 1873 |
| 93 | 20230821 | 174800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 94 | 20230821 | 174700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 95 | 20230821 | 174600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 96 | 20230821 | 174500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 97 | 20230821 | 174400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 98 | 20230821 | 174300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 99 | 20230821 | 174200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 100 | 20230821 | 174100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 101 | 20230821 | 174000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 102 | 20230821 | 173900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 103 | 20230821 | 173800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 104 | 20230821 | 173700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 105 | 20230821 | 173600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 106 | 20230821 | 173500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 107 | 20230821 | 173400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 108 | 20230821 | 173300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 109 | 20230821 | 173200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 110 | 20230821 | 173100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 111 | 20230821 | 173000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 112 | 20230821 | 172900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 113 | 20230821 | 172800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 114 | 20230821 | 172700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 115 | 20230821 | 172600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 116 | 20230821 | 172500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 117 | 20230821 | 172400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 118 | 20230821 | 172300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 119 | 20230821 | 172200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 120 | 20230821 | 172100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 121 | 20230821 | 172000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 122 | 20230821 | 171900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 1873 |
| 123 | 20230821 | 171800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 124 | 20230821 | 171700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 125 | 20230821 | 171600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 126 | 20230821 | 171500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 127 | 20230821 | 171400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 128 | 20230821 | 171300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 129 | 20230821 | 171200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 130 | 20230821 | 171100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 131 | 20230821 | 171000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 132 | 20230821 | 170900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 133 | 20230821 | 170800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 134 | 20230821 | 170700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 135 | 20230821 | 170600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 136 | 20230821 | 170500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 137 | 20230821 | 170400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 138 | 20230821 | 170300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 139 | 20230821 | 170200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 140 | 20230821 | 170100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 141 | 20230821 | 170000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 142 | 20230821 | 165900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 143 | 20230821 | 165800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 144 | 20230821 | 165700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 145 | 20230821 | 165600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 146 | 20230821 | 165500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 147 | 20230821 | 165400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 148 | 20230821 | 165300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 149 | 20230821 | 165200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 150 | 20230821 | 165100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 151 | 20230821 | 165000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 152 | 20230821 | 164900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 1873 |
| 153 | 20230821 | 164800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 154 | 20230821 | 164700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 155 | 20230821 | 164600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 156 | 20230821 | 164500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 157 | 20230821 | 164400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 158 | 20230821 | 164300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 159 | 20230821 | 164200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 160 | 20230821 | 164100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 161 | 20230821 | 164000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 162 | 20230821 | 163900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 163 | 20230821 | 163800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 164 | 20230821 | 163700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 165 | 20230821 | 163600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 166 | 20230821 | 163500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 167 | 20230821 | 163400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 168 | 20230821 | 163300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 169 | 20230821 | 163200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 170 | 20230821 | 163100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 171 | 20230821 | 163000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 172 | 20230821 | 162900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 173 | 20230821 | 162800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 174 | 20230821 | 162700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 175 | 20230821 | 162600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 176 | 20230821 | 162500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 177 | 20230821 | 162400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 178 | 20230821 | 162300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 179 | 20230821 | 162200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 180 | 20230821 | 162100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 181 | 20230821 | 162000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 182 | 20230821 | 161900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 1873 |
| 183 | 20230821 | 161800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 184 | 20230821 | 161700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 185 | 20230821 | 161600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 186 | 20230821 | 161500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 187 | 20230821 | 161400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 188 | 20230821 | 161300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 189 | 20230821 | 161200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 190 | 20230821 | 161100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 191 | 20230821 | 161000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 192 | 20230821 | 160900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 193 | 20230821 | 160800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 194 | 20230821 | 160700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 195 | 20230821 | 160600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 196 | 20230821 | 160500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 197 | 20230821 | 160400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 198 | 20230821 | 160300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 199 | 20230821 | 160200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 200 | 20230821 | 160100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 201 | 20230821 | 160000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 202 | 20230821 | 155900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 203 | 20230821 | 155800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 204 | 20230821 | 155700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 205 | 20230821 | 155600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 206 | 20230821 | 155500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 207 | 20230821 | 155400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 208 | 20230821 | 155300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 209 | 20230821 | 155200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 210 | 20230821 | 155100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 211 | 20230821 | 155000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 212 | 20230821 | 154900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 1873 |
| 213 | 20230821 | 154800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 214 | 20230821 | 154700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 215 | 20230821 | 154600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 216 | 20230821 | 154500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 217 | 20230821 | 154400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 218 | 20230821 | 154300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 219 | 20230821 | 154200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 220 | 20230821 | 154100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 221 | 20230821 | 154000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 222 | 20230821 | 153900 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 223 | 20230821 | 153800 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 224 | 20230821 | 153700 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 225 | 20230821 | 153600 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 226 | 20230821 | 153500 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 227 | 20230821 | 153400 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 228 | 20230821 | 153300 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 229 | 20230821 | 153200 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 230 | 20230821 | 153100 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 0 |
| 231 | 20230821 | 153000 | 1742486750 | 16370 | 16370 | 16370 | 16370 | 1873 |
| 232 | 20230821 | 152900 | 1711825740 | 16430 | 16430 | 16430 | 16430 | 0 |
| 233 | 20230821 | 152800 | 1711825740 | 16430 | 16430 | 16430 | 16430 | 0 |
| 234 | 20230821 | 152700 | 1711825740 | 16430 | 16430 | 16430 | 16430 | 0 |
| 235 | 20230821 | 152600 | 1711825740 | 16430 | 16430 | 16430 | 16430 | 0 |
| 236 | 20230821 | 152500 | 1711825740 | 16430 | 16430 | 16430 | 16430 | 0 |
| 237 | 20230821 | 152400 | 1711825740 | 16430 | 16430 | 16430 | 16430 | 0 |
| 238 | 20230821 | 152300 | 1711825740 | 16430 | 16430 | 16430 | 16430 | 0 |
| 239 | 20230821 | 152200 | 1711825740 | 16430 | 16430 | 16430 | 16430 | 0 |
| 240 | 20230821 | 152100 | 1711825740 | 16430 | 16430 | 16430 | 16430 | 0 |
| 241 | 20230821 | 152000 | 1711825740 | 16430 | 16430 | 16430 | 16430 | 0 |
| 242 | 20230821 | 151900 | 1711825740 | 16430 | 16380 | 16430 | 16380 | 12 |
| 243 | 20230821 | 151800 | 1711629030 | 16420 | 16400 | 16420 | 16400 | 732 |
| 244 | 20230821 | 151700 | 1699615430 | 16400 | 16400 | 16400 | 16400 | 8 |
| 245 | 20230821 | 151600 | 1699484230 | 16410 | 16410 | 16410 | 16410 | 0 |
| 246 | 20230821 | 151500 | 1699484230 | 16410 | 16390 | 16410 | 16390 | 80 |
| 247 | 20230821 | 151400 | 1698172930 | 16400 | 16400 | 16400 | 16400 | 233 |
| 248 | 20230821 | 151300 | 1694351730 | 16400 | 16400 | 16400 | 16400 | 5 |
| 249 | 20230821 | 151200 | 1694269730 | 16400 | 16400 | 16400 | 16400 | 4 |
| 250 | 20230821 | 151100 | 1694204130 | 16400 | 16370 | 16400 | 16370 | 304 |
| 251 | 20230821 | 151000 | 1689227590 | 16370 | 16360 | 16370 | 16360 | 99 |
| 252 | 20230821 | 150900 | 1687607110 | 16370 | 16370 | 16370 | 16370 | 10 |
| 253 | 20230821 | 150800 | 1687443410 | 16370 | 16370 | 16370 | 16370 | 6 |
| 254 | 20230821 | 150700 | 1687345190 | 16370 | 16370 | 16370 | 16370 | 0 |
| 255 | 20230821 | 150600 | 1687345190 | 16370 | 16360 | 16370 | 16360 | 6 |
| 256 | 20230821 | 150500 | 1687247020 | 16380 | 16360 | 16380 | 16360 | 223 |
| 257 | 20230821 | 150400 | 1683595280 | 16360 | 16360 | 16360 | 16360 | 18 |
| 258 | 20230821 | 150300 | 1683300800 | 16360 | 16350 | 16360 | 16350 | 311 |
| 259 | 20230821 | 150200 | 1678213760 | 16350 | 16350 | 16350 | 16350 | 100 |
| 260 | 20230821 | 150100 | 1676578760 | 16350 | 16350 | 16350 | 16350 | 204 |
| 261 | 20230821 | 150000 | 1673243360 | 16350 | 16350 | 16350 | 16350 | 0 |
| 262 | 20230821 | 145900 | 1673243360 | 16350 | 16350 | 16350 | 16350 | 0 |
| 263 | 20230821 | 145800 | 1673243360 | 16350 | 16350 | 16350 | 16350 | 0 |
| 264 | 20230821 | 145700 | 1673243360 | 16350 | 16350 | 16350 | 16350 | 1 |
| 265 | 20230821 | 145600 | 1673227010 | 16350 | 16350 | 16350 | 16350 | 0 |
| 266 | 20230821 | 145500 | 1673227010 | 16350 | 16350 | 16350 | 16350 | 18 |
| 267 | 20230821 | 145400 | 1672932710 | 16320 | 16320 | 16320 | 16320 | 0 |
| 268 | 20230821 | 145300 | 1672932710 | 16320 | 16320 | 16320 | 16320 | 30 |
| 269 | 20230821 | 145200 | 1672443110 | 16320 | 16320 | 16320 | 16320 | 7 |
| 270 | 20230821 | 145100 | 1672328870 | 16320 | 16320 | 16320 | 16320 | 1 |
| 271 | 20230821 | 145000 | 1672312550 | 16320 | 16320 | 16320 | 16320 | 9 |
| 272 | 20230821 | 144900 | 1672165670 | 16330 | 16340 | 16340 | 16330 | 81 |
| 273 | 20230821 | 144800 | 1670842190 | 16340 | 16320 | 16340 | 16320 | 44 |
| 274 | 20230821 | 144700 | 1670123930 | 16320 | 16310 | 16320 | 16310 | 91 |
| 275 | 20230821 | 144600 | 1668639110 | 16310 | 16310 | 16320 | 16310 | 67 |
| 276 | 20230821 | 144500 | 1667546220 | 16310 | 16300 | 16310 | 16280 | 880 |
| 277 | 20230821 | 144400 | 1653199740 | 16300 | 16300 | 16300 | 16290 | 678 |
| 278 | 20230821 | 144300 | 1642148910 | 16310 | 16300 | 16310 | 16290 | 982 |
| 279 | 20230821 | 144200 | 1626143160 | 16300 | 16300 | 16310 | 16300 | 1185 |
| 280 | 20230821 | 144100 | 1606827610 | 16300 | 16300 | 16300 | 16300 | 94 |
| 281 | 20230821 | 144000 | 1605295410 | 16310 | 16310 | 16310 | 16310 | 36 |
| 282 | 20230821 | 143900 | 1604708250 | 16310 | 16310 | 16310 | 16310 | 172 |
| 283 | 20230821 | 143800 | 1601902930 | 16320 | 16320 | 16320 | 16320 | 0 |
| 284 | 20230821 | 143700 | 1601902930 | 16320 | 16320 | 16320 | 16320 | 105 |
| 285 | 20230821 | 143600 | 1600189330 | 16320 | 16320 | 16320 | 16320 | 0 |
| 286 | 20230821 | 143500 | 1600189330 | 16320 | 16320 | 16320 | 16320 | 36 |
| 287 | 20230821 | 143400 | 1599601810 | 16330 | 16330 | 16330 | 16320 | 199 |
| 288 | 20230821 | 143300 | 1596354110 | 16330 | 16330 | 16330 | 16330 | 0 |
| 289 | 20230821 | 143200 | 1596354110 | 16330 | 16330 | 16330 | 16330 | 19 |
| 290 | 20230821 | 143100 | 1596043840 | 16330 | 16330 | 16330 | 16330 | 39 |
| 291 | 20230821 | 143000 | 1595406970 | 16340 | 16340 | 16340 | 16340 | 71 |
| 292 | 20230821 | 142900 | 1594246830 | 16340 | 16340 | 16340 | 16340 | 30 |
| 293 | 20230821 | 142800 | 1593756630 | 16330 | 16330 | 16330 | 16330 | 61 |
| 294 | 20230821 | 142700 | 1592760500 | 16330 | 16330 | 16330 | 16330 | 28 |
| 295 | 20230821 | 142600 | 1592303260 | 16330 | 16320 | 16330 | 16320 | 120 |
| 296 | 20230821 | 142500 | 1590344040 | 16330 | 16330 | 16330 | 16330 | 0 |
| 297 | 20230821 | 142400 | 1590344040 | 16330 | 16330 | 16330 | 16330 | 87 |
| 298 | 20230821 | 142300 | 1588923330 | 16330 | 16330 | 16330 | 16330 | 430 |
| 299 | 20230821 | 142200 | 1581901430 | 16330 | 16340 | 16340 | 16330 | 251 |
| 300 | 20230821 | 142100 | 1577800560 | 16340 | 16340 | 16340 | 16340 | 89 |
| 301 | 20230821 | 142000 | 1576346300 | 16350 | 16340 | 16350 | 16340 | 20 |
| 302 | 20230821 | 141900 | 1576019490 | 16350 | 16350 | 16350 | 16350 | 106 |
| 303 | 20230821 | 141800 | 1574286390 | 16350 | 16350 | 16350 | 16350 | 5 |
| 304 | 20230821 | 141700 | 1574204640 | 16350 | 16350 | 16350 | 16350 | 100 |
| 305 | 20230821 | 141600 | 1572569640 | 16350 | 16370 | 16370 | 16350 | 110 |
| 306 | 20230821 | 141500 | 1570771060 | 16380 | 16380 | 16380 | 16380 | 0 |
| 307 | 20230821 | 141400 | 1570771060 | 16380 | 16380 | 16380 | 16380 | 0 |
| 308 | 20230821 | 141300 | 1570771060 | 16380 | 16380 | 16380 | 16380 | 16 |
| 309 | 20230821 | 141200 | 1570508980 | 16380 | 16380 | 16380 | 16380 | 155 |
| 310 | 20230821 | 141100 | 1567970080 | 16380 | 16380 | 16380 | 16380 | 0 |
| 311 | 20230821 | 141000 | 1567970080 | 16380 | 16380 | 16380 | 16380 | 10 |
| 312 | 20230821 | 140900 | 1567806280 | 16380 | 16380 | 16380 | 16380 | 0 |
| 313 | 20230821 | 140800 | 1567806280 | 16380 | 16350 | 16380 | 16350 | 30 |
| 314 | 20230821 | 140700 | 1567315750 | 16340 | 16340 | 16340 | 16340 | 60 |
| 315 | 20230821 | 140600 | 1566335350 | 16340 | 16340 | 16340 | 16340 | 60 |
| 316 | 20230821 | 140500 | 1565354950 | 16340 | 16350 | 16350 | 16340 | 40 |
| 317 | 20230821 | 140400 | 1564701280 | 16350 | 16350 | 16350 | 16350 | 100 |
| 318 | 20230821 | 140300 | 1563066280 | 16350 | 16350 | 16350 | 16350 | 123 |
| 319 | 20230821 | 140200 | 1561055230 | 16350 | 16350 | 16350 | 16350 | 30 |
| 320 | 20230821 | 140100 | 1560564730 | 16350 | 16350 | 16350 | 16350 | 59 |
| 321 | 20230821 | 140000 | 1559600080 | 16350 | 16350 | 16350 | 16350 | 468 |
| 322 | 20230821 | 135900 | 1551948280 | 16350 | 16350 | 16350 | 16350 | 359 |
| 323 | 20230821 | 135800 | 1546078630 | 16350 | 16350 | 16350 | 16350 | 94 |
| 324 | 20230821 | 135700 | 1544541730 | 16370 | 16390 | 16390 | 16370 | 42 |
| 325 | 20230821 | 135600 | 1543854170 | 16400 | 16400 | 16400 | 16400 | 289 |
| 326 | 20230821 | 135500 | 1539114570 | 16400 | 16430 | 16430 | 16400 | 142 |
| 327 | 20230821 | 135400 | 1536785600 | 16430 | 16460 | 16460 | 16430 | 919 |
| 328 | 20230821 | 135300 | 1521666770 | 16470 | 16470 | 16470 | 16470 | 2 |
| 329 | 20230821 | 135200 | 1521633830 | 16470 | 16470 | 16470 | 16470 | 29 |
| 330 | 20230821 | 135100 | 1521156200 | 16470 | 16470 | 16470 | 16470 | 60 |
| 331 | 20230821 | 135000 | 1520168000 | 16470 | 16470 | 16470 | 16470 | 109 |
| 332 | 20230821 | 134900 | 1518372770 | 16470 | 16460 | 16470 | 16460 | 50 |
| 333 | 20230821 | 134800 | 1517549670 | 16460 | 16460 | 16460 | 16460 | 0 |
| 334 | 20230821 | 134700 | 1517549670 | 16460 | 16460 | 16460 | 16460 | 108 |
| 335 | 20230821 | 134600 | 1515771990 | 16460 | 16460 | 16460 | 16460 | 0 |
| 336 | 20230821 | 134500 | 1515771990 | 16460 | 16460 | 16460 | 16460 | 20 |
| 337 | 20230821 | 134400 | 1515442790 | 16460 | 16460 | 16460 | 16460 | 284 |
| 338 | 20230821 | 134300 | 1510768150 | 16460 | 16460 | 16460 | 16460 | 124 |
| 339 | 20230821 | 134200 | 1508727110 | 16470 | 16470 | 16470 | 16470 | 0 |
| 340 | 20230821 | 134100 | 1508727110 | 16470 | 16470 | 16470 | 16470 | 0 |
| 341 | 20230821 | 134000 | 1508727110 | 16470 | 16470 | 16470 | 16470 | 5 |
| 342 | 20230821 | 133900 | 1508644760 | 16470 | 16470 | 16470 | 16470 | 0 |
| 343 | 20230821 | 133800 | 1508644760 | 16470 | 16480 | 16480 | 16470 | 8 |
| 344 | 20230821 | 133700 | 1508512930 | 16480 | 16480 | 16480 | 16480 | 109 |
| 345 | 20230821 | 133600 | 1506716610 | 16480 | 16480 | 16480 | 16480 | 0 |
| 346 | 20230821 | 133500 | 1506716610 | 16480 | 16480 | 16480 | 16480 | 0 |
| 347 | 20230821 | 133400 | 1506716610 | 16480 | 16520 | 16520 | 16480 | 585 |
| 348 | 20230821 | 133300 | 1497067260 | 16560 | 16550 | 16560 | 16550 | 218 |
| 349 | 20230821 | 133200 | 1493457730 | 16560 | 16560 | 16560 | 16560 | 0 |
| 350 | 20230821 | 133100 | 1493457730 | 16560 | 16560 | 16560 | 16560 | 100 |
| 351 | 20230821 | 133000 | 1491801730 | 16560 | 16560 | 16560 | 16560 | 0 |
| 352 | 20230821 | 132900 | 1491801730 | 16560 | 16560 | 16560 | 16560 | 2 |
| 353 | 20230821 | 132800 | 1491768610 | 16570 | 16570 | 16570 | 16570 | 10 |
| 354 | 20230821 | 132700 | 1491602910 | 16510 | 16510 | 16510 | 16510 | 205 |
| 355 | 20230821 | 132600 | 1488218360 | 16570 | 16510 | 16570 | 16510 | 485 |
| 356 | 20230821 | 132500 | 1480197470 | 16510 | 16490 | 16510 | 16490 | 1182 |
| 357 | 20230821 | 132400 | 1460692110 | 16480 | 16480 | 16480 | 16480 | 20 |
| 358 | 20230821 | 132300 | 1460362510 | 16480 | 16480 | 16480 | 16480 | 13 |
| 359 | 20230821 | 132200 | 1460148270 | 16460 | 16480 | 16480 | 16460 | 26 |
| 360 | 20230821 | 132100 | 1459720030 | 16480 | 16480 | 16480 | 16480 | 3 |
| 361 | 20230821 | 132000 | 1459670590 | 16470 | 16480 | 16480 | 16470 | 115 |
| 362 | 20230821 | 131900 | 1457776040 | 16470 | 16470 | 16470 | 16470 | 93 |
| 363 | 20230821 | 131800 | 1456244330 | 16470 | 16460 | 16470 | 16460 | 192 |
| 364 | 20230821 | 131700 | 1453082120 | 16470 | 16460 | 16470 | 16450 | 651 |
| 365 | 20230821 | 131600 | 1442370070 | 16460 | 16460 | 16460 | 16460 | 0 |
| 366 | 20230821 | 131500 | 1442370070 | 16460 | 16460 | 16460 | 16450 | 17 |
| 367 | 20230821 | 131400 | 1442090260 | 16460 | 16460 | 16460 | 16460 | 0 |
| 368 | 20230821 | 131300 | 1442090260 | 16460 | 16460 | 16460 | 16460 | 178 |
| 369 | 20230821 | 131200 | 1439160380 | 16450 | 16450 | 16450 | 16450 | 740 |
| 370 | 20230821 | 131100 | 1426987380 | 16450 | 16400 | 16450 | 16400 | 1292 |
| 371 | 20230821 | 131000 | 1405752580 | 16400 | 16400 | 16400 | 16400 | 1 |
| 372 | 20230821 | 130900 | 1405736180 | 16360 | 16360 | 16360 | 16360 | 3 |
| 373 | 20230821 | 130800 | 1405687100 | 16350 | 16350 | 16350 | 16350 | 0 |
| 374 | 20230821 | 130700 | 1405687100 | 16350 | 16350 | 16350 | 16350 | 0 |
| 375 | 20230821 | 130600 | 1405687100 | 16350 | 16350 | 16350 | 16350 | 0 |
| 376 | 20230821 | 130500 | 1405687100 | 16350 | 16350 | 16350 | 16350 | 1 |
| 377 | 20230821 | 130400 | 1405670750 | 16350 | 16350 | 16350 | 16350 | 0 |
| 378 | 20230821 | 130300 | 1405670750 | 16350 | 16350 | 16350 | 16350 | 73 |
| 379 | 20230821 | 130200 | 1404477200 | 16350 | 16370 | 16370 | 16350 | 40 |
| 380 | 20230821 | 130100 | 1403822670 | 16350 | 16350 | 16350 | 16350 | 0 |
| 381 | 20230821 | 130000 | 1403822670 | 16350 | 16350 | 16410 | 16350 | 5 |
| 382 | 20230821 | 125900 | 1403740840 | 16350 | 16350 | 16350 | 16350 | 0 |
| 383 | 20230821 | 125800 | 1403740840 | 16350 | 16410 | 16410 | 16350 | 4 |
| 384 | 20230821 | 125700 | 1403675380 | 16350 | 16350 | 16350 | 16350 | 117 |
| 385 | 20230821 | 125600 | 1401762430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 386 | 20230821 | 125500 | 1401762430 | 16350 | 16350 | 16350 | 16350 | 0 |
| 387 | 20230821 | 125400 | 1401762430 | 16350 | 16350 | 16350 | 16350 | 2 |
| 388 | 20230821 | 125300 | 1401729730 | 16360 | 16360 | 16360 | 16360 | 113 |
| 389 | 20230821 | 125200 | 1399881050 | 16350 | 16340 | 16350 | 16340 | 1116 |
| 390 | 20230821 | 125100 | 1381634460 | 16330 | 16330 | 16330 | 16330 | 49 |
| 391 | 20230821 | 125000 | 1380834290 | 16320 | 16320 | 16320 | 16320 | 0 |
| 392 | 20230821 | 124900 | 1380834290 | 16320 | 16320 | 16320 | 16320 | 0 |
| 393 | 20230821 | 124800 | 1380834290 | 16320 | 16320 | 16320 | 16320 | 0 |
| 394 | 20230821 | 124700 | 1380834290 | 16320 | 16320 | 16320 | 16320 | 51 |
| 395 | 20230821 | 124600 | 1380001970 | 16330 | 16330 | 16330 | 16330 | 1 |
| 396 | 20230821 | 124500 | 1379985640 | 16330 | 16330 | 16330 | 16330 | 14 |
| 397 | 20230821 | 124400 | 1379757020 | 16340 | 16330 | 16350 | 16330 | 124 |
| 398 | 20230821 | 124300 | 1377730300 | 16340 | 16340 | 16340 | 16340 | 171 |
| 399 | 20230821 | 124200 | 1374936160 | 16320 | 16320 | 16320 | 16320 | 0 |
| 400 | 20230821 | 124100 | 1374936160 | 16320 | 16310 | 16340 | 16310 | 114 |
| 401 | 20230821 | 124000 | 1373075370 | 16310 | 16310 | 16310 | 16310 | 0 |
| 402 | 20230821 | 123900 | 1373075370 | 16310 | 16310 | 16310 | 16310 | 13 |
| 403 | 20230821 | 123800 | 1372863340 | 16330 | 16330 | 16330 | 16330 | 0 |
| 404 | 20230821 | 123700 | 1372863340 | 16330 | 16330 | 16330 | 16330 | 200 |
| 405 | 20230821 | 123600 | 1369597340 | 16330 | 16330 | 16330 | 16330 | 0 |
| 406 | 20230821 | 123500 | 1369597340 | 16330 | 16330 | 16330 | 16330 | 0 |
| 407 | 20230821 | 123400 | 1369597340 | 16330 | 16340 | 16340 | 16330 | 730 |
| 408 | 20230821 | 123300 | 1357675940 | 16340 | 16340 | 16340 | 16340 | 0 |
| 409 | 20230821 | 123200 | 1357675940 | 16340 | 16340 | 16340 | 16340 | 0 |
| 410 | 20230821 | 123100 | 1357675940 | 16340 | 16340 | 16340 | 16340 | 12 |
| 411 | 20230821 | 123000 | 1357479860 | 16350 | 16350 | 16350 | 16350 | 0 |
| 412 | 20230821 | 122900 | 1357479860 | 16350 | 16350 | 16350 | 16350 | 0 |
| 413 | 20230821 | 122800 | 1357479860 | 16350 | 16350 | 16350 | 16350 | 1 |
| 414 | 20230821 | 122700 | 1357463510 | 16330 | 16330 | 16330 | 16330 | 0 |
| 415 | 20230821 | 122600 | 1357463510 | 16330 | 16330 | 16330 | 16330 | 0 |
| 416 | 20230821 | 122500 | 1357463510 | 16330 | 16330 | 16330 | 16330 | 0 |
| 417 | 20230821 | 122400 | 1357463510 | 16330 | 16330 | 16330 | 16330 | 0 |
| 418 | 20230821 | 122300 | 1357463510 | 16330 | 16330 | 16330 | 16330 | 0 |
| 419 | 20230821 | 122200 | 1357463510 | 16330 | 16330 | 16330 | 16330 | 0 |
| 420 | 20230821 | 122100 | 1357463510 | 16330 | 16320 | 16330 | 16320 | 165 |
| 421 | 20230821 | 122000 | 1354769210 | 16300 | 16300 | 16300 | 16300 | 0 |
| 422 | 20230821 | 121900 | 1354769210 | 16300 | 16300 | 16300 | 16300 | 73 |
| 423 | 20230821 | 121800 | 1353579310 | 16290 | 16290 | 16290 | 16290 | 47 |
| 424 | 20230821 | 121700 | 1352813680 | 16300 | 16300 | 16300 | 16300 | 451 |
| 425 | 20230821 | 121600 | 1345462380 | 16300 | 16300 | 16300 | 16300 | 123 |
| 426 | 20230821 | 121500 | 1343457480 | 16300 | 16320 | 16320 | 16300 | 40 |
| 427 | 20230821 | 121400 | 1342804780 | 16310 | 16310 | 16310 | 16310 | 10 |
| 428 | 20230821 | 121300 | 1342641680 | 16310 | 16320 | 16320 | 16310 | 23 |
| 429 | 20230821 | 121200 | 1342266450 | 16320 | 16320 | 16320 | 16320 | 326 |
| 430 | 20230821 | 121100 | 1336946130 | 16300 | 16300 | 16300 | 16300 | 140 |
| 431 | 20230821 | 121000 | 1334664130 | 16300 | 16310 | 16310 | 16300 | 32 |
| 432 | 20230821 | 120900 | 1334142490 | 16320 | 16320 | 16320 | 16320 | 80 |
| 433 | 20230821 | 120800 | 1332836890 | 16330 | 16330 | 16330 | 16330 | 0 |
| 434 | 20230821 | 120700 | 1332836890 | 16330 | 16330 | 16330 | 16330 | 2 |
| 435 | 20230821 | 120600 | 1332804230 | 16330 | 16330 | 16330 | 16330 | 19 |
| 436 | 20230821 | 120500 | 1332493960 | 16330 | 16340 | 16340 | 16330 | 122 |
| 437 | 20230821 | 120400 | 1330500590 | 16350 | 16370 | 16370 | 16320 | 351 |
| 438 | 20230821 | 120300 | 1324761640 | 16400 | 16400 | 16400 | 16400 | 0 |
| 439 | 20230821 | 120200 | 1324761640 | 16400 | 16400 | 16400 | 16400 | 1 |
| 440 | 20230821 | 120100 | 1324745240 | 16350 | 16350 | 16350 | 16350 | 0 |
| 441 | 20230821 | 120000 | 1324745240 | 16350 | 16350 | 16350 | 16350 | 0 |
| 442 | 20230821 | 115900 | 1324745240 | 16350 | 16350 | 16350 | 16350 | 0 |
| 443 | 20230821 | 115800 | 1324745240 | 16350 | 16350 | 16350 | 16350 | 0 |
| 444 | 20230821 | 115700 | 1324745240 | 16350 | 16350 | 16350 | 16350 | 0 |
| 445 | 20230821 | 115600 | 1324745240 | 16350 | 16350 | 16350 | 16350 | 5 |
| 446 | 20230821 | 115500 | 1324663490 | 16400 | 16400 | 16400 | 16400 | 23 |
| 447 | 20230821 | 115400 | 1324286290 | 16400 | 16400 | 16400 | 16400 | 1 |
| 448 | 20230821 | 115300 | 1324269890 | 16400 | 16400 | 16400 | 16400 | 49 |
| 449 | 20230821 | 115200 | 1323466290 | 16390 | 16390 | 16390 | 16390 | 22 |
| 450 | 20230821 | 115100 | 1323105710 | 16400 | 16400 | 16400 | 16400 | 40 |
| 451 | 20230821 | 115000 | 1322449710 | 16400 | 16400 | 16400 | 16400 | 0 |
| 452 | 20230821 | 114900 | 1322449710 | 16400 | 16400 | 16400 | 16400 | 20 |
| 453 | 20230821 | 114800 | 1322121710 | 16400 | 16400 | 16400 | 16400 | 1 |
| 454 | 20230821 | 114700 | 1322105310 | 16340 | 16350 | 16350 | 16340 | 137 |
| 455 | 20230821 | 114600 | 1319866460 | 16350 | 16350 | 16350 | 16350 | 40 |
| 456 | 20230821 | 114500 | 1319212460 | 16350 | 16350 | 16350 | 16350 | 6 |
| 457 | 20230821 | 114400 | 1319114360 | 16350 | 16350 | 16350 | 16350 | 50 |
| 458 | 20230821 | 114300 | 1318296860 | 16350 | 16350 | 16350 | 16350 | 0 |
| 459 | 20230821 | 114200 | 1318296860 | 16350 | 16350 | 16350 | 16350 | 0 |
| 460 | 20230821 | 114100 | 1318296860 | 16350 | 16350 | 16350 | 16350 | 180 |
| 461 | 20230821 | 114000 | 1315353860 | 16410 | 16410 | 16410 | 16410 | 5 |
| 462 | 20230821 | 113900 | 1315271810 | 16410 | 16370 | 16410 | 16350 | 300 |
| 463 | 20230821 | 113800 | 1310363750 | 16380 | 16380 | 16380 | 16380 | 0 |
| 464 | 20230821 | 113700 | 1310363750 | 16380 | 16370 | 16380 | 16370 | 50 |
| 465 | 20230821 | 113600 | 1309544840 | 16360 | 16360 | 16360 | 16360 | 246 |
| 466 | 20230821 | 113500 | 1305520280 | 16340 | 16340 | 16340 | 16340 | 217 |
| 467 | 20230821 | 113400 | 1301974500 | 16230 | 16230 | 16230 | 16230 | 0 |
| 468 | 20230821 | 113300 | 1301974500 | 16230 | 16410 | 16410 | 16230 | 1411 |
| 469 | 20230821 | 113200 | 1278893150 | 16380 | 16330 | 16380 | 16330 | 2069 |
| 470 | 20230821 | 113100 | 1245034690 | 16330 | 16330 | 16350 | 16330 | 148 |
| 471 | 20230821 | 113000 | 1242615770 | 16330 | 16280 | 16330 | 16280 | 622 |
| 472 | 20230821 | 112900 | 1232474900 | 16280 | 16250 | 16280 | 16240 | 155 |
| 473 | 20230821 | 112800 | 1229955350 | 16290 | 16250 | 16290 | 16250 | 374 |
| 474 | 20230821 | 112700 | 1223875560 | 16290 | 16290 | 16290 | 16290 | 0 |
| 475 | 20230821 | 112600 | 1223875560 | 16290 | 16280 | 16290 | 16280 | 71 |
| 476 | 20230821 | 112500 | 1222719440 | 16300 | 16300 | 16300 | 16300 | 0 |
| 477 | 20230821 | 112400 | 1222719440 | 16300 | 16290 | 16300 | 16230 | 1026 |
| 478 | 20230821 | 112300 | 1206054730 | 16300 | 16280 | 16300 | 16280 | 287 |
| 479 | 20230821 | 112200 | 1201381970 | 16230 | 16280 | 16280 | 16230 | 300 |
| 480 | 20230821 | 112100 | 1196509280 | 16300 | 16280 | 16300 | 16280 | 74 |
| 481 | 20230821 | 112000 | 1195304020 | 16260 | 16260 | 16260 | 16260 | 10 |
| 482 | 20230821 | 111900 | 1195141420 | 16290 | 16280 | 16290 | 16280 | 69 |
| 483 | 20230821 | 111800 | 1194017840 | 16290 | 16290 | 16290 | 16290 | 1 |
| 484 | 20230821 | 111700 | 1194001550 | 16300 | 16280 | 16300 | 16280 | 70 |
| 485 | 20230821 | 111600 | 1192861210 | 16280 | 16300 | 16300 | 16280 | 5 |
| 486 | 20230821 | 111500 | 1192779790 | 16300 | 16290 | 16300 | 16290 | 68 |
| 487 | 20230821 | 111400 | 1191671850 | 16300 | 16300 | 16300 | 16300 | 33 |
| 488 | 20230821 | 111300 | 1191133950 | 16300 | 16300 | 16300 | 16300 | 45 |
| 489 | 20230821 | 111200 | 1190400450 | 16300 | 16280 | 16300 | 16280 | 69 |
| 490 | 20230821 | 111100 | 1189276020 | 16280 | 16290 | 16290 | 16280 | 48 |
| 491 | 20230821 | 111000 | 1188494500 | 16290 | 16210 | 16300 | 16210 | 100 |
| 492 | 20230821 | 110900 | 1186868390 | 16210 | 16210 | 16210 | 16210 | 13 |
| 493 | 20230821 | 110800 | 1186657660 | 16220 | 16220 | 16220 | 16200 | 107 |
| 494 | 20230821 | 110700 | 1184923240 | 16210 | 16210 | 16210 | 16210 | 0 |
| 495 | 20230821 | 110600 | 1184923240 | 16210 | 16220 | 16230 | 16210 | 84 |
| 496 | 20230821 | 110500 | 1183560530 | 16230 | 16230 | 16230 | 16230 | 1 |
| 497 | 20230821 | 110400 | 1183544300 | 16230 | 16200 | 16230 | 16200 | 111 |
| 498 | 20230821 | 110300 | 1181745030 | 16200 | 16200 | 16200 | 16200 | 468 |
| 499 | 20230821 | 110200 | 1174163430 | 16210 | 16230 | 16230 | 16210 | 252 |
| 500 | 20230821 | 110100 | 1170076860 | 16240 | 16240 | 16240 | 16240 | 0 |
| 501 | 20230821 | 110000 | 1170076860 | 16240 | 16210 | 16240 | 16210 | 115 |
| 502 | 20230821 | 105900 | 1168210600 | 16210 | 16220 | 16220 | 16210 | 277 |
| 503 | 20230821 | 105800 | 1163719710 | 16220 | 16230 | 16230 | 16220 | 16 |
| 504 | 20230821 | 105700 | 1163460180 | 16260 | 16220 | 16270 | 16220 | 70 |
| 505 | 20230821 | 105600 | 1162323820 | 16220 | 16210 | 16220 | 16210 | 102 |
| 506 | 20230821 | 105500 | 1160670300 | 16210 | 16200 | 16210 | 16190 | 179 |
| 507 | 20230821 | 105400 | 1157770760 | 16200 | 16200 | 16220 | 16200 | 19 |
| 508 | 20230821 | 105300 | 1157462940 | 16190 | 16200 | 16240 | 16190 | 1254 |
| 509 | 20230821 | 105200 | 1137147960 | 16210 | 16210 | 16210 | 16200 | 54 |
| 510 | 20230821 | 105100 | 1136273050 | 16210 | 16200 | 16210 | 16200 | 219 |
| 511 | 20230821 | 105000 | 1132724570 | 16200 | 16200 | 16200 | 16200 | 117 |
| 512 | 20230821 | 104900 | 1130829170 | 16210 | 16200 | 16210 | 16200 | 155 |
| 513 | 20230821 | 104800 | 1128317470 | 16200 | 16210 | 16220 | 16200 | 146 |
| 514 | 20230821 | 104700 | 1125951330 | 16200 | 16210 | 16210 | 16200 | 152 |
| 515 | 20230821 | 104600 | 1123488510 | 16210 | 16210 | 16230 | 16210 | 179 |
| 516 | 20230821 | 104500 | 1120586150 | 16210 | 16200 | 16210 | 16200 | 302 |
| 517 | 20230821 | 104400 | 1115692230 | 16200 | 16210 | 16210 | 16200 | 280 |
| 518 | 20230821 | 104300 | 1111153970 | 16210 | 16220 | 16220 | 16200 | 151 |
| 519 | 20230821 | 104200 | 1108706750 | 16230 | 16250 | 16260 | 16200 | 3087 |
| 520 | 20230821 | 104100 | 1058656970 | 16250 | 16250 | 16260 | 16250 | 40 |
| 521 | 20230821 | 104000 | 1058006960 | 16260 | 16250 | 16260 | 16250 | 198 |
| 522 | 20230821 | 103900 | 1054788790 | 16250 | 16260 | 16260 | 16250 | 130 |
| 523 | 20230821 | 103800 | 1052676270 | 16260 | 16260 | 16260 | 16250 | 460 |
| 524 | 20230821 | 103700 | 1045199940 | 16250 | 16270 | 16270 | 16250 | 114 |
| 525 | 20230821 | 103600 | 1043345980 | 16250 | 16300 | 16300 | 16250 | 62 |
| 526 | 20230821 | 103500 | 1042338420 | 16250 | 16240 | 16300 | 16240 | 185 |
| 527 | 20230821 | 103400 | 1039331720 | 16250 | 16240 | 16250 | 16240 | 300 |
| 528 | 20230821 | 103300 | 1034458610 | 16250 | 16240 | 16250 | 16240 | 95 |
| 529 | 20230821 | 103200 | 1032914920 | 16240 | 16260 | 16260 | 16240 | 417 |
| 530 | 20230821 | 103100 | 1026139320 | 16260 | 16280 | 16280 | 16260 | 235 |
| 531 | 20230821 | 103000 | 1022316430 | 16280 | 16280 | 16280 | 16280 | 1 |
| 532 | 20230821 | 102900 | 1022300150 | 16300 | 16300 | 16300 | 16300 | 68 |
| 533 | 20230821 | 102800 | 1021191750 | 16300 | 16260 | 16300 | 16260 | 73 |
| 534 | 20230821 | 102700 | 1020004600 | 16260 | 16250 | 16260 | 16250 | 495 |
| 535 | 20230821 | 102600 | 1011956290 | 16240 | 16250 | 16250 | 16240 | 19 |
| 536 | 20230821 | 102500 | 1011647550 | 16260 | 16250 | 16260 | 16250 | 137 |
| 537 | 20230821 | 102400 | 1009421150 | 16250 | 16250 | 16260 | 16250 | 186 |
| 538 | 20230821 | 102300 | 1006397960 | 16250 | 16260 | 16260 | 16250 | 187 |
| 539 | 20230821 | 102200 | 1003359190 | 16260 | 16300 | 16300 | 16260 | 429 |
| 540 | 20230821 | 102100 | 996380750 | 16260 | 16280 | 16280 | 16250 | 2098 |
| 541 | 20230821 | 102000 | 962267890 | 16300 | 16260 | 16310 | 16260 | 243 |
| 542 | 20230821 | 101900 | 958313400 | 16260 | 16260 | 16270 | 16260 | 191 |
| 543 | 20230821 | 101800 | 955207110 | 16270 | 16260 | 16290 | 16260 | 163 |
| 544 | 20230821 | 101700 | 952555020 | 16280 | 16300 | 16300 | 16280 | 236 |
| 545 | 20230821 | 101600 | 948708520 | 16290 | 16310 | 16310 | 16270 | 1216 |
| 546 | 20230821 | 101500 | 928921520 | 16330 | 16330 | 16330 | 16280 | 83 |
| 547 | 20230821 | 101400 | 927567800 | 16310 | 16300 | 16310 | 16300 | 134 |
| 548 | 20230821 | 101300 | 925383590 | 16300 | 16270 | 16300 | 16260 | 583 |
| 549 | 20230821 | 101200 | 915896050 | 16270 | 16280 | 16280 | 16260 | 224 |
| 550 | 20230821 | 101100 | 912251950 | 16280 | 16290 | 16290 | 16270 | 195 |
| 551 | 20230821 | 101000 | 909076640 | 16280 | 16300 | 16300 | 16280 | 229 |
| 552 | 20230821 | 100900 | 905344920 | 16300 | 16300 | 16300 | 16300 | 93 |
| 553 | 20230821 | 100800 | 903829020 | 16320 | 16320 | 16320 | 16320 | 7 |
| 554 | 20230821 | 100700 | 903714780 | 16300 | 16300 | 16300 | 16300 | 0 |
| 555 | 20230821 | 100600 | 903714780 | 16300 | 16300 | 16300 | 16300 | 0 |
| 556 | 20230821 | 100500 | 903714780 | 16300 | 16280 | 16300 | 16280 | 163 |
| 557 | 20230821 | 100400 | 901060060 | 16300 | 16300 | 16300 | 16300 | 0 |
| 558 | 20230821 | 100300 | 901060060 | 16300 | 16280 | 16300 | 16250 | 822 |
| 559 | 20230821 | 100200 | 887686780 | 16280 | 16290 | 16300 | 16280 | 375 |
| 560 | 20230821 | 100100 | 881580840 | 16290 | 16290 | 16290 | 16280 | 133 |
| 561 | 20230821 | 100000 | 879414680 | 16290 | 16290 | 16290 | 16270 | 71 |
| 562 | 20230821 | 095900 | 878258680 | 16280 | 16270 | 16280 | 16270 | 355 |
| 563 | 20230821 | 095800 | 872482340 | 16270 | 16260 | 16290 | 16260 | 186 |
| 564 | 20230821 | 095700 | 869456800 | 16260 | 16230 | 16260 | 16230 | 170 |
| 565 | 20230821 | 095600 | 866694540 | 16220 | 16210 | 16220 | 16200 | 871 |
| 566 | 20230821 | 095500 | 852570870 | 16220 | 16220 | 16220 | 16210 | 315 |
| 567 | 20230821 | 095400 | 847462760 | 16220 | 16230 | 16230 | 16220 | 236 |
| 568 | 20230821 | 095300 | 843633770 | 16230 | 16220 | 16230 | 16220 | 247 |
| 569 | 20230821 | 095200 | 839626940 | 16230 | 16230 | 16240 | 16220 | 178 |
| 570 | 20230821 | 095100 | 836737410 | 16220 | 16250 | 16250 | 16220 | 653 |
| 571 | 20230821 | 095000 | 826134370 | 16270 | 16250 | 16270 | 16250 | 559 |
| 572 | 20230821 | 094900 | 817049940 | 16250 | 16260 | 16270 | 16250 | 431 |
| 573 | 20230821 | 094800 | 810041960 | 16260 | 16270 | 16270 | 16260 | 296 |
| 574 | 20230821 | 094700 | 805227970 | 16270 | 16270 | 16280 | 16270 | 403 |
| 575 | 20230821 | 094600 | 798670270 | 16280 | 16290 | 16290 | 16280 | 115 |
| 576 | 20230821 | 094500 | 796798060 | 16290 | 16310 | 16310 | 16290 | 731 |
| 577 | 20230821 | 094400 | 784881380 | 16360 | 16300 | 16360 | 16300 | 178 |
| 578 | 20230821 | 094300 | 781979920 | 16300 | 16260 | 16300 | 16260 | 891 |
| 579 | 20230821 | 094200 | 767473770 | 16300 | 16300 | 16300 | 16280 | 77 |
| 580 | 20230821 | 094100 | 766218770 | 16300 | 16290 | 16310 | 16280 | 795 |
| 581 | 20230821 | 094000 | 753264150 | 16280 | 16260 | 16380 | 16260 | 998 |
| 582 | 20230821 | 093900 | 736985940 | 16260 | 16260 | 16260 | 16250 | 217 |
| 583 | 20230821 | 093800 | 733458310 | 16260 | 16300 | 16300 | 16260 | 315 |
| 584 | 20230821 | 093700 | 728327650 | 16300 | 16350 | 16350 | 16300 | 342 |
| 585 | 20230821 | 093600 | 722743460 | 16370 | 16380 | 16380 | 16360 | 190 |
| 586 | 20230821 | 093500 | 719632010 | 16380 | 16380 | 16380 | 16380 | 559 |
| 587 | 20230821 | 093400 | 710475590 | 16380 | 16380 | 16390 | 16380 | 111 |
| 588 | 20230821 | 093300 | 708657400 | 16420 | 16460 | 16460 | 16380 | 526 |
| 589 | 20230821 | 093200 | 700009580 | 16540 | 16300 | 16590 | 16300 | 1631 |
| 590 | 20230821 | 093100 | 673361560 | 16300 | 16280 | 16300 | 16270 | 1068 |
| 591 | 20230821 | 093000 | 655981600 | 16300 | 16270 | 16310 | 16270 | 165 |
| 592 | 20230821 | 092900 | 653292200 | 16310 | 16280 | 16310 | 16280 | 1478 |
| 593 | 20230821 | 092800 | 629200830 | 16260 | 16210 | 16260 | 16200 | 2371 |
| 594 | 20230821 | 092700 | 590745490 | 16220 | 16300 | 16320 | 16210 | 2604 |
| 595 | 20230821 | 092600 | 548469830 | 16250 | 16300 | 16300 | 16250 | 683 |
| 596 | 20230821 | 092500 | 537360340 | 16320 | 16330 | 16330 | 16320 | 3 |
| 597 | 20230821 | 092400 | 537311360 | 16330 | 16270 | 16340 | 16270 | 674 |
| 598 | 20230821 | 092300 | 526338820 | 16260 | 16260 | 16270 | 16250 | 293 |
| 599 | 20230821 | 092200 | 521574350 | 16270 | 16310 | 16310 | 16260 | 306 |
| 600 | 20230821 | 092100 | 516590470 | 16350 | 16380 | 16460 | 16330 | 1151 |
| 601 | 20230821 | 092000 | 497720830 | 16380 | 16380 | 16380 | 16370 | 238 |
| 602 | 20230821 | 091900 | 493823750 | 16340 | 16280 | 16340 | 16280 | 324 |
| 603 | 20230821 | 091800 | 488533020 | 16270 | 16220 | 16300 | 16200 | 786 |
| 604 | 20230821 | 091700 | 475795380 | 16210 | 16270 | 16270 | 16210 | 770 |
| 605 | 20230821 | 091600 | 463304770 | 16230 | 16270 | 16270 | 16220 | 271 |
| 606 | 20230821 | 091500 | 458906400 | 16290 | 16260 | 16290 | 16230 | 91 |
| 607 | 20230821 | 091400 | 457424290 | 16280 | 16310 | 16310 | 16280 | 317 |
| 608 | 20230821 | 091300 | 452258710 | 16300 | 16270 | 16310 | 16210 | 944 |
| 609 | 20230821 | 091200 | 436881890 | 16270 | 16220 | 16280 | 16210 | 7376 |
| 610 | 20230821 | 091100 | 317093570 | 16220 | 16240 | 16240 | 16220 | 27 |
| 611 | 20230821 | 091000 | 316655450 | 16230 | 16210 | 16290 | 16210 | 128 |
| 612 | 20230821 | 090900 | 314572890 | 16200 | 16200 | 16210 | 16190 | 1119 |
| 613 | 20230821 | 090800 | 296437750 | 16210 | 16280 | 16280 | 16200 | 168 |
| 614 | 20230821 | 090700 | 293713370 | 16290 | 16180 | 16290 | 16180 | 521 |
| 615 | 20230821 | 090600 | 285272820 | 16180 | 16300 | 16300 | 16180 | 1927 |
| 616 | 20230821 | 090500 | 254050140 | 16200 | 16330 | 16380 | 16200 | 4956 |
| 617 | 20230821 | 090400 | 173469340 | 16390 | 16390 | 16390 | 16390 | 22 |
| 618 | 20230821 | 090300 | 173108760 | 16430 | 16490 | 16490 | 16430 | 250 |
| 619 | 20230821 | 090200 | 168992260 | 16490 | 16310 | 16490 | 16240 | 3000 |
| 620 | 20230821 | 090100 | 120116890 | 16280 | 16590 | 16590 | 16280 | 7061 |
| 621 | 20230821 | 090000 | 4183170 | 16570 | 16600 | 16600 | 16570 | 252 |