33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 192700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 6595 |
| 3 | 20230822 | 192600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 4 | 20230822 | 192500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 5 | 20230822 | 192400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 6 | 20230822 | 192300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 7 | 20230822 | 192200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 8 | 20230822 | 192100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 9 | 20230822 | 192000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 10 | 20230822 | 191900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 11 | 20230822 | 191800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 12 | 20230822 | 191700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 13 | 20230822 | 191600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 14 | 20230822 | 191500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 15 | 20230822 | 191400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 16 | 20230822 | 191300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 17 | 20230822 | 191200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 18 | 20230822 | 191100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 19 | 20230822 | 191000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 20 | 20230822 | 190900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 21 | 20230822 | 190800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 22 | 20230822 | 190700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 23 | 20230822 | 190600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 24 | 20230822 | 190500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 25 | 20230822 | 190400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 26 | 20230822 | 190300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 27 | 20230822 | 190200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 28 | 20230822 | 190100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 29 | 20230822 | 190000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 30 | 20230822 | 185900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 31 | 20230822 | 185800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 32 | 20230822 | 185700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 6595 |
| 33 | 20230822 | 185600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 34 | 20230822 | 185500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 35 | 20230822 | 185400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 36 | 20230822 | 185300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 37 | 20230822 | 185200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 38 | 20230822 | 185100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 39 | 20230822 | 185000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 40 | 20230822 | 184900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 41 | 20230822 | 184800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 42 | 20230822 | 184700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 43 | 20230822 | 184600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 44 | 20230822 | 184500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 45 | 20230822 | 184400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 46 | 20230822 | 184300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 47 | 20230822 | 184200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 48 | 20230822 | 184100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 49 | 20230822 | 184000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 50 | 20230822 | 183900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 51 | 20230822 | 183800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 52 | 20230822 | 183700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 53 | 20230822 | 183600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 54 | 20230822 | 183500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 55 | 20230822 | 183400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 56 | 20230822 | 183300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 57 | 20230822 | 183200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 58 | 20230822 | 183100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 59 | 20230822 | 183000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 60 | 20230822 | 182900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 61 | 20230822 | 182800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 62 | 20230822 | 182700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 6595 |
| 63 | 20230822 | 182600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 64 | 20230822 | 182500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 65 | 20230822 | 182400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 66 | 20230822 | 182300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 67 | 20230822 | 182200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 68 | 20230822 | 182100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 69 | 20230822 | 182000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 70 | 20230822 | 181900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 71 | 20230822 | 181800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 72 | 20230822 | 181700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 73 | 20230822 | 181600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 74 | 20230822 | 181500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 75 | 20230822 | 181400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 76 | 20230822 | 181300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 77 | 20230822 | 181200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 78 | 20230822 | 181100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 79 | 20230822 | 181000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 80 | 20230822 | 180900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 81 | 20230822 | 180800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 82 | 20230822 | 180700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 83 | 20230822 | 180600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 84 | 20230822 | 180500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 85 | 20230822 | 180400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 86 | 20230822 | 180300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 87 | 20230822 | 180200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 88 | 20230822 | 180100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 89 | 20230822 | 180000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 90 | 20230822 | 175900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 91 | 20230822 | 175800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 92 | 20230822 | 175700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 6595 |
| 93 | 20230822 | 175600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 94 | 20230822 | 175500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 95 | 20230822 | 175400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 96 | 20230822 | 175300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 97 | 20230822 | 175200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 98 | 20230822 | 175100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 99 | 20230822 | 175000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 100 | 20230822 | 174900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 101 | 20230822 | 174800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 102 | 20230822 | 174700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 103 | 20230822 | 174600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 104 | 20230822 | 174500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 105 | 20230822 | 174400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 106 | 20230822 | 174300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 107 | 20230822 | 174200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 108 | 20230822 | 174100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 109 | 20230822 | 174000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 110 | 20230822 | 173900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 111 | 20230822 | 173800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 112 | 20230822 | 173700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 113 | 20230822 | 173600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 114 | 20230822 | 173500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 115 | 20230822 | 173400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 116 | 20230822 | 173300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 117 | 20230822 | 173200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 118 | 20230822 | 173100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 119 | 20230822 | 173000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 120 | 20230822 | 172900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 121 | 20230822 | 172800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 122 | 20230822 | 172700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 6595 |
| 123 | 20230822 | 172600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 124 | 20230822 | 172500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 125 | 20230822 | 172400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 126 | 20230822 | 172300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 127 | 20230822 | 172200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 128 | 20230822 | 172100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 129 | 20230822 | 172000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 130 | 20230822 | 171900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 131 | 20230822 | 171800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 132 | 20230822 | 171700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 133 | 20230822 | 171600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 134 | 20230822 | 171500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 135 | 20230822 | 171400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 136 | 20230822 | 171300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 137 | 20230822 | 171200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 138 | 20230822 | 171100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 139 | 20230822 | 171000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 140 | 20230822 | 170900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 141 | 20230822 | 170800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 142 | 20230822 | 170700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 143 | 20230822 | 170600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 144 | 20230822 | 170500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 145 | 20230822 | 170400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 146 | 20230822 | 170300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 147 | 20230822 | 170200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 148 | 20230822 | 170100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 149 | 20230822 | 170000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 150 | 20230822 | 165900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 151 | 20230822 | 165800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 152 | 20230822 | 165700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 6595 |
| 153 | 20230822 | 165600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 154 | 20230822 | 165500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 155 | 20230822 | 165400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 156 | 20230822 | 165300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 157 | 20230822 | 165200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 158 | 20230822 | 165100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 159 | 20230822 | 165000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 160 | 20230822 | 164900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 161 | 20230822 | 164800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 162 | 20230822 | 164700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 163 | 20230822 | 164600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 164 | 20230822 | 164500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 165 | 20230822 | 164400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 166 | 20230822 | 164300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 167 | 20230822 | 164200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 168 | 20230822 | 164100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 169 | 20230822 | 164000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 170 | 20230822 | 163900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 171 | 20230822 | 163800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 172 | 20230822 | 163700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 173 | 20230822 | 163600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 174 | 20230822 | 163500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 175 | 20230822 | 163400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 176 | 20230822 | 163300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 177 | 20230822 | 163200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 178 | 20230822 | 163100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 179 | 20230822 | 163000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 180 | 20230822 | 162900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 181 | 20230822 | 162800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 182 | 20230822 | 162700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 6595 |
| 183 | 20230822 | 162600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 184 | 20230822 | 162500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 185 | 20230822 | 162400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 186 | 20230822 | 162300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 187 | 20230822 | 162200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 188 | 20230822 | 162100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 189 | 20230822 | 162000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 190 | 20230822 | 161900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 191 | 20230822 | 161800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 192 | 20230822 | 161700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 193 | 20230822 | 161600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 194 | 20230822 | 161500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 195 | 20230822 | 161400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 196 | 20230822 | 161300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 197 | 20230822 | 161200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 198 | 20230822 | 161100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 199 | 20230822 | 161000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 200 | 20230822 | 160900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 201 | 20230822 | 160800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 202 | 20230822 | 160700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 203 | 20230822 | 160600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 204 | 20230822 | 160500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 205 | 20230822 | 160400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 206 | 20230822 | 160300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 207 | 20230822 | 160200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 208 | 20230822 | 160100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 209 | 20230822 | 160000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 210 | 20230822 | 155900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 211 | 20230822 | 155800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 212 | 20230822 | 155700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 6595 |
| 213 | 20230822 | 155600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 214 | 20230822 | 155500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 215 | 20230822 | 155400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 216 | 20230822 | 155300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 217 | 20230822 | 155200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 218 | 20230822 | 155100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 219 | 20230822 | 155000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 220 | 20230822 | 154900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 221 | 20230822 | 154800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 222 | 20230822 | 154700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 223 | 20230822 | 154600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 224 | 20230822 | 154500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 225 | 20230822 | 154400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 226 | 20230822 | 154300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 227 | 20230822 | 154200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 228 | 20230822 | 154100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 229 | 20230822 | 154000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 230 | 20230822 | 153900 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 231 | 20230822 | 153800 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 232 | 20230822 | 153700 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 233 | 20230822 | 153600 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 234 | 20230822 | 153500 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 235 | 20230822 | 153400 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 236 | 20230822 | 153300 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 237 | 20230822 | 153200 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 238 | 20230822 | 153100 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 239 | 20230822 | 153000 | 9977241950 | 40700 | 40700 | 40700 | 40700 | 6595 |
| 240 | 20230822 | 152900 | 9708825450 | 40900 | 40900 | 40900 | 40900 | 0 |
| 241 | 20230822 | 152800 | 9708825450 | 40900 | 40900 | 40900 | 40900 | 0 |
| 242 | 20230822 | 152700 | 9708825450 | 40900 | 40900 | 40900 | 40900 | 0 |
| 243 | 20230822 | 152600 | 9708825450 | 40900 | 40900 | 40900 | 40900 | 0 |
| 244 | 20230822 | 152500 | 9708825450 | 40900 | 40900 | 40900 | 40900 | 0 |
| 245 | 20230822 | 152400 | 9708825450 | 40900 | 40900 | 40900 | 40900 | 0 |
| 246 | 20230822 | 152300 | 9708825450 | 40900 | 40900 | 40900 | 40900 | 0 |
| 247 | 20230822 | 152200 | 9708825450 | 40900 | 40900 | 40900 | 40900 | 0 |
| 248 | 20230822 | 152100 | 9708825450 | 40900 | 40900 | 40900 | 40900 | 0 |
| 249 | 20230822 | 152000 | 9708825450 | 40900 | 40900 | 40900 | 40900 | 0 |
| 250 | 20230822 | 151900 | 9708825450 | 40900 | 40850 | 40900 | 40750 | 2556 |
| 251 | 20230822 | 151800 | 9604524900 | 40850 | 40850 | 40850 | 40800 | 375 |
| 252 | 20230822 | 151700 | 9589217850 | 40850 | 40850 | 40900 | 40850 | 272 |
| 253 | 20230822 | 151600 | 9578101600 | 40850 | 40900 | 40950 | 40850 | 705 |
| 254 | 20230822 | 151500 | 9549273250 | 40950 | 40950 | 40950 | 40900 | 1085 |
| 255 | 20230822 | 151400 | 9504866200 | 40950 | 40850 | 40950 | 40850 | 1505 |
| 256 | 20230822 | 151300 | 9443316600 | 40900 | 40850 | 40900 | 40850 | 395 |
| 257 | 20230822 | 151200 | 9427180000 | 40850 | 40750 | 40900 | 40750 | 5131 |
| 258 | 20230822 | 151100 | 9217801300 | 40750 | 40750 | 40750 | 40750 | 1004 |
| 259 | 20230822 | 151000 | 9176888300 | 40750 | 40750 | 40750 | 40750 | 169 |
| 260 | 20230822 | 150900 | 9170001550 | 40750 | 40800 | 40800 | 40750 | 1007 |
| 261 | 20230822 | 150800 | 9128956400 | 40750 | 40750 | 40750 | 40750 | 530 |
| 262 | 20230822 | 150700 | 9107358900 | 40750 | 40750 | 40750 | 40750 | 750 |
| 263 | 20230822 | 150600 | 9076796400 | 40750 | 40750 | 40750 | 40750 | 548 |
| 264 | 20230822 | 150500 | 9054465400 | 40750 | 40750 | 40800 | 40750 | 612 |
| 265 | 20230822 | 150400 | 9029526350 | 40750 | 40750 | 40800 | 40750 | 837 |
| 266 | 20230822 | 150300 | 8995417650 | 40800 | 40750 | 40800 | 40750 | 476 |
| 267 | 20230822 | 150200 | 8976020600 | 40750 | 40750 | 40750 | 40700 | 192 |
| 268 | 20230822 | 150100 | 8968197100 | 40750 | 40750 | 40800 | 40700 | 1132 |
| 269 | 20230822 | 150000 | 8922066900 | 40800 | 40800 | 40800 | 40750 | 131 |
| 270 | 20230822 | 145900 | 8916728050 | 40750 | 40750 | 40800 | 40750 | 336 |
| 271 | 20230822 | 145800 | 8903033900 | 40750 | 40750 | 40750 | 40750 | 455 |
| 272 | 20230822 | 145700 | 8884492650 | 40750 | 40800 | 40800 | 40700 | 234 |
| 273 | 20230822 | 145600 | 8874961500 | 40800 | 40750 | 40800 | 40700 | 2686 |
| 274 | 20230822 | 145500 | 8765501700 | 40800 | 40750 | 40800 | 40750 | 72 |
| 275 | 20230822 | 145400 | 8762566800 | 40750 | 40700 | 40750 | 40700 | 1631 |
| 276 | 20230822 | 145300 | 8696155350 | 40750 | 40750 | 40750 | 40700 | 1558 |
| 277 | 20230822 | 145200 | 8632668700 | 40700 | 40750 | 40800 | 40700 | 127 |
| 278 | 20230822 | 145100 | 8627495000 | 40700 | 40750 | 40800 | 40700 | 1677 |
| 279 | 20230822 | 145000 | 8559178550 | 40750 | 40750 | 40750 | 40750 | 625 |
| 280 | 20230822 | 144900 | 8533709800 | 40800 | 40800 | 40800 | 40800 | 3 |
| 281 | 20230822 | 144800 | 8533587400 | 40800 | 40850 | 40850 | 40800 | 912 |
| 282 | 20230822 | 144700 | 8496376800 | 40800 | 40800 | 40850 | 40800 | 15 |
| 283 | 20230822 | 144600 | 8495764750 | 40850 | 40750 | 40850 | 40750 | 459 |
| 284 | 20230822 | 144500 | 8477037650 | 40750 | 40750 | 40800 | 40750 | 117 |
| 285 | 20230822 | 144400 | 8472269750 | 40750 | 40750 | 40750 | 40750 | 1137 |
| 286 | 20230822 | 144300 | 8425937000 | 40750 | 40750 | 40800 | 40750 | 191 |
| 287 | 20230822 | 144200 | 8418152800 | 40750 | 40750 | 40800 | 40750 | 55 |
| 288 | 20230822 | 144100 | 8415911450 | 40750 | 40750 | 40750 | 40750 | 782 |
| 289 | 20230822 | 144000 | 8384044950 | 40700 | 40700 | 40700 | 40700 | 452 |
| 290 | 20230822 | 143900 | 8365648550 | 40750 | 40700 | 40750 | 40700 | 104 |
| 291 | 20230822 | 143800 | 8361415650 | 40700 | 40700 | 40750 | 40700 | 453 |
| 292 | 20230822 | 143700 | 8342978450 | 40750 | 40750 | 40750 | 40750 | 337 |
| 293 | 20230822 | 143600 | 8329245700 | 40750 | 40750 | 40750 | 40750 | 55 |
| 294 | 20230822 | 143500 | 8327004450 | 40750 | 40750 | 40750 | 40750 | 74 |
| 295 | 20230822 | 143400 | 8323988950 | 40750 | 40750 | 40750 | 40750 | 753 |
| 296 | 20230822 | 143300 | 8293304200 | 40800 | 40750 | 40800 | 40750 | 106 |
| 297 | 20230822 | 143200 | 8288983450 | 40750 | 40750 | 40750 | 40750 | 193 |
| 298 | 20230822 | 143100 | 8281118700 | 40750 | 40750 | 40750 | 40750 | 437 |
| 299 | 20230822 | 143000 | 8263310950 | 40800 | 40850 | 40850 | 40750 | 792 |
| 300 | 20230822 | 142900 | 8231011300 | 40850 | 40850 | 40850 | 40850 | 2 |
| 301 | 20230822 | 142800 | 8230929600 | 40800 | 40800 | 40850 | 40800 | 186 |
| 302 | 20230822 | 142700 | 8223337100 | 40800 | 40800 | 40800 | 40800 | 104 |
| 303 | 20230822 | 142600 | 8219093900 | 40800 | 40800 | 40800 | 40800 | 220 |
| 304 | 20230822 | 142500 | 8210117900 | 40850 | 40850 | 40850 | 40850 | 62 |
| 305 | 20230822 | 142400 | 8207585200 | 40800 | 40800 | 40850 | 40800 | 43 |
| 306 | 20230822 | 142300 | 8205830500 | 40850 | 40800 | 40850 | 40800 | 219 |
| 307 | 20230822 | 142200 | 8196895250 | 40800 | 40800 | 40800 | 40800 | 368 |
| 308 | 20230822 | 142100 | 8181880850 | 40750 | 40800 | 40850 | 40750 | 54 |
| 309 | 20230822 | 142000 | 8179676100 | 40750 | 40750 | 40800 | 40750 | 54 |
| 310 | 20230822 | 141900 | 8177475500 | 40750 | 40800 | 40850 | 40700 | 1599 |
| 311 | 20230822 | 141800 | 8112320450 | 40800 | 40800 | 40800 | 40800 | 136 |
| 312 | 20230822 | 141700 | 8106771650 | 40800 | 40800 | 40800 | 40800 | 629 |
| 313 | 20230822 | 141600 | 8081108450 | 40750 | 40750 | 40750 | 40750 | 120 |
| 314 | 20230822 | 141500 | 8076218450 | 40800 | 40750 | 40800 | 40750 | 72 |
| 315 | 20230822 | 141400 | 8073284400 | 40700 | 40800 | 40800 | 40700 | 808 |
| 316 | 20230822 | 141300 | 8040362550 | 40750 | 40750 | 40750 | 40750 | 69 |
| 317 | 20230822 | 141200 | 8037550800 | 40750 | 40750 | 40750 | 40750 | 80 |
| 318 | 20230822 | 141100 | 8034290800 | 40750 | 40750 | 40750 | 40700 | 373 |
| 319 | 20230822 | 141000 | 8019096750 | 40700 | 40700 | 40750 | 40700 | 112 |
| 320 | 20230822 | 140900 | 8014537850 | 40700 | 40700 | 40700 | 40700 | 167 |
| 321 | 20230822 | 140800 | 8007740950 | 40700 | 40700 | 40700 | 40700 | 113 |
| 322 | 20230822 | 140700 | 8003141850 | 40700 | 40750 | 40800 | 40700 | 869 |
| 323 | 20230822 | 140600 | 7967725050 | 40700 | 40700 | 40750 | 40700 | 103 |
| 324 | 20230822 | 140500 | 7963531450 | 40700 | 40750 | 40750 | 40700 | 96 |
| 325 | 20230822 | 140400 | 7959622600 | 40700 | 40750 | 40750 | 40700 | 65 |
| 326 | 20230822 | 140300 | 7956975450 | 40750 | 40750 | 40750 | 40750 | 154 |
| 327 | 20230822 | 140200 | 7950699950 | 40700 | 40650 | 40700 | 40650 | 647 |
| 328 | 20230822 | 140100 | 7924382100 | 40650 | 40650 | 40700 | 40650 | 91 |
| 329 | 20230822 | 140000 | 7920682900 | 40650 | 40700 | 40700 | 40600 | 442 |
| 330 | 20230822 | 135900 | 7902714450 | 40650 | 40650 | 40700 | 40650 | 107 |
| 331 | 20230822 | 135800 | 7898364450 | 40650 | 40650 | 40700 | 40650 | 88 |
| 332 | 20230822 | 135700 | 7894787000 | 40700 | 40600 | 40700 | 40600 | 245 |
| 333 | 20230822 | 135600 | 7884828050 | 40650 | 40650 | 40650 | 40600 | 848 |
| 334 | 20230822 | 135500 | 7850356950 | 40650 | 40650 | 40700 | 40650 | 299 |
| 335 | 20230822 | 135400 | 7838190850 | 40650 | 40650 | 40700 | 40650 | 258 |
| 336 | 20230822 | 135300 | 7827698350 | 40650 | 40650 | 40650 | 40650 | 170 |
| 337 | 20230822 | 135200 | 7820787850 | 40650 | 40700 | 40700 | 40650 | 811 |
| 338 | 20230822 | 135100 | 7787788200 | 40700 | 40750 | 40750 | 40700 | 208 |
| 339 | 20230822 | 135000 | 7779317200 | 40750 | 40750 | 40750 | 40750 | 471 |
| 340 | 20230822 | 134900 | 7760123950 | 40800 | 40800 | 40800 | 40800 | 0 |
| 341 | 20230822 | 134800 | 7760123950 | 40800 | 40800 | 40800 | 40800 | 275 |
| 342 | 20230822 | 134700 | 7748903950 | 40800 | 40800 | 40800 | 40800 | 52 |
| 343 | 20230822 | 134600 | 7746782350 | 40800 | 40800 | 40850 | 40800 | 21 |
| 344 | 20230822 | 134500 | 7745925450 | 40750 | 40750 | 40800 | 40750 | 251 |
| 345 | 20230822 | 134400 | 7735697050 | 40750 | 40800 | 40800 | 40750 | 64 |
| 346 | 20230822 | 134300 | 7733087550 | 40800 | 40800 | 40800 | 40700 | 724 |
| 347 | 20230822 | 134200 | 7703595700 | 40800 | 40800 | 40800 | 40800 | 145 |
| 348 | 20230822 | 134100 | 7697679700 | 40800 | 40800 | 40800 | 40800 | 51 |
| 349 | 20230822 | 134000 | 7695598900 | 40800 | 40800 | 40800 | 40750 | 663 |
| 350 | 20230822 | 133900 | 7668563600 | 40800 | 40800 | 40800 | 40800 | 83 |
| 351 | 20230822 | 133800 | 7665177200 | 40800 | 40900 | 40900 | 40800 | 669 |
| 352 | 20230822 | 133700 | 7637843250 | 40900 | 40900 | 40900 | 40850 | 291 |
| 353 | 20230822 | 133600 | 7625951000 | 40900 | 40900 | 40900 | 40850 | 2321 |
| 354 | 20230822 | 133500 | 7531136000 | 40900 | 40850 | 40900 | 40850 | 309 |
| 355 | 20230822 | 133400 | 7518498900 | 40850 | 40900 | 40900 | 40850 | 91 |
| 356 | 20230822 | 133300 | 7514777150 | 40900 | 40850 | 40900 | 40850 | 190 |
| 357 | 20230822 | 133200 | 7507007650 | 40900 | 40850 | 40900 | 40850 | 213 |
| 358 | 20230822 | 133100 | 7498298450 | 40900 | 40850 | 40900 | 40850 | 235 |
| 359 | 20230822 | 133000 | 7488688200 | 40900 | 40850 | 40900 | 40850 | 125 |
| 360 | 20230822 | 132900 | 7483576800 | 40850 | 40850 | 40850 | 40850 | 608 |
| 361 | 20230822 | 132800 | 7458740000 | 40850 | 40800 | 40850 | 40800 | 224 |
| 362 | 20230822 | 132700 | 7449598400 | 40800 | 40800 | 40800 | 40750 | 187 |
| 363 | 20230822 | 132600 | 7441968850 | 40800 | 40800 | 40800 | 40750 | 207 |
| 364 | 20230822 | 132500 | 7433523750 | 40800 | 40750 | 40800 | 40750 | 890 |
| 365 | 20230822 | 132400 | 7397254050 | 40750 | 40750 | 40750 | 40750 | 109 |
| 366 | 20230822 | 132300 | 7392812300 | 40750 | 40700 | 40750 | 40700 | 104 |
| 367 | 20230822 | 132200 | 7388579300 | 40700 | 40700 | 40700 | 40700 | 452 |
| 368 | 20230822 | 132100 | 7370182900 | 40700 | 40750 | 40750 | 40700 | 500 |
| 369 | 20230822 | 132000 | 7349828150 | 40700 | 40700 | 40700 | 40700 | 4 |
| 370 | 20230822 | 131900 | 7349665350 | 40700 | 40800 | 40800 | 40700 | 733 |
| 371 | 20230822 | 131800 | 7319795750 | 40800 | 40750 | 40800 | 40750 | 16 |
| 372 | 20230822 | 131700 | 7319143700 | 40750 | 40750 | 40750 | 40750 | 4 |
| 373 | 20230822 | 131600 | 7318980700 | 40750 | 40800 | 40800 | 40750 | 6 |
| 374 | 20230822 | 131500 | 7318735950 | 40800 | 40800 | 40800 | 40800 | 35 |
| 375 | 20230822 | 131400 | 7317307950 | 40750 | 40750 | 40750 | 40750 | 92 |
| 376 | 20230822 | 131300 | 7313558950 | 40750 | 40800 | 40800 | 40750 | 262 |
| 377 | 20230822 | 131200 | 7302871550 | 40750 | 40700 | 40750 | 40700 | 262 |
| 378 | 20230822 | 131100 | 7292198050 | 40700 | 40800 | 40800 | 40700 | 1575 |
| 379 | 20230822 | 131000 | 7227974450 | 40800 | 40800 | 40850 | 40800 | 76 |
| 380 | 20230822 | 130900 | 7224871100 | 40800 | 40850 | 40850 | 40800 | 3 |
| 381 | 20230822 | 130800 | 7224748600 | 40800 | 40800 | 40800 | 40800 | 37 |
| 382 | 20230822 | 130700 | 7223239000 | 40800 | 40850 | 40850 | 40800 | 50 |
| 383 | 20230822 | 130600 | 7221196550 | 40850 | 40850 | 40850 | 40850 | 227 |
| 384 | 20230822 | 130500 | 7211923600 | 40800 | 40800 | 40800 | 40800 | 320 |
| 385 | 20230822 | 130400 | 7198867600 | 40750 | 40750 | 40750 | 40750 | 300 |
| 386 | 20230822 | 130300 | 7186642600 | 40700 | 40700 | 40700 | 40700 | 166 |
| 387 | 20230822 | 130200 | 7179886400 | 40700 | 40700 | 40700 | 40700 | 29 |
| 388 | 20230822 | 130100 | 7178706100 | 40700 | 40700 | 40700 | 40700 | 30 |
| 389 | 20230822 | 130000 | 7177485100 | 40700 | 40700 | 40750 | 40700 | 484 |
| 390 | 20230822 | 125900 | 7157782450 | 40700 | 40700 | 40700 | 40700 | 579 |
| 391 | 20230822 | 125800 | 7134217150 | 40700 | 40700 | 40700 | 40700 | 71 |
| 392 | 20230822 | 125700 | 7131327450 | 40700 | 40650 | 40700 | 40650 | 155 |
| 393 | 20230822 | 125600 | 7125023400 | 40650 | 40700 | 40700 | 40650 | 61 |
| 394 | 20230822 | 125500 | 7122543200 | 40700 | 40700 | 40750 | 40700 | 313 |
| 395 | 20230822 | 125400 | 7109804050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 396 | 20230822 | 125300 | 7109804050 | 40700 | 40700 | 40700 | 40700 | 75 |
| 397 | 20230822 | 125200 | 7106751550 | 40700 | 40750 | 40750 | 40700 | 34 |
| 398 | 20230822 | 125100 | 7105366550 | 40750 | 40700 | 40750 | 40700 | 522 |
| 399 | 20230822 | 125000 | 7084101150 | 40650 | 40650 | 40650 | 40650 | 23 |
| 400 | 20230822 | 124900 | 7083166200 | 40650 | 40650 | 40650 | 40650 | 197 |
| 401 | 20230822 | 124800 | 7075158150 | 40650 | 40650 | 40650 | 40650 | 280 |
| 402 | 20230822 | 124700 | 7063776150 | 40650 | 40700 | 40700 | 40650 | 173 |
| 403 | 20230822 | 124600 | 7056743650 | 40700 | 40700 | 40700 | 40700 | 18 |
| 404 | 20230822 | 124500 | 7056011050 | 40700 | 40700 | 40700 | 40700 | 9 |
| 405 | 20230822 | 124400 | 7055644750 | 40700 | 40700 | 40700 | 40600 | 545 |
| 406 | 20230822 | 124300 | 7033488800 | 40750 | 40750 | 40750 | 40750 | 11 |
| 407 | 20230822 | 124200 | 7033040550 | 40700 | 40700 | 40750 | 40700 | 85 |
| 408 | 20230822 | 124100 | 7029578400 | 40500 | 40700 | 40700 | 40500 | 593 |
| 409 | 20230822 | 124000 | 7005519800 | 40700 | 40750 | 40750 | 40450 | 7535 |
| 410 | 20230822 | 123900 | 6699892250 | 40750 | 40750 | 40800 | 40750 | 457 |
| 411 | 20230822 | 123800 | 6681263750 | 40800 | 40750 | 40800 | 40750 | 156 |
| 412 | 20230822 | 123700 | 6674906450 | 40800 | 40850 | 40850 | 40800 | 137 |
| 413 | 20230822 | 123600 | 6669314350 | 40850 | 40900 | 40900 | 40850 | 270 |
| 414 | 20230822 | 123500 | 6658277700 | 40900 | 40900 | 40900 | 40900 | 53 |
| 415 | 20230822 | 123400 | 6656110000 | 40900 | 40950 | 40950 | 40900 | 289 |
| 416 | 20230822 | 123300 | 6644289750 | 40950 | 40950 | 40950 | 40950 | 110 |
| 417 | 20230822 | 123200 | 6639785250 | 40900 | 40900 | 40950 | 40900 | 403 |
| 418 | 20230822 | 123100 | 6623302500 | 40950 | 40950 | 40950 | 40950 | 74 |
| 419 | 20230822 | 123000 | 6620272200 | 40950 | 40900 | 40950 | 40900 | 156 |
| 420 | 20230822 | 122900 | 6613885700 | 40900 | 40850 | 40900 | 40850 | 55 |
| 421 | 20230822 | 122800 | 6611638700 | 40850 | 40850 | 40850 | 40850 | 110 |
| 422 | 20230822 | 122700 | 6607145200 | 40850 | 40850 | 40850 | 40850 | 29 |
| 423 | 20230822 | 122600 | 6605960550 | 40850 | 41050 | 41050 | 40800 | 3846 |
| 424 | 20230822 | 122500 | 6448445050 | 41050 | 41000 | 41050 | 41000 | 282 |
| 425 | 20230822 | 122400 | 6436870500 | 41000 | 41000 | 41000 | 41000 | 95 |
| 426 | 20230822 | 122300 | 6432975500 | 41000 | 40900 | 41000 | 40900 | 776 |
| 427 | 20230822 | 122200 | 6401173300 | 40900 | 40900 | 40900 | 40900 | 4 |
| 428 | 20230822 | 122100 | 6401009700 | 40900 | 40900 | 40900 | 40900 | 81 |
| 429 | 20230822 | 122000 | 6397696800 | 40900 | 40900 | 40900 | 40900 | 102 |
| 430 | 20230822 | 121900 | 6393525000 | 40900 | 40900 | 40900 | 40900 | 58 |
| 431 | 20230822 | 121800 | 6391152800 | 40900 | 40850 | 40900 | 40850 | 162 |
| 432 | 20230822 | 121700 | 6384533500 | 40900 | 40900 | 40900 | 40900 | 99 |
| 433 | 20230822 | 121600 | 6380484400 | 40900 | 40900 | 40900 | 40900 | 126 |
| 434 | 20230822 | 121500 | 6375331000 | 40900 | 40900 | 40950 | 40850 | 845 |
| 435 | 20230822 | 121400 | 6340765050 | 40900 | 40900 | 40900 | 40900 | 263 |
| 436 | 20230822 | 121300 | 6330008350 | 40850 | 40800 | 40850 | 40800 | 141 |
| 437 | 20230822 | 121200 | 6324254450 | 40750 | 40700 | 40800 | 40700 | 87 |
| 438 | 20230822 | 121100 | 6320708950 | 40800 | 40800 | 40800 | 40700 | 1554 |
| 439 | 20230822 | 121000 | 6257381750 | 40850 | 40850 | 40850 | 40850 | 106 |
| 440 | 20230822 | 120900 | 6253051650 | 40850 | 40900 | 40900 | 40850 | 363 |
| 441 | 20230822 | 120800 | 6238220650 | 40900 | 40900 | 40900 | 40900 | 44 |
| 442 | 20230822 | 120700 | 6236421050 | 40900 | 40850 | 40900 | 40850 | 260 |
| 443 | 20230822 | 120600 | 6225789550 | 40850 | 40800 | 40850 | 40800 | 126 |
| 444 | 20230822 | 120500 | 6220643450 | 40800 | 40800 | 40800 | 40800 | 227 |
| 445 | 20230822 | 120400 | 6211381850 | 40800 | 40750 | 40800 | 40750 | 15 |
| 446 | 20230822 | 120300 | 6210770150 | 40750 | 40750 | 40750 | 40750 | 0 |
| 447 | 20230822 | 120200 | 6210770150 | 40750 | 40750 | 40750 | 40750 | 241 |
| 448 | 20230822 | 120100 | 6200949400 | 40750 | 40800 | 40800 | 40750 | 141 |
| 449 | 20230822 | 120000 | 6195197100 | 40800 | 40750 | 40800 | 40750 | 161 |
| 450 | 20230822 | 115900 | 6188635900 | 40800 | 40800 | 40800 | 40800 | 243 |
| 451 | 20230822 | 115800 | 6178721500 | 40800 | 40800 | 40800 | 40800 | 55 |
| 452 | 20230822 | 115700 | 6176477500 | 40800 | 40800 | 40800 | 40800 | 100 |
| 453 | 20230822 | 115600 | 6172397500 | 40800 | 40750 | 40800 | 40750 | 11 |
| 454 | 20230822 | 115500 | 6171948800 | 40750 | 40750 | 40750 | 40700 | 521 |
| 455 | 20230822 | 115400 | 6150738100 | 40800 | 40900 | 40900 | 40800 | 365 |
| 456 | 20230822 | 115300 | 6135812100 | 40900 | 40750 | 40900 | 40750 | 515 |
| 457 | 20230822 | 115200 | 6114789400 | 40700 | 40700 | 40700 | 40700 | 29 |
| 458 | 20230822 | 115100 | 6113609100 | 40700 | 40700 | 40700 | 40650 | 371 |
| 459 | 20230822 | 115000 | 6098525850 | 40700 | 40750 | 40750 | 40700 | 385 |
| 460 | 20230822 | 114900 | 6082855450 | 40750 | 40800 | 40800 | 40750 | 359 |
| 461 | 20230822 | 114800 | 6068220050 | 40800 | 40700 | 40800 | 40650 | 506 |
| 462 | 20230822 | 114700 | 6047600200 | 40700 | 40650 | 40700 | 40600 | 1884 |
| 463 | 20230822 | 114600 | 5971080650 | 40650 | 40800 | 40800 | 40650 | 1707 |
| 464 | 20230822 | 114500 | 5901559400 | 40800 | 40800 | 40800 | 40750 | 281 |
| 465 | 20230822 | 114400 | 5890104600 | 40800 | 40800 | 40800 | 40800 | 26 |
| 466 | 20230822 | 114300 | 5889043800 | 40800 | 40800 | 40800 | 40800 | 100 |
| 467 | 20230822 | 114200 | 5884963800 | 40800 | 40850 | 40850 | 40800 | 296 |
| 468 | 20230822 | 114100 | 5872879650 | 40850 | 40850 | 40850 | 40850 | 170 |
| 469 | 20230822 | 114000 | 5865935150 | 40800 | 40800 | 40850 | 40800 | 120 |
| 470 | 20230822 | 113900 | 5861038750 | 40800 | 40800 | 40800 | 40800 | 356 |
| 471 | 20230822 | 113800 | 5846513950 | 40900 | 40900 | 40900 | 40900 | 135 |
| 472 | 20230822 | 113700 | 5840992450 | 40950 | 40900 | 40950 | 40900 | 201 |
| 473 | 20230822 | 113600 | 5832771200 | 40900 | 40950 | 40950 | 40900 | 259 |
| 474 | 20230822 | 113500 | 5822175600 | 40950 | 40900 | 40950 | 40900 | 221 |
| 475 | 20230822 | 113400 | 5813129150 | 40900 | 40900 | 40900 | 40900 | 405 |
| 476 | 20230822 | 113300 | 5796564650 | 40900 | 40900 | 40900 | 40900 | 1 |
| 477 | 20230822 | 113200 | 5796523750 | 40950 | 40900 | 40950 | 40900 | 31 |
| 478 | 20230822 | 113100 | 5795255800 | 40950 | 40900 | 40950 | 40900 | 11 |
| 479 | 20230822 | 113000 | 5794805450 | 40900 | 40900 | 40900 | 40900 | 175 |
| 480 | 20230822 | 112900 | 5787647950 | 40900 | 40850 | 40900 | 40750 | 1259 |
| 481 | 20230822 | 112800 | 5736271450 | 40850 | 40900 | 40900 | 40850 | 220 |
| 482 | 20230822 | 112700 | 5727279400 | 40900 | 40950 | 40950 | 40900 | 42 |
| 483 | 20230822 | 112600 | 5725561500 | 40950 | 40950 | 40950 | 40900 | 141 |
| 484 | 20230822 | 112500 | 5719791400 | 40950 | 40950 | 40950 | 40950 | 2 |
| 485 | 20230822 | 112400 | 5719709500 | 40950 | 40950 | 40950 | 40950 | 3 |
| 486 | 20230822 | 112300 | 5719586650 | 40950 | 40950 | 40950 | 40950 | 2 |
| 487 | 20230822 | 112200 | 5719504750 | 40950 | 40950 | 40950 | 40950 | 1 |
| 488 | 20230822 | 112100 | 5719463800 | 40950 | 40950 | 40950 | 40900 | 251 |
| 489 | 20230822 | 112000 | 5709192350 | 40950 | 40950 | 41000 | 40950 | 194 |
| 490 | 20230822 | 111900 | 5701245950 | 40900 | 40900 | 40900 | 40900 | 91 |
| 491 | 20230822 | 111800 | 5697524050 | 40950 | 40950 | 40950 | 40950 | 6 |
| 492 | 20230822 | 111700 | 5697278350 | 40900 | 40850 | 40900 | 40850 | 173 |
| 493 | 20230822 | 111600 | 5690202800 | 40900 | 40850 | 40950 | 40850 | 140 |
| 494 | 20230822 | 111500 | 5684478000 | 40900 | 40900 | 40900 | 40900 | 52 |
| 495 | 20230822 | 111400 | 5682351200 | 40900 | 40900 | 40900 | 40900 | 64 |
| 496 | 20230822 | 111300 | 5679733600 | 40900 | 40950 | 40950 | 40850 | 228 |
| 497 | 20230822 | 111200 | 5670406150 | 40950 | 40850 | 41000 | 40850 | 265 |
| 498 | 20230822 | 111100 | 5659551800 | 40900 | 41000 | 41000 | 40900 | 278 |
| 499 | 20230822 | 111000 | 5648178000 | 41000 | 40950 | 41000 | 40900 | 216 |
| 500 | 20230822 | 110900 | 5639331600 | 40900 | 40850 | 40900 | 40850 | 5 |
| 501 | 20230822 | 110800 | 5639127200 | 40950 | 40900 | 40950 | 40850 | 226 |
| 502 | 20230822 | 110700 | 5629880800 | 40900 | 40900 | 40900 | 40850 | 825 |
| 503 | 20230822 | 110600 | 5596143300 | 40900 | 40850 | 40900 | 40850 | 8 |
| 504 | 20230822 | 110500 | 5595816450 | 40850 | 40850 | 40850 | 40850 | 105 |
| 505 | 20230822 | 110400 | 5591527200 | 40850 | 40900 | 40900 | 40800 | 660 |
| 506 | 20230822 | 110300 | 5564571200 | 40900 | 40900 | 40900 | 40900 | 120 |
| 507 | 20230822 | 110200 | 5559663200 | 40850 | 40800 | 40850 | 40800 | 314 |
| 508 | 20230822 | 110100 | 5546848000 | 40800 | 40800 | 40800 | 40750 | 202 |
| 509 | 20230822 | 110000 | 5538606750 | 40800 | 40750 | 40800 | 40750 | 185 |
| 510 | 20230822 | 105900 | 5531067200 | 40800 | 40800 | 40800 | 40750 | 325 |
| 511 | 20230822 | 105800 | 5517820850 | 40750 | 40750 | 40800 | 40750 | 219 |
| 512 | 20230822 | 105700 | 5508893550 | 40750 | 40750 | 40800 | 40750 | 753 |
| 513 | 20230822 | 105600 | 5478200450 | 40750 | 40800 | 40800 | 40750 | 223 |
| 514 | 20230822 | 105500 | 5469107500 | 40850 | 40850 | 40850 | 40850 | 49 |
| 515 | 20230822 | 105400 | 5467105850 | 40850 | 40850 | 40850 | 40850 | 204 |
| 516 | 20230822 | 105300 | 5458772450 | 40850 | 40700 | 40850 | 40700 | 834 |
| 517 | 20230822 | 105200 | 5424806300 | 40850 | 40800 | 40900 | 40650 | 2977 |
| 518 | 20230822 | 105100 | 5303395350 | 40800 | 40700 | 40800 | 40650 | 2086 |
| 519 | 20230822 | 105000 | 5218469200 | 40750 | 40850 | 40850 | 40700 | 3861 |
| 520 | 20230822 | 104900 | 5060994350 | 40900 | 40900 | 40900 | 40850 | 232 |
| 521 | 20230822 | 104800 | 5051511000 | 40900 | 40900 | 40900 | 40900 | 471 |
| 522 | 20230822 | 104700 | 5032247100 | 40900 | 40900 | 40950 | 40900 | 411 |
| 523 | 20230822 | 104600 | 5015436800 | 40950 | 40950 | 40950 | 40950 | 774 |
| 524 | 20230822 | 104500 | 4983741500 | 40900 | 40900 | 40900 | 40900 | 636 |
| 525 | 20230822 | 104400 | 4957729100 | 40900 | 40900 | 40950 | 40850 | 936 |
| 526 | 20230822 | 104300 | 4919456950 | 40900 | 41150 | 41150 | 40900 | 3664 |
| 527 | 20230822 | 104200 | 4769210000 | 41100 | 41050 | 41100 | 41050 | 448 |
| 528 | 20230822 | 104100 | 4750818450 | 41000 | 41000 | 41050 | 41000 | 42 |
| 529 | 20230822 | 104000 | 4749096400 | 41000 | 41000 | 41050 | 41000 | 55 |
| 530 | 20230822 | 103900 | 4746839900 | 41000 | 41050 | 41050 | 41000 | 33 |
| 531 | 20230822 | 103800 | 4745486600 | 41050 | 41050 | 41050 | 41000 | 998 |
| 532 | 20230822 | 103700 | 4704553400 | 41100 | 41150 | 41150 | 41050 | 436 |
| 533 | 20230822 | 103600 | 4686639550 | 41150 | 41150 | 41150 | 41150 | 1 |
| 534 | 20230822 | 103500 | 4686598400 | 41100 | 41100 | 41100 | 41100 | 92 |
| 535 | 20230822 | 103400 | 4682817200 | 41200 | 41150 | 41200 | 41100 | 408 |
| 536 | 20230822 | 103300 | 4666032800 | 41200 | 41050 | 41200 | 41050 | 522 |
| 537 | 20230822 | 103200 | 4644556350 | 41000 | 41100 | 41100 | 41000 | 86 |
| 538 | 20230822 | 103100 | 4641028450 | 41000 | 41150 | 41200 | 41000 | 142 |
| 539 | 20230822 | 103000 | 4635186000 | 41150 | 41050 | 41200 | 41050 | 262 |
| 540 | 20230822 | 102900 | 4624414250 | 41050 | 41050 | 41150 | 41000 | 551 |
| 541 | 20230822 | 102800 | 4601787650 | 41100 | 41050 | 41100 | 41050 | 84 |
| 542 | 20230822 | 102700 | 4598337550 | 41150 | 41100 | 41200 | 41100 | 360 |
| 543 | 20230822 | 102600 | 4583522750 | 41050 | 41000 | 41050 | 41000 | 650 |
| 544 | 20230822 | 102500 | 4556844200 | 41000 | 41000 | 41000 | 41000 | 216 |
| 545 | 20230822 | 102400 | 4547988200 | 41050 | 41000 | 41050 | 41000 | 32 |
| 546 | 20230822 | 102300 | 4546674850 | 41050 | 41000 | 41050 | 41000 | 206 |
| 547 | 20230822 | 102200 | 4538227600 | 41050 | 41050 | 41050 | 41050 | 4 |
| 548 | 20230822 | 102100 | 4538063400 | 41050 | 41000 | 41100 | 40950 | 1027 |
| 549 | 20230822 | 102000 | 4495933300 | 41050 | 41000 | 41050 | 41000 | 330 |
| 550 | 20230822 | 101900 | 4482392950 | 41000 | 41000 | 41000 | 40950 | 1028 |
| 551 | 20230822 | 101800 | 4440264350 | 41000 | 41000 | 41050 | 41000 | 269 |
| 552 | 20230822 | 101700 | 4429229300 | 41050 | 41050 | 41100 | 41000 | 1217 |
| 553 | 20230822 | 101600 | 4379319650 | 41050 | 41050 | 41050 | 41050 | 428 |
| 554 | 20230822 | 101500 | 4361750250 | 41100 | 41100 | 41100 | 41050 | 730 |
| 555 | 20230822 | 101400 | 4331780550 | 41100 | 41200 | 41200 | 41050 | 619 |
| 556 | 20230822 | 101300 | 4306342850 | 41200 | 41100 | 41200 | 41100 | 638 |
| 557 | 20230822 | 101200 | 4280083200 | 41100 | 41200 | 41200 | 41100 | 537 |
| 558 | 20230822 | 101100 | 4257986850 | 41200 | 41100 | 41200 | 41100 | 228 |
| 559 | 20230822 | 101000 | 4248603150 | 41100 | 41050 | 41100 | 41050 | 246 |
| 560 | 20230822 | 100900 | 4238493750 | 41050 | 41100 | 41100 | 41050 | 324 |
| 561 | 20230822 | 100800 | 4225192000 | 41100 | 41100 | 41150 | 41000 | 1490 |
| 562 | 20230822 | 100700 | 4164005800 | 41150 | 41150 | 41150 | 41100 | 574 |
| 563 | 20230822 | 100600 | 4140394150 | 41150 | 41200 | 41200 | 41150 | 39 |
| 564 | 20230822 | 100500 | 4138788050 | 41200 | 41250 | 41250 | 41150 | 442 |
| 565 | 20230822 | 100400 | 4120568450 | 41250 | 41100 | 41250 | 41100 | 133 |
| 566 | 20230822 | 100300 | 4115093900 | 41100 | 41450 | 41450 | 41100 | 2725 |
| 567 | 20230822 | 100200 | 4002757700 | 41500 | 41300 | 41500 | 41300 | 991 |
| 568 | 20230822 | 100100 | 3961729350 | 41300 | 41300 | 41350 | 41300 | 81 |
| 569 | 20230822 | 100000 | 3958383250 | 41300 | 41300 | 41350 | 41250 | 260 |
| 570 | 20230822 | 095900 | 3947645300 | 41300 | 41250 | 41300 | 41250 | 91 |
| 571 | 20230822 | 095800 | 3943887050 | 41250 | 41250 | 41300 | 41250 | 178 |
| 572 | 20230822 | 095700 | 3936544250 | 41250 | 41300 | 41350 | 41250 | 375 |
| 573 | 20230822 | 095600 | 3921070500 | 41300 | 41350 | 41400 | 41300 | 645 |
| 574 | 20230822 | 095500 | 3894392300 | 41350 | 41300 | 41350 | 41250 | 616 |
| 575 | 20230822 | 095400 | 3868943650 | 41300 | 41300 | 41300 | 41200 | 425 |
| 576 | 20230822 | 095300 | 3851407800 | 41250 | 41400 | 41400 | 41200 | 1735 |
| 577 | 20230822 | 095200 | 3779829400 | 41400 | 41350 | 41450 | 41350 | 200 |
| 578 | 20230822 | 095100 | 3771550900 | 41350 | 41500 | 41500 | 41350 | 2097 |
| 579 | 20230822 | 095000 | 3684638450 | 41500 | 41550 | 41550 | 41500 | 408 |
| 580 | 20230822 | 094900 | 3667694000 | 41550 | 41550 | 41600 | 41500 | 1933 |
| 581 | 20230822 | 094800 | 3587379250 | 41600 | 41550 | 41600 | 41550 | 64 |
| 582 | 20230822 | 094700 | 3584717050 | 41600 | 41600 | 41600 | 41550 | 412 |
| 583 | 20230822 | 094600 | 3567589150 | 41600 | 41700 | 41700 | 41600 | 1119 |
| 584 | 20230822 | 094500 | 3521015000 | 41700 | 41650 | 41700 | 41600 | 1990 |
| 585 | 20230822 | 094400 | 3438132400 | 41650 | 41650 | 41700 | 41600 | 1936 |
| 586 | 20230822 | 094300 | 3357488350 | 41650 | 41600 | 41700 | 41600 | 3229 |
| 587 | 20230822 | 094200 | 3222958650 | 41600 | 41700 | 41700 | 41600 | 2201 |
| 588 | 20230822 | 094100 | 3131325050 | 41650 | 41500 | 41700 | 41500 | 5689 |
| 589 | 20230822 | 094000 | 2894491500 | 41500 | 41400 | 41550 | 41400 | 1146 |
| 590 | 20230822 | 093900 | 2846979750 | 41400 | 41400 | 41550 | 41400 | 4756 |
| 591 | 20230822 | 093800 | 2649722450 | 41400 | 41300 | 41400 | 41300 | 3632 |
| 592 | 20230822 | 093700 | 2499426450 | 41350 | 41150 | 41350 | 41150 | 1653 |
| 593 | 20230822 | 093600 | 2431255400 | 41150 | 41100 | 41150 | 41050 | 455 |
| 594 | 20230822 | 093500 | 2412559950 | 41150 | 41150 | 41200 | 41100 | 513 |
| 595 | 20230822 | 093400 | 2391443350 | 41100 | 41000 | 41200 | 40900 | 1920 |
| 596 | 20230822 | 093300 | 2312628250 | 41000 | 41100 | 41150 | 41000 | 475 |
| 597 | 20230822 | 093200 | 2293136550 | 41100 | 41100 | 41150 | 41050 | 706 |
| 598 | 20230822 | 093100 | 2264143500 | 41100 | 41100 | 41150 | 41050 | 924 |
| 599 | 20230822 | 093000 | 2226170200 | 41100 | 40900 | 41100 | 40900 | 1119 |
| 600 | 20230822 | 092900 | 2180282700 | 40950 | 41000 | 41000 | 40950 | 285 |
| 601 | 20230822 | 092800 | 2168611900 | 40950 | 41050 | 41050 | 40950 | 840 |
| 602 | 20230822 | 092700 | 2134157900 | 41000 | 41100 | 41150 | 41000 | 808 |
| 603 | 20230822 | 092600 | 2100967150 | 41150 | 41000 | 41150 | 41000 | 520 |
| 604 | 20230822 | 092500 | 2079622250 | 41000 | 41000 | 41150 | 41000 | 1557 |
| 605 | 20230822 | 092400 | 2015708450 | 41000 | 41000 | 41050 | 41000 | 801 |
| 606 | 20230822 | 092300 | 1982853800 | 41000 | 41000 | 41000 | 40950 | 1564 |
| 607 | 20230822 | 092200 | 1918788950 | 41000 | 41200 | 41200 | 40950 | 1407 |
| 608 | 20230822 | 092100 | 1861051400 | 41150 | 40950 | 41250 | 40900 | 2225 |
| 609 | 20230822 | 092000 | 1769528050 | 41000 | 40850 | 41050 | 40850 | 1108 |
| 610 | 20230822 | 091900 | 1724118050 | 40850 | 41000 | 41050 | 40850 | 1056 |
| 611 | 20230822 | 091800 | 1680825150 | 41050 | 40950 | 41050 | 40950 | 598 |
| 612 | 20230822 | 091700 | 1656294350 | 40950 | 40850 | 40950 | 40850 | 420 |
| 613 | 20230822 | 091600 | 1639115050 | 40850 | 40850 | 40900 | 40800 | 630 |
| 614 | 20230822 | 091500 | 1613373900 | 40850 | 40950 | 40950 | 40750 | 1038 |
| 615 | 20230822 | 091400 | 1570994500 | 40950 | 40900 | 40950 | 40800 | 860 |
| 616 | 20230822 | 091300 | 1535847050 | 40850 | 40950 | 40950 | 40850 | 761 |
| 617 | 20230822 | 091200 | 1504719900 | 40950 | 41050 | 41050 | 40950 | 434 |
| 618 | 20230822 | 091100 | 1486939050 | 41050 | 41000 | 41050 | 40950 | 428 |
| 619 | 20230822 | 091000 | 1469388300 | 40950 | 41050 | 41100 | 40950 | 1788 |
| 620 | 20230822 | 090900 | 1396049800 | 41100 | 41300 | 41300 | 41100 | 1229 |
| 621 | 20230822 | 090800 | 1345416000 | 41300 | 41350 | 41400 | 41250 | 2998 |
| 622 | 20230822 | 090700 | 1221463650 | 41350 | 41000 | 41350 | 40950 | 4604 |
| 623 | 20230822 | 090600 | 1032499400 | 40950 | 40700 | 40950 | 40600 | 1772 |
| 624 | 20230822 | 090500 | 960282500 | 40700 | 40950 | 40950 | 40700 | 2317 |
| 625 | 20230822 | 090400 | 865752350 | 40950 | 41100 | 41200 | 40900 | 2135 |
| 626 | 20230822 | 090300 | 778102450 | 41100 | 40700 | 41100 | 40700 | 2541 |
| 627 | 20230822 | 090200 | 674124200 | 40700 | 40700 | 40750 | 40600 | 2015 |
| 628 | 20230822 | 090100 | 592170850 | 40700 | 40800 | 40800 | 40450 | 5006 |
| 629 | 20230822 | 090000 | 388824050 | 40800 | 40900 | 40950 | 40750 | 9216 |