32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 4334 |
| 3 | 20230821 | 191300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 4 | 20230821 | 191200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 5 | 20230821 | 191100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 6 | 20230821 | 191000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 7 | 20230821 | 190900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 8 | 20230821 | 190800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 9 | 20230821 | 190700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 10 | 20230821 | 190600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 11 | 20230821 | 190500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 12 | 20230821 | 190400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 13 | 20230821 | 190300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 14 | 20230821 | 190200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 15 | 20230821 | 190100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 16 | 20230821 | 190000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 17 | 20230821 | 185900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 18 | 20230821 | 185800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 19 | 20230821 | 185700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 20 | 20230821 | 185600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 21 | 20230821 | 185500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 22 | 20230821 | 185400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 23 | 20230821 | 185300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 24 | 20230821 | 185200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 25 | 20230821 | 185100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 26 | 20230821 | 185000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 27 | 20230821 | 184900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 28 | 20230821 | 184800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 29 | 20230821 | 184700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 30 | 20230821 | 184600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 31 | 20230821 | 184500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 32 | 20230821 | 184400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 4334 |
| 33 | 20230821 | 184300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 34 | 20230821 | 184200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 35 | 20230821 | 184100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 36 | 20230821 | 184000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 37 | 20230821 | 183900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 38 | 20230821 | 183800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 39 | 20230821 | 183700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 40 | 20230821 | 183600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 41 | 20230821 | 183500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 42 | 20230821 | 183400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 43 | 20230821 | 183300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 44 | 20230821 | 183200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 45 | 20230821 | 183100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 46 | 20230821 | 183000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 47 | 20230821 | 182900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 48 | 20230821 | 182800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 49 | 20230821 | 182700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 50 | 20230821 | 182600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 51 | 20230821 | 182500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 52 | 20230821 | 182400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 53 | 20230821 | 182300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 54 | 20230821 | 182200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 55 | 20230821 | 182100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 56 | 20230821 | 182000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 57 | 20230821 | 181900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 58 | 20230821 | 181800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 59 | 20230821 | 181700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 60 | 20230821 | 181600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 61 | 20230821 | 181500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 62 | 20230821 | 181400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 4334 |
| 63 | 20230821 | 181300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 64 | 20230821 | 181200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 65 | 20230821 | 181100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 66 | 20230821 | 181000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 67 | 20230821 | 180900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 68 | 20230821 | 180800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 69 | 20230821 | 180700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 70 | 20230821 | 180600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 71 | 20230821 | 180500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 72 | 20230821 | 180400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 73 | 20230821 | 180300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 74 | 20230821 | 180200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 75 | 20230821 | 180100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 76 | 20230821 | 180000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 77 | 20230821 | 175900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 78 | 20230821 | 175800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 79 | 20230821 | 175700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 80 | 20230821 | 175600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 81 | 20230821 | 175500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 82 | 20230821 | 175400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 83 | 20230821 | 175300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 84 | 20230821 | 175200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 85 | 20230821 | 175100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 86 | 20230821 | 175000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 87 | 20230821 | 174900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 88 | 20230821 | 174800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 89 | 20230821 | 174700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 90 | 20230821 | 174600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 91 | 20230821 | 174500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 92 | 20230821 | 174400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 4334 |
| 93 | 20230821 | 174300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 94 | 20230821 | 174200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 95 | 20230821 | 174100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 96 | 20230821 | 174000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 97 | 20230821 | 173900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 98 | 20230821 | 173800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 99 | 20230821 | 173700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 100 | 20230821 | 173600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 101 | 20230821 | 173500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 102 | 20230821 | 173400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 103 | 20230821 | 173300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 104 | 20230821 | 173200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 105 | 20230821 | 173100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 106 | 20230821 | 173000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 107 | 20230821 | 172900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 108 | 20230821 | 172800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 109 | 20230821 | 172700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 110 | 20230821 | 172600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 111 | 20230821 | 172500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 112 | 20230821 | 172400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 113 | 20230821 | 172300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 114 | 20230821 | 172200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 115 | 20230821 | 172100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 116 | 20230821 | 172000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 117 | 20230821 | 171900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 118 | 20230821 | 171800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 119 | 20230821 | 171700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 120 | 20230821 | 171600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 121 | 20230821 | 171500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 122 | 20230821 | 171400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 4334 |
| 123 | 20230821 | 171300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 124 | 20230821 | 171200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 125 | 20230821 | 171100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 126 | 20230821 | 171000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 127 | 20230821 | 170900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 128 | 20230821 | 170800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 129 | 20230821 | 170700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 130 | 20230821 | 170600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 131 | 20230821 | 170500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 132 | 20230821 | 170400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 133 | 20230821 | 170300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 134 | 20230821 | 170200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 135 | 20230821 | 170100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 136 | 20230821 | 170000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 137 | 20230821 | 165900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 138 | 20230821 | 165800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 139 | 20230821 | 165700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 140 | 20230821 | 165600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 141 | 20230821 | 165500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 142 | 20230821 | 165400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 143 | 20230821 | 165300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 144 | 20230821 | 165200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 145 | 20230821 | 165100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 146 | 20230821 | 165000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 147 | 20230821 | 164900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 148 | 20230821 | 164800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 149 | 20230821 | 164700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 150 | 20230821 | 164600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 151 | 20230821 | 164500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 152 | 20230821 | 164400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 4334 |
| 153 | 20230821 | 164300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 154 | 20230821 | 164200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 155 | 20230821 | 164100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 156 | 20230821 | 164000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 157 | 20230821 | 163900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 158 | 20230821 | 163800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 159 | 20230821 | 163700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 160 | 20230821 | 163600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 161 | 20230821 | 163500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 162 | 20230821 | 163400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 163 | 20230821 | 163300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 164 | 20230821 | 163200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 165 | 20230821 | 163100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 166 | 20230821 | 163000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 167 | 20230821 | 162900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 168 | 20230821 | 162800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 169 | 20230821 | 162700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 170 | 20230821 | 162600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 171 | 20230821 | 162500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 172 | 20230821 | 162400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 173 | 20230821 | 162300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 174 | 20230821 | 162200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 175 | 20230821 | 162100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 176 | 20230821 | 162000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 177 | 20230821 | 161900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 178 | 20230821 | 161800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 179 | 20230821 | 161700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 180 | 20230821 | 161600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 181 | 20230821 | 161500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 182 | 20230821 | 161400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 4334 |
| 183 | 20230821 | 161300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 184 | 20230821 | 161200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 185 | 20230821 | 161100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 186 | 20230821 | 161000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 187 | 20230821 | 160900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 188 | 20230821 | 160800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 189 | 20230821 | 160700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 190 | 20230821 | 160600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 191 | 20230821 | 160500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 192 | 20230821 | 160400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 193 | 20230821 | 160300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 194 | 20230821 | 160200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 195 | 20230821 | 160100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 196 | 20230821 | 160000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 197 | 20230821 | 155900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 198 | 20230821 | 155800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 199 | 20230821 | 155700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 200 | 20230821 | 155600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 201 | 20230821 | 155500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 202 | 20230821 | 155400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 203 | 20230821 | 155300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 204 | 20230821 | 155200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 205 | 20230821 | 155100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 206 | 20230821 | 155000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 207 | 20230821 | 154900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 208 | 20230821 | 154800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 209 | 20230821 | 154700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 210 | 20230821 | 154600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 211 | 20230821 | 154500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 212 | 20230821 | 154400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 4334 |
| 213 | 20230821 | 154300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 214 | 20230821 | 154200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 215 | 20230821 | 154100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 216 | 20230821 | 154000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 217 | 20230821 | 153900 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 218 | 20230821 | 153800 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 219 | 20230821 | 153700 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 220 | 20230821 | 153600 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 221 | 20230821 | 153500 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 222 | 20230821 | 153400 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 223 | 20230821 | 153300 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 224 | 20230821 | 153200 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 225 | 20230821 | 153100 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 0 |
| 226 | 20230821 | 153000 | 2900740040 | 12900 | 12900 | 12900 | 12900 | 4334 |
| 227 | 20230821 | 152900 | 2844831440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 228 | 20230821 | 152800 | 2844831440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 229 | 20230821 | 152700 | 2844831440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 230 | 20230821 | 152600 | 2844831440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 231 | 20230821 | 152500 | 2844831440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 232 | 20230821 | 152400 | 2844831440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 233 | 20230821 | 152300 | 2844831440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 234 | 20230821 | 152200 | 2844831440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 235 | 20230821 | 152100 | 2844831440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 236 | 20230821 | 152000 | 2844831440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 237 | 20230821 | 151900 | 2844831440 | 12910 | 12920 | 12990 | 12910 | 516 |
| 238 | 20230821 | 151800 | 2838165870 | 12920 | 12930 | 12970 | 12920 | 617 |
| 239 | 20230821 | 151700 | 2830181160 | 12960 | 12970 | 12970 | 12960 | 239 |
| 240 | 20230821 | 151600 | 2827081380 | 12970 | 12940 | 12970 | 12930 | 164 |
| 241 | 20230821 | 151500 | 2824955600 | 12930 | 12930 | 12930 | 12920 | 417 |
| 242 | 20230821 | 151400 | 2819567660 | 12970 | 12930 | 12970 | 12930 | 14 |
| 243 | 20230821 | 151300 | 2819386240 | 12940 | 12930 | 12970 | 12920 | 141 |
| 244 | 20230821 | 151200 | 2817561120 | 12950 | 12930 | 12950 | 12930 | 226 |
| 245 | 20230821 | 151100 | 2814635530 | 12920 | 12910 | 12920 | 12900 | 627 |
| 246 | 20230821 | 151000 | 2806540140 | 12900 | 12940 | 12940 | 12900 | 684 |
| 247 | 20230821 | 150900 | 2797712340 | 12950 | 12950 | 12960 | 12950 | 39 |
| 248 | 20230821 | 150800 | 2797207030 | 12950 | 12950 | 12950 | 12950 | 23 |
| 249 | 20230821 | 150700 | 2796909180 | 12950 | 12950 | 12950 | 12950 | 69 |
| 250 | 20230821 | 150600 | 2796015630 | 12950 | 12950 | 12950 | 12940 | 341 |
| 251 | 20230821 | 150500 | 2791600490 | 12940 | 12960 | 12970 | 12940 | 986 |
| 252 | 20230821 | 150400 | 2778830520 | 12970 | 12970 | 12970 | 12970 | 47 |
| 253 | 20230821 | 150300 | 2778220930 | 12970 | 12980 | 12980 | 12970 | 38 |
| 254 | 20230821 | 150200 | 2777727770 | 12990 | 12990 | 12990 | 12990 | 222 |
| 255 | 20230821 | 150100 | 2774843990 | 12990 | 12990 | 12990 | 12990 | 0 |
| 256 | 20230821 | 150000 | 2774843990 | 12990 | 12970 | 12990 | 12970 | 840 |
| 257 | 20230821 | 145900 | 2763935710 | 12970 | 12970 | 12970 | 12970 | 30 |
| 258 | 20230821 | 145800 | 2763546610 | 12970 | 12970 | 12970 | 12970 | 101 |
| 259 | 20230821 | 145700 | 2762236640 | 12970 | 12970 | 12970 | 12970 | 309 |
| 260 | 20230821 | 145600 | 2758228910 | 12970 | 12980 | 12980 | 12970 | 132 |
| 261 | 20230821 | 145500 | 2756516860 | 12990 | 12990 | 12990 | 12990 | 70 |
| 262 | 20230821 | 145400 | 2755607560 | 12990 | 12990 | 12990 | 12990 | 14 |
| 263 | 20230821 | 145300 | 2755425700 | 13000 | 12980 | 13000 | 12980 | 500 |
| 264 | 20230821 | 145200 | 2748932310 | 12960 | 12960 | 12960 | 12960 | 10 |
| 265 | 20230821 | 145100 | 2748802710 | 12980 | 12980 | 12980 | 12980 | 0 |
| 266 | 20230821 | 145000 | 2748802710 | 12980 | 12960 | 12980 | 12960 | 645 |
| 267 | 20230821 | 144900 | 2740434420 | 12940 | 12940 | 12940 | 12940 | 0 |
| 268 | 20230821 | 144800 | 2740434420 | 12940 | 12940 | 12940 | 12940 | 2 |
| 269 | 20230821 | 144700 | 2740408540 | 12960 | 12960 | 12960 | 12960 | 1 |
| 270 | 20230821 | 144600 | 2740395580 | 12940 | 12940 | 12940 | 12940 | 0 |
| 271 | 20230821 | 144500 | 2740395580 | 12940 | 12940 | 12940 | 12940 | 24 |
| 272 | 20230821 | 144400 | 2740085020 | 12940 | 12940 | 12940 | 12940 | 278 |
| 273 | 20230821 | 144300 | 2736487700 | 12940 | 12940 | 12940 | 12940 | 100 |
| 274 | 20230821 | 144200 | 2735193700 | 12940 | 12950 | 12960 | 12930 | 315 |
| 275 | 20230821 | 144100 | 2731114920 | 12950 | 12950 | 12950 | 12950 | 1806 |
| 276 | 20230821 | 144000 | 2707727220 | 12920 | 12960 | 12970 | 12920 | 490 |
| 277 | 20230821 | 143900 | 2701378020 | 12970 | 12970 | 12970 | 12970 | 0 |
| 278 | 20230821 | 143800 | 2701378020 | 12970 | 12970 | 12970 | 12970 | 0 |
| 279 | 20230821 | 143700 | 2701378020 | 12970 | 12970 | 12970 | 12970 | 1 |
| 280 | 20230821 | 143600 | 2701365050 | 12970 | 12970 | 12970 | 12970 | 1 |
| 281 | 20230821 | 143500 | 2701352080 | 12970 | 12970 | 12970 | 12970 | 0 |
| 282 | 20230821 | 143400 | 2701352080 | 12970 | 12960 | 12970 | 12960 | 383 |
| 283 | 20230821 | 143300 | 2696387280 | 12960 | 12960 | 12960 | 12950 | 5 |
| 284 | 20230821 | 143200 | 2696322500 | 12960 | 12950 | 12970 | 12950 | 22 |
| 285 | 20230821 | 143100 | 2696037450 | 12950 | 12920 | 12970 | 12920 | 75 |
| 286 | 20230821 | 143000 | 2695066780 | 12910 | 12900 | 12970 | 12900 | 1590 |
| 287 | 20230821 | 142900 | 2674488510 | 12900 | 12900 | 12900 | 12900 | 110 |
| 288 | 20230821 | 142800 | 2673069510 | 12900 | 12910 | 12910 | 12900 | 117 |
| 289 | 20230821 | 142700 | 2671559240 | 12910 | 12910 | 12910 | 12910 | 10 |
| 290 | 20230821 | 142600 | 2671430140 | 12910 | 12910 | 12910 | 12910 | 17 |
| 291 | 20230821 | 142500 | 2671210670 | 12940 | 12940 | 12940 | 12940 | 1 |
| 292 | 20230821 | 142400 | 2671197730 | 12940 | 12910 | 12940 | 12910 | 130 |
| 293 | 20230821 | 142300 | 2669518530 | 12940 | 12940 | 12940 | 12940 | 154 |
| 294 | 20230821 | 142200 | 2667525770 | 12910 | 12910 | 12910 | 12910 | 16 |
| 295 | 20230821 | 142100 | 2667319210 | 12940 | 12930 | 12940 | 12930 | 8 |
| 296 | 20230821 | 142000 | 2667215730 | 12930 | 12950 | 12950 | 12930 | 140 |
| 297 | 20230821 | 141900 | 2665405440 | 12960 | 12960 | 12960 | 12960 | 2 |
| 298 | 20230821 | 141800 | 2665379520 | 12960 | 12960 | 12960 | 12960 | 2 |
| 299 | 20230821 | 141700 | 2665353600 | 12970 | 12990 | 12990 | 12970 | 62 |
| 300 | 20230821 | 141600 | 2664548440 | 12990 | 12990 | 12990 | 12990 | 0 |
| 301 | 20230821 | 141500 | 2664548440 | 12990 | 12990 | 12990 | 12990 | 235 |
| 302 | 20230821 | 141400 | 2661495790 | 12990 | 12940 | 12990 | 12940 | 1023 |
| 303 | 20230821 | 141300 | 2648227660 | 12900 | 12900 | 12900 | 12900 | 0 |
| 304 | 20230821 | 141200 | 2648227660 | 12900 | 12910 | 12910 | 12900 | 153 |
| 305 | 20230821 | 141100 | 2646253610 | 12900 | 12900 | 12900 | 12900 | 106 |
| 306 | 20230821 | 141000 | 2644886210 | 12900 | 12900 | 12900 | 12900 | 0 |
| 307 | 20230821 | 140900 | 2644886210 | 12900 | 12900 | 12970 | 12900 | 370 |
| 308 | 20230821 | 140800 | 2640094550 | 12960 | 12890 | 12960 | 12890 | 163 |
| 309 | 20230821 | 140700 | 2637993060 | 12890 | 12910 | 12910 | 12890 | 855 |
| 310 | 20230821 | 140600 | 2626965650 | 12910 | 12910 | 12910 | 12910 | 389 |
| 311 | 20230821 | 140500 | 2621943660 | 12910 | 12910 | 12910 | 12910 | 0 |
| 312 | 20230821 | 140400 | 2621943660 | 12910 | 12930 | 12930 | 12910 | 100 |
| 313 | 20230821 | 140300 | 2620651450 | 12960 | 12960 | 12960 | 12960 | 0 |
| 314 | 20230821 | 140200 | 2620651450 | 12960 | 12960 | 12960 | 12960 | 10 |
| 315 | 20230821 | 140100 | 2620521850 | 12940 | 12940 | 12940 | 12940 | 0 |
| 316 | 20230821 | 140000 | 2620521850 | 12940 | 12930 | 12940 | 12930 | 219 |
| 317 | 20230821 | 135900 | 2617690170 | 12910 | 12910 | 12910 | 12910 | 2 |
| 318 | 20230821 | 135800 | 2617664350 | 12910 | 12910 | 12910 | 12910 | 0 |
| 319 | 20230821 | 135700 | 2617664350 | 12910 | 12920 | 12920 | 12910 | 278 |
| 320 | 20230821 | 135600 | 2614073600 | 12920 | 12940 | 12940 | 12920 | 35 |
| 321 | 20230821 | 135500 | 2613621190 | 12940 | 12950 | 12950 | 12920 | 204 |
| 322 | 20230821 | 135400 | 2610982650 | 12960 | 12960 | 12960 | 12950 | 114 |
| 323 | 20230821 | 135300 | 2609505320 | 12960 | 12960 | 12960 | 12960 | 0 |
| 324 | 20230821 | 135200 | 2609505320 | 12960 | 12970 | 12970 | 12960 | 297 |
| 325 | 20230821 | 135100 | 2605656170 | 12970 | 12970 | 12970 | 12970 | 10 |
| 326 | 20230821 | 135000 | 2605526470 | 12970 | 12970 | 12970 | 12970 | 127 |
| 327 | 20230821 | 134900 | 2603879280 | 12990 | 12990 | 12990 | 12990 | 177 |
| 328 | 20230821 | 134800 | 2601580050 | 12990 | 12990 | 12990 | 12990 | 323 |
| 329 | 20230821 | 134700 | 2597384280 | 12990 | 12990 | 12990 | 12990 | 1 |
| 330 | 20230821 | 134600 | 2597371290 | 13000 | 12990 | 13000 | 12990 | 8 |
| 331 | 20230821 | 134500 | 2597267360 | 12970 | 12970 | 12970 | 12970 | 0 |
| 332 | 20230821 | 134400 | 2597267360 | 12970 | 12970 | 12970 | 12970 | 1 |
| 333 | 20230821 | 134300 | 2597254390 | 12970 | 13000 | 13000 | 12970 | 14 |
| 334 | 20230821 | 134200 | 2597072780 | 13000 | 13000 | 13000 | 13000 | 1 |
| 335 | 20230821 | 134100 | 2597059780 | 13000 | 13000 | 13000 | 13000 | 0 |
| 336 | 20230821 | 134000 | 2597059780 | 13000 | 12980 | 13000 | 12980 | 70 |
| 337 | 20230821 | 133900 | 2596150580 | 12960 | 12980 | 12980 | 12960 | 309 |
| 338 | 20230821 | 133800 | 2592141280 | 13000 | 13000 | 13000 | 13000 | 111 |
| 339 | 20230821 | 133700 | 2590698280 | 13000 | 12980 | 13000 | 12980 | 211 |
| 340 | 20230821 | 133600 | 2587955580 | 13000 | 13000 | 13000 | 13000 | 328 |
| 341 | 20230821 | 133500 | 2583691580 | 13000 | 13000 | 13000 | 13000 | 0 |
| 342 | 20230821 | 133400 | 2583691580 | 13000 | 13000 | 13000 | 13000 | 1 |
| 343 | 20230821 | 133300 | 2583678580 | 12970 | 13030 | 13030 | 12970 | 309 |
| 344 | 20230821 | 133200 | 2579662110 | 13030 | 13000 | 13030 | 13000 | 47 |
| 345 | 20230821 | 133100 | 2579050860 | 13000 | 13000 | 13000 | 13000 | 141 |
| 346 | 20230821 | 133000 | 2577217860 | 13000 | 12990 | 13000 | 12990 | 299 |
| 347 | 20230821 | 132900 | 2573333160 | 12990 | 13000 | 13000 | 12990 | 372 |
| 348 | 20230821 | 132800 | 2568499160 | 12990 | 12990 | 13000 | 12990 | 287 |
| 349 | 20230821 | 132700 | 2564771010 | 12990 | 12970 | 12990 | 12970 | 1029 |
| 350 | 20230821 | 132600 | 2551416580 | 12960 | 12960 | 12960 | 12960 | 0 |
| 351 | 20230821 | 132500 | 2551416580 | 12960 | 12960 | 12960 | 12960 | 258 |
| 352 | 20230821 | 132400 | 2548072900 | 12940 | 12940 | 12940 | 12940 | 0 |
| 353 | 20230821 | 132300 | 2548072900 | 12940 | 12940 | 12940 | 12940 | 0 |
| 354 | 20230821 | 132200 | 2548072900 | 12940 | 12960 | 12960 | 12920 | 211 |
| 355 | 20230821 | 132100 | 2545341580 | 12960 | 12950 | 12960 | 12950 | 6 |
| 356 | 20230821 | 132000 | 2545263840 | 12960 | 12960 | 12960 | 12960 | 0 |
| 357 | 20230821 | 131900 | 2545263840 | 12960 | 12960 | 12960 | 12960 | 0 |
| 358 | 20230821 | 131800 | 2545263840 | 12960 | 12950 | 12960 | 12950 | 6 |
| 359 | 20230821 | 131700 | 2545186090 | 12960 | 12930 | 12960 | 12900 | 475 |
| 360 | 20230821 | 131600 | 2539050330 | 12960 | 12960 | 12960 | 12960 | 0 |
| 361 | 20230821 | 131500 | 2539050330 | 12960 | 12960 | 12960 | 12960 | 10 |
| 362 | 20230821 | 131400 | 2538920730 | 12960 | 12960 | 12960 | 12960 | 16 |
| 363 | 20230821 | 131300 | 2538713370 | 12900 | 12900 | 12900 | 12900 | 0 |
| 364 | 20230821 | 131200 | 2538713370 | 12900 | 12920 | 12920 | 12900 | 157 |
| 365 | 20230821 | 131100 | 2536687190 | 12920 | 12920 | 12920 | 12920 | 51 |
| 366 | 20230821 | 131000 | 2536028270 | 12920 | 12950 | 12950 | 12920 | 625 |
| 367 | 20230821 | 130900 | 2527949330 | 12950 | 12950 | 12950 | 12950 | 2 |
| 368 | 20230821 | 130800 | 2527923430 | 12950 | 12950 | 12950 | 12950 | 483 |
| 369 | 20230821 | 130700 | 2521668580 | 12950 | 12980 | 12980 | 12950 | 2 |
| 370 | 20230821 | 130600 | 2521642650 | 12980 | 12950 | 12980 | 12950 | 358 |
| 371 | 20230821 | 130500 | 2516998340 | 12970 | 12970 | 12970 | 12970 | 0 |
| 372 | 20230821 | 130400 | 2516998340 | 12970 | 12950 | 12970 | 12950 | 566 |
| 373 | 20230821 | 130300 | 2509659660 | 12950 | 12950 | 12960 | 12920 | 183 |
| 374 | 20230821 | 130200 | 2507294160 | 12950 | 12950 | 12950 | 12950 | 0 |
| 375 | 20230821 | 130100 | 2507294160 | 12950 | 12920 | 12950 | 12920 | 71 |
| 376 | 20230821 | 130000 | 2506375010 | 12910 | 12920 | 12920 | 12910 | 15 |
| 377 | 20230821 | 125900 | 2506181240 | 12910 | 12910 | 12910 | 12910 | 0 |
| 378 | 20230821 | 125800 | 2506181240 | 12910 | 12960 | 12960 | 12910 | 118 |
| 379 | 20230821 | 125700 | 2504655270 | 12970 | 12970 | 12970 | 12970 | 1 |
| 380 | 20230821 | 125600 | 2504642300 | 12980 | 12980 | 12980 | 12980 | 1 |
| 381 | 20230821 | 125500 | 2504629320 | 12980 | 12980 | 12980 | 12980 | 4 |
| 382 | 20230821 | 125400 | 2504577400 | 12980 | 12980 | 12980 | 12980 | 5 |
| 383 | 20230821 | 125300 | 2504512500 | 12910 | 12910 | 12910 | 12910 | 1000 |
| 384 | 20230821 | 125200 | 2491602500 | 12910 | 12980 | 12980 | 12910 | 12 |
| 385 | 20230821 | 125100 | 2491446810 | 12980 | 12980 | 12980 | 12980 | 8 |
| 386 | 20230821 | 125000 | 2491342970 | 12900 | 13000 | 13000 | 12900 | 784 |
| 387 | 20230821 | 124900 | 2481210920 | 13000 | 12930 | 13000 | 12920 | 21 |
| 388 | 20230821 | 124800 | 2480939360 | 12990 | 12990 | 13000 | 12990 | 81 |
| 389 | 20230821 | 124700 | 2479887160 | 12990 | 12960 | 12990 | 12960 | 52 |
| 390 | 20230821 | 124600 | 2479212490 | 12960 | 12920 | 12960 | 12920 | 313 |
| 391 | 20230821 | 124500 | 2475160920 | 12920 | 12910 | 12920 | 12860 | 5426 |
| 392 | 20230821 | 124400 | 2405265420 | 12900 | 12940 | 12940 | 12900 | 2010 |
| 393 | 20230821 | 124300 | 2379320330 | 12940 | 12940 | 12940 | 12940 | 0 |
| 394 | 20230821 | 124200 | 2379320330 | 12940 | 12950 | 12950 | 12940 | 422 |
| 395 | 20230821 | 124100 | 2373858970 | 12990 | 12990 | 12990 | 12990 | 12 |
| 396 | 20230821 | 124000 | 2373703090 | 12990 | 12950 | 12990 | 12950 | 226 |
| 397 | 20230821 | 123900 | 2370775390 | 12950 | 12990 | 12990 | 12950 | 2 |
| 398 | 20230821 | 123800 | 2370749450 | 12980 | 12980 | 12980 | 12980 | 18 |
| 399 | 20230821 | 123700 | 2370515810 | 12960 | 12960 | 12960 | 12960 | 44 |
| 400 | 20230821 | 123600 | 2369945570 | 13000 | 12940 | 13000 | 12940 | 11 |
| 401 | 20230821 | 123500 | 2369802690 | 12940 | 12970 | 13000 | 12940 | 1009 |
| 402 | 20230821 | 123400 | 2356739960 | 12970 | 13000 | 13000 | 12960 | 36 |
| 403 | 20230821 | 123300 | 2356272750 | 13000 | 13000 | 13000 | 13000 | 79 |
| 404 | 20230821 | 123200 | 2355245750 | 13000 | 13000 | 13000 | 13000 | 100 |
| 405 | 20230821 | 123100 | 2353945750 | 13000 | 13000 | 13000 | 13000 | 10 |
| 406 | 20230821 | 123000 | 2353815750 | 12990 | 12990 | 12990 | 12990 | 93 |
| 407 | 20230821 | 122900 | 2352607680 | 12990 | 12990 | 12990 | 12990 | 1 |
| 408 | 20230821 | 122800 | 2352594690 | 12970 | 12970 | 12970 | 12970 | 124 |
| 409 | 20230821 | 122700 | 2350986410 | 12970 | 12970 | 12970 | 12970 | 16 |
| 410 | 20230821 | 122600 | 2350778890 | 13000 | 13000 | 13000 | 13000 | 2 |
| 411 | 20230821 | 122500 | 2350752890 | 12950 | 13000 | 13000 | 12950 | 260 |
| 412 | 20230821 | 122400 | 2347381730 | 13040 | 13040 | 13040 | 13040 | 0 |
| 413 | 20230821 | 122300 | 2347381730 | 13040 | 13040 | 13040 | 13040 | 6 |
| 414 | 20230821 | 122200 | 2347303490 | 13080 | 13080 | 13080 | 13080 | 20 |
| 415 | 20230821 | 122100 | 2347041890 | 13080 | 13080 | 13080 | 13080 | 11 |
| 416 | 20230821 | 122000 | 2346898010 | 13100 | 13100 | 13100 | 13100 | 0 |
| 417 | 20230821 | 121900 | 2346898010 | 13100 | 13020 | 13100 | 13020 | 21 |
| 418 | 20230821 | 121800 | 2346623650 | 13000 | 13010 | 13010 | 13000 | 29 |
| 419 | 20230821 | 121700 | 2346246370 | 13010 | 13010 | 13010 | 13010 | 34 |
| 420 | 20230821 | 121600 | 2345804030 | 13010 | 13000 | 13010 | 13000 | 88 |
| 421 | 20230821 | 121500 | 2344659180 | 13010 | 13020 | 13020 | 13010 | 41 |
| 422 | 20230821 | 121400 | 2344125650 | 12950 | 12950 | 12950 | 12950 | 0 |
| 423 | 20230821 | 121300 | 2344125650 | 12950 | 13040 | 13040 | 12950 | 304 |
| 424 | 20230821 | 121200 | 2340184630 | 13040 | 12990 | 13040 | 12970 | 1863 |
| 425 | 20230821 | 121100 | 2315996150 | 12990 | 13000 | 13000 | 12990 | 200 |
| 426 | 20230821 | 121000 | 2313397530 | 13000 | 13020 | 13020 | 13000 | 572 |
| 427 | 20230821 | 120900 | 2305955540 | 13020 | 13060 | 13060 | 13020 | 109 |
| 428 | 20230821 | 120800 | 2304532040 | 13030 | 13100 | 13100 | 13030 | 1277 |
| 429 | 20230821 | 120700 | 2287846610 | 13110 | 13110 | 13110 | 13110 | 0 |
| 430 | 20230821 | 120600 | 2287846610 | 13110 | 13130 | 13130 | 13110 | 45 |
| 431 | 20230821 | 120500 | 2287256460 | 13130 | 13130 | 13130 | 13130 | 0 |
| 432 | 20230821 | 120400 | 2287256460 | 13130 | 13130 | 13130 | 13130 | 0 |
| 433 | 20230821 | 120300 | 2287256460 | 13130 | 13130 | 13130 | 13130 | 0 |
| 434 | 20230821 | 120200 | 2287256460 | 13130 | 13130 | 13130 | 13130 | 15 |
| 435 | 20230821 | 120100 | 2287059510 | 13130 | 13130 | 13130 | 13130 | 0 |
| 436 | 20230821 | 120000 | 2287059510 | 13130 | 13140 | 13140 | 13130 | 130 |
| 437 | 20230821 | 115900 | 2285351410 | 13140 | 13210 | 13210 | 13140 | 17 |
| 438 | 20230821 | 115800 | 2285127890 | 13220 | 13140 | 13220 | 13140 | 140 |
| 439 | 20230821 | 115700 | 2283285930 | 13220 | 13160 | 13220 | 13160 | 3 |
| 440 | 20230821 | 115600 | 2283246390 | 13110 | 13160 | 13160 | 13110 | 237 |
| 441 | 20230821 | 115500 | 2280132610 | 13160 | 13160 | 13160 | 13160 | 11 |
| 442 | 20230821 | 115400 | 2279987850 | 13150 | 13150 | 13150 | 13150 | 0 |
| 443 | 20230821 | 115300 | 2279987850 | 13150 | 13150 | 13150 | 13150 | 30 |
| 444 | 20230821 | 115200 | 2279593350 | 13200 | 13190 | 13200 | 13190 | 695 |
| 445 | 20230821 | 115100 | 2270419520 | 13190 | 13120 | 13190 | 13120 | 482 |
| 446 | 20230821 | 115000 | 2264088470 | 13120 | 13180 | 13200 | 13120 | 714 |
| 447 | 20230821 | 114900 | 2254671750 | 13170 | 13170 | 13170 | 13170 | 379 |
| 448 | 20230821 | 114800 | 2249680320 | 13180 | 13180 | 13180 | 13180 | 0 |
| 449 | 20230821 | 114700 | 2249680320 | 13180 | 13170 | 13180 | 13170 | 488 |
| 450 | 20230821 | 114600 | 2243253350 | 13170 | 13090 | 13180 | 13090 | 170 |
| 451 | 20230821 | 114500 | 2241015530 | 13070 | 13080 | 13080 | 13070 | 1077 |
| 452 | 20230821 | 114400 | 2226938650 | 13080 | 13070 | 13080 | 13070 | 222 |
| 453 | 20230821 | 114300 | 2224036890 | 13070 | 13100 | 13100 | 13070 | 1032 |
| 454 | 20230821 | 114200 | 2210542240 | 13110 | 13140 | 13140 | 13110 | 181 |
| 455 | 20230821 | 114100 | 2208167920 | 13140 | 13140 | 13140 | 13120 | 67 |
| 456 | 20230821 | 114000 | 2207288340 | 13140 | 13140 | 13140 | 13140 | 85 |
| 457 | 20230821 | 113900 | 2206171440 | 13140 | 13140 | 13140 | 13140 | 54 |
| 458 | 20230821 | 113800 | 2205461880 | 13180 | 13180 | 13180 | 13140 | 390 |
| 459 | 20230821 | 113700 | 2200321720 | 13200 | 13150 | 13200 | 13150 | 32 |
| 460 | 20230821 | 113600 | 2199900720 | 13150 | 13150 | 13150 | 13150 | 69 |
| 461 | 20230821 | 113500 | 2198993370 | 13150 | 13160 | 13200 | 13150 | 481 |
| 462 | 20230821 | 113400 | 2192667340 | 13200 | 13170 | 13200 | 13150 | 84 |
| 463 | 20230821 | 113300 | 2191561850 | 13160 | 13190 | 13190 | 13160 | 22 |
| 464 | 20230821 | 113200 | 2191272220 | 13190 | 13200 | 13200 | 13190 | 9 |
| 465 | 20230821 | 113100 | 2191153470 | 13200 | 13200 | 13200 | 13200 | 0 |
| 466 | 20230821 | 113000 | 2191153470 | 13200 | 13200 | 13200 | 13160 | 228 |
| 467 | 20230821 | 112900 | 2188147870 | 13140 | 13150 | 13150 | 13110 | 652 |
| 468 | 20230821 | 112800 | 2179594910 | 13150 | 13150 | 13150 | 13150 | 7 |
| 469 | 20230821 | 112700 | 2179502860 | 13150 | 13140 | 13230 | 13120 | 411 |
| 470 | 20230821 | 112600 | 2174093170 | 13130 | 13160 | 13180 | 13130 | 987 |
| 471 | 20230821 | 112500 | 2161103230 | 13160 | 13240 | 13240 | 13160 | 791 |
| 472 | 20230821 | 112400 | 2150681130 | 13230 | 13210 | 13230 | 13180 | 924 |
| 473 | 20230821 | 112300 | 2138475440 | 13210 | 13200 | 13210 | 13180 | 535 |
| 474 | 20230821 | 112200 | 2131423110 | 13210 | 13230 | 13240 | 13210 | 832 |
| 475 | 20230821 | 112100 | 2120422200 | 13240 | 13270 | 13270 | 13240 | 746 |
| 476 | 20230821 | 112000 | 2110537180 | 13270 | 13300 | 13300 | 13270 | 596 |
| 477 | 20230821 | 111900 | 2102617550 | 13300 | 13340 | 13370 | 13300 | 555 |
| 478 | 20230821 | 111800 | 2095219920 | 13370 | 13380 | 13380 | 13340 | 917 |
| 479 | 20230821 | 111700 | 2082955530 | 13390 | 13340 | 13390 | 13340 | 1114 |
| 480 | 20230821 | 111600 | 2068061800 | 13340 | 13330 | 13340 | 13320 | 26 |
| 481 | 20230821 | 111500 | 2067715100 | 13330 | 13330 | 13330 | 13320 | 348 |
| 482 | 20230821 | 111400 | 2063078740 | 13340 | 13320 | 13340 | 13320 | 85 |
| 483 | 20230821 | 111300 | 2061945740 | 13310 | 13320 | 13320 | 13310 | 75 |
| 484 | 20230821 | 111200 | 2060947390 | 13330 | 13380 | 13380 | 13330 | 2799 |
| 485 | 20230821 | 111100 | 2023601440 | 13390 | 13400 | 13400 | 13350 | 3387 |
| 486 | 20230821 | 111000 | 1978253890 | 13400 | 13330 | 13400 | 13330 | 4265 |
| 487 | 20230821 | 110900 | 1921211000 | 13330 | 13320 | 13340 | 13320 | 1185 |
| 488 | 20230821 | 110800 | 1905409470 | 13310 | 13310 | 13320 | 13290 | 767 |
| 489 | 20230821 | 110700 | 1895202860 | 13310 | 13280 | 13310 | 13280 | 879 |
| 490 | 20230821 | 110600 | 1883511610 | 13280 | 13280 | 13280 | 13280 | 480 |
| 491 | 20230821 | 110500 | 1877137210 | 13270 | 13260 | 13270 | 13260 | 264 |
| 492 | 20230821 | 110400 | 1873634670 | 13260 | 13260 | 13270 | 13260 | 120 |
| 493 | 20230821 | 110300 | 1872042970 | 13250 | 13260 | 13260 | 13250 | 263 |
| 494 | 20230821 | 110200 | 1868556510 | 13280 | 13230 | 13290 | 13230 | 898 |
| 495 | 20230821 | 110100 | 1856647450 | 13210 | 13210 | 13210 | 13210 | 11 |
| 496 | 20230821 | 110000 | 1856502140 | 13210 | 13210 | 13210 | 13210 | 1 |
| 497 | 20230821 | 105900 | 1856488930 | 13210 | 13230 | 13230 | 13210 | 104 |
| 498 | 20230821 | 105800 | 1855114770 | 13230 | 13240 | 13240 | 13230 | 82 |
| 499 | 20230821 | 105700 | 1854029120 | 13240 | 13160 | 13240 | 13160 | 2671 |
| 500 | 20230821 | 105600 | 1818826810 | 13120 | 13150 | 13150 | 13120 | 100 |
| 501 | 20230821 | 105500 | 1817514650 | 13120 | 13100 | 13120 | 13100 | 34 |
| 502 | 20230821 | 105400 | 1817069170 | 13170 | 13170 | 13170 | 13160 | 222 |
| 503 | 20230821 | 105300 | 1814145450 | 13170 | 13180 | 13180 | 13100 | 61 |
| 504 | 20230821 | 105200 | 1813342250 | 13180 | 13150 | 13180 | 13150 | 383 |
| 505 | 20230821 | 105100 | 1808299380 | 13170 | 13150 | 13180 | 13150 | 335 |
| 506 | 20230821 | 105000 | 1803889690 | 13150 | 13180 | 13180 | 13150 | 6 |
| 507 | 20230821 | 104900 | 1803810640 | 13180 | 13090 | 13180 | 13080 | 100 |
| 508 | 20230821 | 104800 | 1802497600 | 13090 | 13160 | 13160 | 13090 | 718 |
| 509 | 20230821 | 104700 | 1793096320 | 13160 | 13160 | 13160 | 13160 | 2 |
| 510 | 20230821 | 104600 | 1793070000 | 13160 | 13170 | 13170 | 13090 | 255 |
| 511 | 20230821 | 104500 | 1789715680 | 13120 | 13100 | 13120 | 13080 | 2225 |
| 512 | 20230821 | 104400 | 1760599480 | 13090 | 13180 | 13180 | 13090 | 468 |
| 513 | 20230821 | 104300 | 1754455030 | 13190 | 13130 | 13190 | 13100 | 494 |
| 514 | 20230821 | 104200 | 1747971830 | 13190 | 13190 | 13190 | 13190 | 2 |
| 515 | 20230821 | 104100 | 1747945450 | 13130 | 13190 | 13190 | 13130 | 19 |
| 516 | 20230821 | 104000 | 1747695740 | 13190 | 13100 | 13190 | 13100 | 51 |
| 517 | 20230821 | 103900 | 1747027170 | 13100 | 13100 | 13170 | 13090 | 899 |
| 518 | 20230821 | 103800 | 1735240880 | 13100 | 13110 | 13160 | 13090 | 484 |
| 519 | 20230821 | 103700 | 1728900370 | 13110 | 13170 | 13170 | 13110 | 175 |
| 520 | 20230821 | 103600 | 1726601620 | 13110 | 13180 | 13180 | 13100 | 1918 |
| 521 | 20230821 | 103500 | 1701430750 | 13180 | 13200 | 13200 | 13180 | 205 |
| 522 | 20230821 | 103400 | 1698726820 | 13200 | 13200 | 13220 | 13190 | 532 |
| 523 | 20230821 | 103300 | 1691704110 | 13200 | 13190 | 13200 | 13190 | 289 |
| 524 | 20230821 | 103200 | 1687889930 | 13190 | 13230 | 13230 | 13190 | 301 |
| 525 | 20230821 | 103100 | 1683919340 | 13240 | 13200 | 13240 | 13190 | 803 |
| 526 | 20230821 | 103000 | 1673326550 | 13240 | 13220 | 13240 | 13200 | 466 |
| 527 | 20230821 | 102900 | 1667168260 | 13220 | 13270 | 13270 | 13220 | 224 |
| 528 | 20230821 | 102800 | 1664203750 | 13230 | 13250 | 13280 | 13230 | 137 |
| 529 | 20230821 | 102700 | 1662388920 | 13230 | 13280 | 13290 | 13230 | 301 |
| 530 | 20230821 | 102600 | 1658400910 | 13280 | 13240 | 13280 | 13210 | 433 |
| 531 | 20230821 | 102500 | 1652673440 | 13240 | 13290 | 13290 | 13240 | 1278 |
| 532 | 20230821 | 102400 | 1635720160 | 13280 | 13240 | 13280 | 13240 | 2748 |
| 533 | 20230821 | 102300 | 1599257730 | 13240 | 13200 | 13240 | 13190 | 1450 |
| 534 | 20230821 | 102200 | 1580076580 | 13220 | 13160 | 13230 | 13160 | 89 |
| 535 | 20230821 | 102100 | 1578900360 | 13160 | 13180 | 13180 | 13160 | 527 |
| 536 | 20230821 | 102000 | 1571962930 | 13180 | 13170 | 13230 | 13160 | 1927 |
| 537 | 20230821 | 101900 | 1546526740 | 13180 | 13150 | 13200 | 13130 | 1674 |
| 538 | 20230821 | 101800 | 1524526690 | 13170 | 13150 | 13170 | 13150 | 260 |
| 539 | 20230821 | 101700 | 1521106190 | 13150 | 13150 | 13150 | 13150 | 17 |
| 540 | 20230821 | 101600 | 1520882640 | 13150 | 13180 | 13210 | 13150 | 90 |
| 541 | 20230821 | 101500 | 1519696320 | 13190 | 13190 | 13190 | 13190 | 374 |
| 542 | 20230821 | 101400 | 1514763260 | 13190 | 13220 | 13220 | 13190 | 432 |
| 543 | 20230821 | 101300 | 1509060280 | 13210 | 13230 | 13240 | 13210 | 595 |
| 544 | 20230821 | 101200 | 1501196190 | 13250 | 13210 | 13250 | 13210 | 722 |
| 545 | 20230821 | 101100 | 1491656420 | 13210 | 13210 | 13210 | 13210 | 978 |
| 546 | 20230821 | 101000 | 1478737040 | 13240 | 13220 | 13240 | 13200 | 1369 |
| 547 | 20230821 | 100900 | 1460630130 | 13220 | 13200 | 13220 | 13190 | 240 |
| 548 | 20230821 | 100800 | 1457462040 | 13200 | 13220 | 13230 | 13190 | 417 |
| 549 | 20230821 | 100700 | 1451950960 | 13220 | 13180 | 13230 | 13180 | 2366 |
| 550 | 20230821 | 100600 | 1420715360 | 13190 | 13190 | 13200 | 13180 | 548 |
| 551 | 20230821 | 100500 | 1413488780 | 13190 | 13190 | 13190 | 13180 | 318 |
| 552 | 20230821 | 100400 | 1409294690 | 13180 | 13150 | 13190 | 13140 | 1446 |
| 553 | 20230821 | 100300 | 1390257800 | 13090 | 13130 | 13150 | 13080 | 1759 |
| 554 | 20230821 | 100200 | 1367204570 | 13080 | 13110 | 13110 | 13080 | 239 |
| 555 | 20230821 | 100100 | 1364074000 | 13110 | 13110 | 13150 | 13110 | 557 |
| 556 | 20230821 | 100000 | 1356766780 | 13100 | 13050 | 13100 | 13050 | 1359 |
| 557 | 20230821 | 095900 | 1338969490 | 13050 | 13060 | 13100 | 13050 | 901 |
| 558 | 20230821 | 095800 | 1327203910 | 13100 | 13110 | 13110 | 13100 | 46 |
| 559 | 20230821 | 095700 | 1326600860 | 13110 | 13060 | 13110 | 13050 | 1616 |
| 560 | 20230821 | 095600 | 1305463530 | 13080 | 13060 | 13080 | 13040 | 1079 |
| 561 | 20230821 | 095500 | 1291370290 | 13070 | 13110 | 13110 | 13040 | 571 |
| 562 | 20230821 | 095400 | 1283905080 | 13110 | 13160 | 13160 | 13110 | 800 |
| 563 | 20230821 | 095300 | 1273402440 | 13170 | 13180 | 13180 | 13170 | 31 |
| 564 | 20230821 | 095200 | 1272994060 | 13180 | 13190 | 13190 | 13180 | 444 |
| 565 | 20230821 | 095100 | 1267137800 | 13190 | 13170 | 13200 | 13170 | 1205 |
| 566 | 20230821 | 095000 | 1251246060 | 13110 | 13120 | 13170 | 13110 | 907 |
| 567 | 20230821 | 094900 | 1239347380 | 13120 | 13180 | 13180 | 13100 | 172 |
| 568 | 20230821 | 094800 | 1237091490 | 13180 | 13170 | 13180 | 13170 | 357 |
| 569 | 20230821 | 094700 | 1232388240 | 13160 | 13170 | 13170 | 13080 | 829 |
| 570 | 20230821 | 094600 | 1221488820 | 13170 | 13170 | 13200 | 13170 | 305 |
| 571 | 20230821 | 094500 | 1217469210 | 13150 | 13090 | 13170 | 13090 | 850 |
| 572 | 20230821 | 094400 | 1206305710 | 13080 | 13190 | 13190 | 13030 | 3610 |
| 573 | 20230821 | 094300 | 1159020500 | 13200 | 13230 | 13230 | 13190 | 1911 |
| 574 | 20230821 | 094200 | 1133777430 | 13230 | 13250 | 13260 | 13200 | 1657 |
| 575 | 20230821 | 094100 | 1111840330 | 13230 | 13230 | 13370 | 13200 | 4784 |
| 576 | 20230821 | 094000 | 1048402720 | 13180 | 13090 | 13220 | 13090 | 6054 |
| 577 | 20230821 | 093900 | 968649040 | 13090 | 12980 | 13150 | 12980 | 11949 |
| 578 | 20230821 | 093800 | 812704640 | 12980 | 12920 | 12980 | 12910 | 2100 |
| 579 | 20230821 | 093700 | 785526500 | 12910 | 12980 | 12980 | 12900 | 864 |
| 580 | 20230821 | 093600 | 774366170 | 12910 | 12870 | 13000 | 12870 | 5959 |
| 581 | 20230821 | 093500 | 697212830 | 12890 | 12780 | 12900 | 12780 | 5695 |
| 582 | 20230821 | 093400 | 624065880 | 12770 | 12710 | 12770 | 12710 | 1173 |
| 583 | 20230821 | 093300 | 609128050 | 12720 | 12720 | 12730 | 12710 | 708 |
| 584 | 20230821 | 093200 | 600122260 | 12730 | 12740 | 12740 | 12720 | 454 |
| 585 | 20230821 | 093100 | 594342610 | 12740 | 12730 | 12740 | 12720 | 691 |
| 586 | 20230821 | 093000 | 585551190 | 12760 | 12730 | 12760 | 12720 | 1058 |
| 587 | 20230821 | 092900 | 572086360 | 12730 | 12760 | 12760 | 12730 | 448 |
| 588 | 20230821 | 092800 | 566376520 | 12760 | 12790 | 12790 | 12760 | 401 |
| 589 | 20230821 | 092700 | 561252720 | 12790 | 12850 | 12850 | 12790 | 666 |
| 590 | 20230821 | 092600 | 552714050 | 12850 | 12840 | 12850 | 12790 | 7944 |
| 591 | 20230821 | 092500 | 450934910 | 12840 | 12740 | 12840 | 12740 | 4555 |
| 592 | 20230821 | 092400 | 392629730 | 12730 | 12670 | 12750 | 12670 | 2732 |
| 593 | 20230821 | 092300 | 357905640 | 12610 | 12640 | 12670 | 12610 | 1813 |
| 594 | 20230821 | 092200 | 334975060 | 12640 | 12650 | 12660 | 12610 | 2564 |
| 595 | 20230821 | 092100 | 302566340 | 12640 | 12500 | 12640 | 12500 | 7469 |
| 596 | 20230821 | 092000 | 208564050 | 12500 | 12460 | 12500 | 12460 | 205 |
| 597 | 20230821 | 091900 | 206009550 | 12460 | 12460 | 12460 | 12460 | 3 |
| 598 | 20230821 | 091800 | 205972170 | 12450 | 12510 | 12510 | 12450 | 37 |
| 599 | 20230821 | 091700 | 205510260 | 12510 | 12470 | 12510 | 12460 | 385 |
| 600 | 20230821 | 091600 | 200703010 | 12470 | 12510 | 12510 | 12460 | 142 |
| 601 | 20230821 | 091500 | 198927580 | 12510 | 12510 | 12510 | 12510 | 40 |
| 602 | 20230821 | 091400 | 198427180 | 12510 | 12510 | 12510 | 12510 | 89 |
| 603 | 20230821 | 091300 | 197313790 | 12510 | 12530 | 12530 | 12510 | 832 |
| 604 | 20230821 | 091200 | 186900750 | 12530 | 12450 | 12530 | 12440 | 844 |
| 605 | 20230821 | 091100 | 176372640 | 12480 | 12480 | 12480 | 12480 | 103 |
| 606 | 20230821 | 091000 | 175087200 | 12480 | 12450 | 12480 | 12410 | 671 |
| 607 | 20230821 | 090900 | 166746970 | 12450 | 12460 | 12490 | 12450 | 1051 |
| 608 | 20230821 | 090800 | 153654940 | 12460 | 12440 | 12460 | 12440 | 1231 |
| 609 | 20230821 | 090700 | 138320750 | 12450 | 12430 | 12450 | 12380 | 479 |
| 610 | 20230821 | 090600 | 132372740 | 12400 | 12280 | 12400 | 12280 | 663 |
| 611 | 20230821 | 090500 | 124169840 | 12280 | 12260 | 12280 | 12260 | 71 |
| 612 | 20230821 | 090400 | 123299340 | 12350 | 12320 | 12350 | 12240 | 29 |
| 613 | 20230821 | 090300 | 122941450 | 12320 | 12280 | 12320 | 12220 | 55 |
| 614 | 20230821 | 090200 | 122268090 | 12280 | 12210 | 12280 | 12060 | 3341 |
| 615 | 20230821 | 090100 | 81451960 | 12200 | 12160 | 12420 | 12160 | 249 |
| 616 | 20230821 | 090000 | 78388720 | 12130 | 12400 | 12400 | 12000 | 6337 |