32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 6441 |
| 3 | 20230821 | 190600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 4 | 20230821 | 190500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 5 | 20230821 | 190400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 6 | 20230821 | 190300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 7 | 20230821 | 190200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 8 | 20230821 | 190100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 9 | 20230821 | 190000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 10 | 20230821 | 185900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 11 | 20230821 | 185800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 12 | 20230821 | 185700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 13 | 20230821 | 185600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 14 | 20230821 | 185500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 15 | 20230821 | 185400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 16 | 20230821 | 185300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 17 | 20230821 | 185200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 18 | 20230821 | 185100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 19 | 20230821 | 185000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 20 | 20230821 | 184900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 21 | 20230821 | 184800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 22 | 20230821 | 184700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 23 | 20230821 | 184600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 24 | 20230821 | 184500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 25 | 20230821 | 184400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 26 | 20230821 | 184300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 27 | 20230821 | 184200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 28 | 20230821 | 184100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 29 | 20230821 | 184000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 30 | 20230821 | 183900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 31 | 20230821 | 183800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 32 | 20230821 | 183700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 6441 |
| 33 | 20230821 | 183600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 34 | 20230821 | 183500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 35 | 20230821 | 183400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 36 | 20230821 | 183300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 37 | 20230821 | 183200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 38 | 20230821 | 183100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 39 | 20230821 | 183000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 40 | 20230821 | 182900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 41 | 20230821 | 182800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 42 | 20230821 | 182700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 43 | 20230821 | 182600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 44 | 20230821 | 182500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 45 | 20230821 | 182400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 46 | 20230821 | 182300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 47 | 20230821 | 182200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 48 | 20230821 | 182100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 49 | 20230821 | 182000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 50 | 20230821 | 181900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 51 | 20230821 | 181800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 52 | 20230821 | 181700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 53 | 20230821 | 181600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 54 | 20230821 | 181500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 55 | 20230821 | 181400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 56 | 20230821 | 181300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 57 | 20230821 | 181200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 58 | 20230821 | 181100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 59 | 20230821 | 181000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 60 | 20230821 | 180900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 61 | 20230821 | 180800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 62 | 20230821 | 180700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 6441 |
| 63 | 20230821 | 180600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 64 | 20230821 | 180500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 65 | 20230821 | 180400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 66 | 20230821 | 180300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 67 | 20230821 | 180200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 68 | 20230821 | 180100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 69 | 20230821 | 180000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 70 | 20230821 | 175900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 71 | 20230821 | 175800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 72 | 20230821 | 175700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 73 | 20230821 | 175600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 74 | 20230821 | 175500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 75 | 20230821 | 175400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 76 | 20230821 | 175300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 77 | 20230821 | 175200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 78 | 20230821 | 175100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 79 | 20230821 | 175000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 80 | 20230821 | 174900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 81 | 20230821 | 174800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 82 | 20230821 | 174700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 83 | 20230821 | 174600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 84 | 20230821 | 174500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 85 | 20230821 | 174400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 86 | 20230821 | 174300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 87 | 20230821 | 174200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 88 | 20230821 | 174100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 89 | 20230821 | 174000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 90 | 20230821 | 173900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 91 | 20230821 | 173800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 92 | 20230821 | 173700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 6441 |
| 93 | 20230821 | 173600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 94 | 20230821 | 173500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 95 | 20230821 | 173400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 96 | 20230821 | 173300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 97 | 20230821 | 173200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 98 | 20230821 | 173100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 99 | 20230821 | 173000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 100 | 20230821 | 172900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 101 | 20230821 | 172800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 102 | 20230821 | 172700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 103 | 20230821 | 172600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 104 | 20230821 | 172500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 105 | 20230821 | 172400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 106 | 20230821 | 172300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 107 | 20230821 | 172200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 108 | 20230821 | 172100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 109 | 20230821 | 172000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 110 | 20230821 | 171900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 111 | 20230821 | 171800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 112 | 20230821 | 171700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 113 | 20230821 | 171600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 114 | 20230821 | 171500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 115 | 20230821 | 171400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 116 | 20230821 | 171300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 117 | 20230821 | 171200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 118 | 20230821 | 171100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 119 | 20230821 | 171000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 120 | 20230821 | 170900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 121 | 20230821 | 170800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 122 | 20230821 | 170700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 6441 |
| 123 | 20230821 | 170600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 124 | 20230821 | 170500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 125 | 20230821 | 170400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 126 | 20230821 | 170300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 127 | 20230821 | 170200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 128 | 20230821 | 170100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 129 | 20230821 | 170000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 130 | 20230821 | 165900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 131 | 20230821 | 165800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 132 | 20230821 | 165700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 133 | 20230821 | 165600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 134 | 20230821 | 165500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 135 | 20230821 | 165400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 136 | 20230821 | 165300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 137 | 20230821 | 165200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 138 | 20230821 | 165100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 139 | 20230821 | 165000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 140 | 20230821 | 164900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 141 | 20230821 | 164800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 142 | 20230821 | 164700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 143 | 20230821 | 164600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 144 | 20230821 | 164500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 145 | 20230821 | 164400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 146 | 20230821 | 164300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 147 | 20230821 | 164200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 148 | 20230821 | 164100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 149 | 20230821 | 164000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 150 | 20230821 | 163900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 151 | 20230821 | 163800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 152 | 20230821 | 163700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 6441 |
| 153 | 20230821 | 163600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 154 | 20230821 | 163500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 155 | 20230821 | 163400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 156 | 20230821 | 163300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 157 | 20230821 | 163200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 158 | 20230821 | 163100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 159 | 20230821 | 163000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 160 | 20230821 | 162900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 161 | 20230821 | 162800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 162 | 20230821 | 162700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 163 | 20230821 | 162600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 164 | 20230821 | 162500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 165 | 20230821 | 162400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 166 | 20230821 | 162300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 167 | 20230821 | 162200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 168 | 20230821 | 162100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 169 | 20230821 | 162000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 170 | 20230821 | 161900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 171 | 20230821 | 161800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 172 | 20230821 | 161700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 173 | 20230821 | 161600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 174 | 20230821 | 161500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 175 | 20230821 | 161400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 176 | 20230821 | 161300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 177 | 20230821 | 161200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 178 | 20230821 | 161100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 179 | 20230821 | 161000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 180 | 20230821 | 160900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 181 | 20230821 | 160800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 182 | 20230821 | 160700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 6441 |
| 183 | 20230821 | 160600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 184 | 20230821 | 160500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 185 | 20230821 | 160400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 186 | 20230821 | 160300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 187 | 20230821 | 160200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 188 | 20230821 | 160100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 189 | 20230821 | 160000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 190 | 20230821 | 155900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 191 | 20230821 | 155800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 192 | 20230821 | 155700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 193 | 20230821 | 155600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 194 | 20230821 | 155500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 195 | 20230821 | 155400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 196 | 20230821 | 155300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 197 | 20230821 | 155200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 198 | 20230821 | 155100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 199 | 20230821 | 155000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 200 | 20230821 | 154900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 201 | 20230821 | 154800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 202 | 20230821 | 154700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 203 | 20230821 | 154600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 204 | 20230821 | 154500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 205 | 20230821 | 154400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 206 | 20230821 | 154300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 207 | 20230821 | 154200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 208 | 20230821 | 154100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 209 | 20230821 | 154000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 210 | 20230821 | 153900 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 211 | 20230821 | 153800 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 212 | 20230821 | 153700 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 6441 |
| 213 | 20230821 | 153600 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 214 | 20230821 | 153500 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 215 | 20230821 | 153400 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 216 | 20230821 | 153300 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 217 | 20230821 | 153200 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 218 | 20230821 | 153100 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 0 |
| 219 | 20230821 | 153000 | 5903459860 | 17450 | 17450 | 17450 | 17450 | 6441 |
| 220 | 20230821 | 152900 | 5791064410 | 17490 | 17490 | 17490 | 17490 | 0 |
| 221 | 20230821 | 152800 | 5791064410 | 17490 | 17490 | 17490 | 17490 | 0 |
| 222 | 20230821 | 152700 | 5791064410 | 17490 | 17490 | 17490 | 17490 | 0 |
| 223 | 20230821 | 152600 | 5791064410 | 17490 | 17490 | 17490 | 17490 | 0 |
| 224 | 20230821 | 152500 | 5791064410 | 17490 | 17490 | 17490 | 17490 | 0 |
| 225 | 20230821 | 152400 | 5791064410 | 17490 | 17490 | 17490 | 17490 | 0 |
| 226 | 20230821 | 152300 | 5791064410 | 17490 | 17490 | 17490 | 17490 | 0 |
| 227 | 20230821 | 152200 | 5791064410 | 17490 | 17490 | 17490 | 17490 | 0 |
| 228 | 20230821 | 152100 | 5791064410 | 17490 | 17490 | 17490 | 17490 | 0 |
| 229 | 20230821 | 152000 | 5791064410 | 17490 | 17490 | 17490 | 17490 | 0 |
| 230 | 20230821 | 151900 | 5791064410 | 17490 | 17490 | 17500 | 17490 | 1118 |
| 231 | 20230821 | 151800 | 5771507200 | 17490 | 17480 | 17490 | 17480 | 431 |
| 232 | 20230821 | 151700 | 5763969410 | 17490 | 17490 | 17500 | 17470 | 1948 |
| 233 | 20230821 | 151600 | 5729914580 | 17490 | 17480 | 17510 | 17480 | 2989 |
| 234 | 20230821 | 151500 | 5677612060 | 17490 | 17470 | 17490 | 17470 | 1214 |
| 235 | 20230821 | 151400 | 5656391090 | 17480 | 17480 | 17480 | 17470 | 2021 |
| 236 | 20230821 | 151300 | 5621079360 | 17470 | 17490 | 17500 | 17470 | 1412 |
| 237 | 20230821 | 151200 | 5596397520 | 17490 | 17480 | 17500 | 17470 | 1207 |
| 238 | 20230821 | 151100 | 5575293800 | 17470 | 17510 | 17520 | 17470 | 810 |
| 239 | 20230821 | 151000 | 5561127350 | 17500 | 17430 | 17520 | 17430 | 3801 |
| 240 | 20230821 | 150900 | 5494702040 | 17440 | 17450 | 17450 | 17430 | 906 |
| 241 | 20230821 | 150800 | 5478898240 | 17440 | 17430 | 17450 | 17390 | 2125 |
| 242 | 20230821 | 150700 | 5441863390 | 17430 | 17410 | 17430 | 17380 | 3738 |
| 243 | 20230821 | 150600 | 5376799000 | 17410 | 17440 | 17440 | 17410 | 1115 |
| 244 | 20230821 | 150500 | 5357361830 | 17430 | 17400 | 17450 | 17390 | 2794 |
| 245 | 20230821 | 150400 | 5308726900 | 17390 | 17430 | 17460 | 17380 | 4464 |
| 246 | 20230821 | 150300 | 5230989120 | 17440 | 17420 | 17450 | 17410 | 1667 |
| 247 | 20230821 | 150200 | 5201934600 | 17420 | 17450 | 17470 | 17380 | 4891 |
| 248 | 20230821 | 150100 | 5116730190 | 17490 | 17460 | 17490 | 17410 | 3935 |
| 249 | 20230821 | 150000 | 5048096940 | 17440 | 17530 | 17550 | 17400 | 12959 |
| 250 | 20230821 | 145900 | 4821662820 | 17540 | 17650 | 17660 | 17530 | 9655 |
| 251 | 20230821 | 145800 | 4651563800 | 17660 | 17670 | 17670 | 17660 | 2930 |
| 252 | 20230821 | 145700 | 4599813750 | 17670 | 17670 | 17680 | 17660 | 942 |
| 253 | 20230821 | 145600 | 4583171570 | 17670 | 17690 | 17690 | 17660 | 223 |
| 254 | 20230821 | 145500 | 4579230830 | 17660 | 17680 | 17690 | 17660 | 4705 |
| 255 | 20230821 | 145400 | 4496085730 | 17690 | 17660 | 17710 | 17650 | 1822 |
| 256 | 20230821 | 145300 | 4463872130 | 17650 | 17710 | 17720 | 17650 | 6231 |
| 257 | 20230821 | 145200 | 4353627290 | 17710 | 17720 | 17720 | 17710 | 643 |
| 258 | 20230821 | 145100 | 4342233340 | 17730 | 17720 | 17730 | 17720 | 189 |
| 259 | 20230821 | 145000 | 4338883700 | 17730 | 17740 | 17740 | 17730 | 378 |
| 260 | 20230821 | 144900 | 4332181670 | 17740 | 17740 | 17740 | 17730 | 362 |
| 261 | 20230821 | 144800 | 4325759990 | 17740 | 17740 | 17750 | 17740 | 135 |
| 262 | 20230821 | 144700 | 4323365040 | 17760 | 17720 | 17770 | 17710 | 1856 |
| 263 | 20230821 | 144600 | 4290473820 | 17710 | 17710 | 17720 | 17710 | 1176 |
| 264 | 20230821 | 144500 | 4269645850 | 17720 | 17750 | 17750 | 17710 | 1229 |
| 265 | 20230821 | 144400 | 4247854280 | 17750 | 17760 | 17770 | 17750 | 166 |
| 266 | 20230821 | 144300 | 4244906730 | 17770 | 17730 | 17770 | 17720 | 3324 |
| 267 | 20230821 | 144200 | 4185954040 | 17730 | 17730 | 17730 | 17720 | 152 |
| 268 | 20230821 | 144100 | 4183259880 | 17730 | 17750 | 17760 | 17730 | 2290 |
| 269 | 20230821 | 144000 | 4142618350 | 17760 | 17770 | 17770 | 17750 | 396 |
| 270 | 20230821 | 143900 | 4135587090 | 17770 | 17790 | 17790 | 17760 | 1503 |
| 271 | 20230821 | 143800 | 4108872710 | 17780 | 17790 | 17790 | 17780 | 810 |
| 272 | 20230821 | 143700 | 4094470370 | 17790 | 17820 | 17820 | 17790 | 8167 |
| 273 | 20230821 | 143600 | 3949088270 | 17820 | 17820 | 17830 | 17820 | 974 |
| 274 | 20230821 | 143500 | 3931731530 | 17820 | 17820 | 17830 | 17820 | 852 |
| 275 | 20230821 | 143400 | 3916548860 | 17820 | 17820 | 17820 | 17820 | 84 |
| 276 | 20230821 | 143300 | 3915051980 | 17820 | 17830 | 17830 | 17820 | 134 |
| 277 | 20230821 | 143200 | 3912663600 | 17820 | 17830 | 17830 | 17820 | 651 |
| 278 | 20230821 | 143100 | 3901062480 | 17820 | 17830 | 17830 | 17820 | 156 |
| 279 | 20230821 | 143000 | 3898281220 | 17830 | 17830 | 17840 | 17830 | 217 |
| 280 | 20230821 | 142900 | 3894410970 | 17830 | 17830 | 17830 | 17830 | 944 |
| 281 | 20230821 | 142800 | 3877579450 | 17830 | 17840 | 17840 | 17830 | 277 |
| 282 | 20230821 | 142700 | 3872639430 | 17840 | 17840 | 17840 | 17830 | 245 |
| 283 | 20230821 | 142600 | 3868269540 | 17840 | 17880 | 17880 | 17840 | 15462 |
| 284 | 20230821 | 142500 | 3592235950 | 17880 | 17880 | 17880 | 17880 | 32 |
| 285 | 20230821 | 142400 | 3591663790 | 17880 | 17880 | 17880 | 17870 | 73 |
| 286 | 20230821 | 142300 | 3590358750 | 17870 | 17870 | 17880 | 17870 | 436 |
| 287 | 20230821 | 142200 | 3582567410 | 17870 | 17870 | 17870 | 17870 | 239 |
| 288 | 20230821 | 142100 | 3578296480 | 17870 | 17900 | 17900 | 17870 | 141 |
| 289 | 20230821 | 142000 | 3575775560 | 17900 | 17880 | 17930 | 17880 | 2001 |
| 290 | 20230821 | 141900 | 3539986300 | 17870 | 17870 | 17870 | 17870 | 56 |
| 291 | 20230821 | 141800 | 3538985580 | 17870 | 17880 | 17880 | 17870 | 184 |
| 292 | 20230821 | 141700 | 3535697490 | 17880 | 17870 | 17880 | 17870 | 63 |
| 293 | 20230821 | 141600 | 3534571630 | 17870 | 17870 | 17870 | 17870 | 74 |
| 294 | 20230821 | 141500 | 3533249250 | 17870 | 17870 | 17870 | 17870 | 344 |
| 295 | 20230821 | 141400 | 3527101970 | 17870 | 17880 | 17880 | 17870 | 545 |
| 296 | 20230821 | 141300 | 3517362770 | 17870 | 17880 | 17880 | 17870 | 131 |
| 297 | 20230821 | 141200 | 3515021490 | 17870 | 17890 | 17890 | 17870 | 204 |
| 298 | 20230821 | 141100 | 3511373940 | 17900 | 17910 | 17910 | 17900 | 302 |
| 299 | 20230821 | 141000 | 3505966310 | 17910 | 17940 | 17940 | 17910 | 180 |
| 300 | 20230821 | 140900 | 3502738600 | 17940 | 17940 | 17940 | 17940 | 3 |
| 301 | 20230821 | 140800 | 3502684780 | 17950 | 17950 | 17950 | 17940 | 64 |
| 302 | 20230821 | 140700 | 3501536480 | 17950 | 17950 | 17960 | 17950 | 120 |
| 303 | 20230821 | 140600 | 3499381980 | 17950 | 17920 | 17960 | 17920 | 1117 |
| 304 | 20230821 | 140500 | 3479345050 | 17910 | 17900 | 17910 | 17900 | 625 |
| 305 | 20230821 | 140400 | 3468154930 | 17900 | 17880 | 17900 | 17880 | 903 |
| 306 | 20230821 | 140300 | 3451999420 | 17890 | 17890 | 17890 | 17890 | 2 |
| 307 | 20230821 | 140200 | 3451963640 | 17880 | 17880 | 17880 | 17880 | 11 |
| 308 | 20230821 | 140100 | 3451766960 | 17890 | 17890 | 17890 | 17890 | 39 |
| 309 | 20230821 | 140000 | 3451069250 | 17890 | 17890 | 17890 | 17880 | 233 |
| 310 | 20230821 | 135900 | 3446902740 | 17890 | 17880 | 17890 | 17870 | 752 |
| 311 | 20230821 | 135800 | 3433452180 | 17880 | 17880 | 17880 | 17870 | 544 |
| 312 | 20230821 | 135700 | 3423726460 | 17880 | 17880 | 17880 | 17870 | 382 |
| 313 | 20230821 | 135600 | 3416897310 | 17880 | 17870 | 17880 | 17870 | 655 |
| 314 | 20230821 | 135500 | 3405187850 | 17870 | 17870 | 17870 | 17870 | 38 |
| 315 | 20230821 | 135400 | 3404508790 | 17880 | 17880 | 17880 | 17880 | 51 |
| 316 | 20230821 | 135300 | 3403596910 | 17880 | 17880 | 17880 | 17870 | 39 |
| 317 | 20230821 | 135200 | 3402899650 | 17880 | 17880 | 17880 | 17870 | 128 |
| 318 | 20230821 | 135100 | 3400611770 | 17880 | 17880 | 17880 | 17880 | 55 |
| 319 | 20230821 | 135000 | 3399628370 | 17880 | 17880 | 17880 | 17880 | 1 |
| 320 | 20230821 | 134900 | 3399610490 | 17880 | 17880 | 17880 | 17870 | 41 |
| 321 | 20230821 | 134800 | 3398877460 | 17880 | 17880 | 17880 | 17870 | 28 |
| 322 | 20230821 | 134700 | 3398376830 | 17880 | 17870 | 17880 | 17870 | 196 |
| 323 | 20230821 | 134600 | 3394872960 | 17880 | 17880 | 17880 | 17870 | 30 |
| 324 | 20230821 | 134500 | 3394336570 | 17880 | 17880 | 17880 | 17880 | 91 |
| 325 | 20230821 | 134400 | 3392709490 | 17880 | 17880 | 17880 | 17880 | 114 |
| 326 | 20230821 | 134300 | 3390671170 | 17880 | 17870 | 17880 | 17870 | 363 |
| 327 | 20230821 | 134200 | 3384184350 | 17870 | 17870 | 17870 | 17870 | 63 |
| 328 | 20230821 | 134100 | 3383058540 | 17880 | 17890 | 17890 | 17880 | 40 |
| 329 | 20230821 | 134000 | 3382342990 | 17890 | 17860 | 17890 | 17860 | 477 |
| 330 | 20230821 | 133900 | 3373818310 | 17870 | 17890 | 17890 | 17860 | 2249 |
| 331 | 20230821 | 133800 | 3333618410 | 17900 | 17900 | 17900 | 17900 | 0 |
| 332 | 20230821 | 133700 | 3333618410 | 17900 | 17900 | 17900 | 17900 | 0 |
| 333 | 20230821 | 133600 | 3333618410 | 17900 | 17900 | 17900 | 17900 | 9 |
| 334 | 20230821 | 133500 | 3333457310 | 17900 | 17910 | 17910 | 17900 | 392 |
| 335 | 20230821 | 133400 | 3326440400 | 17900 | 17900 | 17900 | 17900 | 478 |
| 336 | 20230821 | 133300 | 3317884200 | 17900 | 17910 | 17910 | 17900 | 8 |
| 337 | 20230821 | 133200 | 3317740950 | 17910 | 17910 | 17910 | 17910 | 21 |
| 338 | 20230821 | 133100 | 3317364840 | 17910 | 17900 | 17910 | 17900 | 38 |
| 339 | 20230821 | 133000 | 3316684500 | 17900 | 17900 | 17910 | 17900 | 728 |
| 340 | 20230821 | 132900 | 3303653270 | 17900 | 17920 | 17920 | 17900 | 1015 |
| 341 | 20230821 | 132800 | 3285482550 | 17920 | 17920 | 17920 | 17920 | 84 |
| 342 | 20230821 | 132700 | 3283977270 | 17920 | 17910 | 17920 | 17910 | 76 |
| 343 | 20230821 | 132600 | 3282616090 | 17920 | 17910 | 17920 | 17910 | 312 |
| 344 | 20230821 | 132500 | 3277028050 | 17910 | 17920 | 17920 | 17910 | 30 |
| 345 | 20230821 | 132400 | 3276490650 | 17920 | 17930 | 17940 | 17920 | 393 |
| 346 | 20230821 | 132300 | 3269444220 | 17940 | 17890 | 17940 | 17890 | 1956 |
| 347 | 20230821 | 132200 | 3234416080 | 17890 | 17880 | 17890 | 17880 | 103 |
| 348 | 20230821 | 132100 | 3232574290 | 17880 | 17890 | 17890 | 17880 | 101 |
| 349 | 20230821 | 132000 | 3230768050 | 17890 | 17890 | 17890 | 17890 | 38 |
| 350 | 20230821 | 131900 | 3230088230 | 17880 | 17880 | 17880 | 17880 | 0 |
| 351 | 20230821 | 131800 | 3230088230 | 17880 | 17890 | 17890 | 17880 | 65 |
| 352 | 20230821 | 131700 | 3228925690 | 17880 | 17880 | 17880 | 17880 | 40 |
| 353 | 20230821 | 131600 | 3228210490 | 17880 | 17890 | 17890 | 17880 | 53 |
| 354 | 20230821 | 131500 | 3227262820 | 17870 | 17890 | 17890 | 17870 | 402 |
| 355 | 20230821 | 131400 | 3220075760 | 17890 | 17890 | 17890 | 17870 | 320 |
| 356 | 20230821 | 131300 | 3214355050 | 17890 | 17890 | 17890 | 17890 | 92 |
| 357 | 20230821 | 131200 | 3212709170 | 17900 | 17870 | 17900 | 17870 | 3196 |
| 358 | 20230821 | 131100 | 3155569420 | 17880 | 17870 | 17880 | 17870 | 107 |
| 359 | 20230821 | 131000 | 3153657110 | 17880 | 17880 | 17880 | 17880 | 178 |
| 360 | 20230821 | 130900 | 3150474470 | 17870 | 17870 | 17880 | 17870 | 307 |
| 361 | 20230821 | 130800 | 3144988360 | 17870 | 17870 | 17880 | 17870 | 285 |
| 362 | 20230821 | 130700 | 3139895400 | 17870 | 17880 | 17880 | 17870 | 242 |
| 363 | 20230821 | 130600 | 3135570120 | 17870 | 17880 | 17880 | 17870 | 85 |
| 364 | 20230821 | 130500 | 3134051030 | 17880 | 17870 | 17880 | 17870 | 218 |
| 365 | 20230821 | 130400 | 3130154920 | 17880 | 17880 | 17880 | 17880 | 278 |
| 366 | 20230821 | 130300 | 3125184280 | 17880 | 17870 | 17880 | 17870 | 73 |
| 367 | 20230821 | 130200 | 3123879340 | 17870 | 17880 | 17880 | 17870 | 1515 |
| 368 | 20230821 | 130100 | 3096794520 | 17890 | 17900 | 17900 | 17880 | 6537 |
| 369 | 20230821 | 130000 | 2979854420 | 17900 | 17900 | 17900 | 17890 | 774 |
| 370 | 20230821 | 125900 | 2966000460 | 17900 | 17890 | 17900 | 17890 | 233 |
| 371 | 20230821 | 125800 | 2961829860 | 17890 | 17890 | 17900 | 17890 | 775 |
| 372 | 20230821 | 125700 | 2947962460 | 17900 | 17900 | 17900 | 17900 | 177 |
| 373 | 20230821 | 125600 | 2944794160 | 17900 | 17890 | 17900 | 17890 | 376 |
| 374 | 20230821 | 125500 | 2938064460 | 17900 | 17890 | 17900 | 17890 | 152 |
| 375 | 20230821 | 125400 | 2935343670 | 17900 | 17900 | 17900 | 17900 | 231 |
| 376 | 20230821 | 125300 | 2931208770 | 17900 | 17900 | 17900 | 17900 | 295 |
| 377 | 20230821 | 125200 | 2925928270 | 17900 | 17900 | 17900 | 17900 | 5 |
| 378 | 20230821 | 125100 | 2925838770 | 17900 | 17900 | 17900 | 17900 | 122 |
| 379 | 20230821 | 125000 | 2923654970 | 17900 | 17900 | 17910 | 17900 | 327 |
| 380 | 20230821 | 124900 | 2917801650 | 17900 | 17900 | 17900 | 17900 | 50 |
| 381 | 20230821 | 124800 | 2916906650 | 17900 | 17900 | 17900 | 17900 | 239 |
| 382 | 20230821 | 124700 | 2912628550 | 17900 | 17910 | 17910 | 17900 | 25 |
| 383 | 20230821 | 124600 | 2912181030 | 17910 | 17910 | 17910 | 17900 | 340 |
| 384 | 20230821 | 124500 | 2906094860 | 17900 | 17920 | 17920 | 17900 | 682 |
| 385 | 20230821 | 124400 | 2893879290 | 17920 | 17920 | 17920 | 17920 | 2 |
| 386 | 20230821 | 124300 | 2893843450 | 17920 | 17920 | 17920 | 17920 | 3 |
| 387 | 20230821 | 124200 | 2893789690 | 17920 | 17910 | 17920 | 17910 | 181 |
| 388 | 20230821 | 124100 | 2890547950 | 17900 | 17900 | 17900 | 17900 | 67 |
| 389 | 20230821 | 124000 | 2889348650 | 17900 | 17910 | 17910 | 17900 | 933 |
| 390 | 20230821 | 123900 | 2872647500 | 17900 | 17910 | 17910 | 17900 | 564 |
| 391 | 20230821 | 123800 | 2862546460 | 17910 | 17900 | 17910 | 17900 | 26 |
| 392 | 20230821 | 123700 | 2862081050 | 17900 | 17900 | 17910 | 17900 | 617 |
| 393 | 20230821 | 123600 | 2851035820 | 17900 | 17900 | 17900 | 17900 | 17 |
| 394 | 20230821 | 123500 | 2850731520 | 17900 | 17900 | 17900 | 17890 | 212 |
| 395 | 20230821 | 123400 | 2846937570 | 17900 | 17900 | 17900 | 17900 | 637 |
| 396 | 20230821 | 123300 | 2835535270 | 17900 | 17910 | 17910 | 17900 | 140 |
| 397 | 20230821 | 123200 | 2833028370 | 17910 | 17910 | 17910 | 17910 | 11 |
| 398 | 20230821 | 123100 | 2832831360 | 17910 | 17910 | 17910 | 17910 | 128 |
| 399 | 20230821 | 123000 | 2830538880 | 17910 | 17900 | 17910 | 17900 | 399 |
| 400 | 20230821 | 122900 | 2823395970 | 17900 | 17890 | 17900 | 17890 | 73 |
| 401 | 20230821 | 122800 | 2822089830 | 17890 | 17880 | 17910 | 17880 | 567 |
| 402 | 20230821 | 122700 | 2811942420 | 17880 | 17880 | 17880 | 17870 | 749 |
| 403 | 20230821 | 122600 | 2798550550 | 17880 | 17870 | 17880 | 17870 | 1679 |
| 404 | 20230821 | 122500 | 2768541790 | 17870 | 17900 | 17910 | 17870 | 1964 |
| 405 | 20230821 | 122400 | 2733400400 | 17900 | 17900 | 17910 | 17900 | 116 |
| 406 | 20230821 | 122300 | 2731323990 | 17900 | 17910 | 17910 | 17900 | 2575 |
| 407 | 20230821 | 122200 | 2685231470 | 17900 | 17910 | 17910 | 17900 | 1005 |
| 408 | 20230821 | 122100 | 2667239370 | 17900 | 17910 | 17910 | 17900 | 1104 |
| 409 | 20230821 | 122000 | 2647474050 | 17910 | 17910 | 17910 | 17900 | 323 |
| 410 | 20230821 | 121900 | 2641689170 | 17910 | 17900 | 17910 | 17900 | 277 |
| 411 | 20230821 | 121800 | 2636728270 | 17910 | 17910 | 17910 | 17900 | 131 |
| 412 | 20230821 | 121700 | 2634382120 | 17910 | 17920 | 17920 | 17910 | 253 |
| 413 | 20230821 | 121600 | 2629849890 | 17920 | 17910 | 17930 | 17900 | 763 |
| 414 | 20230821 | 121500 | 2616181420 | 17910 | 17910 | 17910 | 17900 | 1024 |
| 415 | 20230821 | 121400 | 2597842250 | 17910 | 17920 | 17920 | 17910 | 2171 |
| 416 | 20230821 | 121300 | 2558951510 | 17930 | 17930 | 17930 | 17930 | 143 |
| 417 | 20230821 | 121200 | 2556387520 | 17930 | 17930 | 17930 | 17930 | 150 |
| 418 | 20230821 | 121100 | 2553698020 | 17930 | 17930 | 17930 | 17930 | 39 |
| 419 | 20230821 | 121000 | 2552998750 | 17930 | 17930 | 17930 | 17930 | 42 |
| 420 | 20230821 | 120900 | 2552245690 | 17930 | 17940 | 17940 | 17930 | 173 |
| 421 | 20230821 | 120800 | 2549143670 | 17940 | 17940 | 17940 | 17940 | 1 |
| 422 | 20230821 | 120700 | 2549125730 | 17930 | 17930 | 17930 | 17930 | 2 |
| 423 | 20230821 | 120600 | 2549089870 | 17930 | 17930 | 17940 | 17930 | 50 |
| 424 | 20230821 | 120500 | 2548193360 | 17930 | 17930 | 17930 | 17930 | 57 |
| 425 | 20230821 | 120400 | 2547171350 | 17930 | 17930 | 17930 | 17930 | 38 |
| 426 | 20230821 | 120300 | 2546490010 | 17920 | 17930 | 17930 | 17920 | 266 |
| 427 | 20230821 | 120200 | 2541722090 | 17930 | 17920 | 17930 | 17920 | 598 |
| 428 | 20230821 | 120100 | 2531004580 | 17920 | 17910 | 17920 | 17910 | 134 |
| 429 | 20230821 | 120000 | 2528603320 | 17920 | 17920 | 17920 | 17910 | 677 |
| 430 | 20230821 | 115900 | 2516476680 | 17920 | 17920 | 17920 | 17920 | 334 |
| 431 | 20230821 | 115800 | 2510491400 | 17930 | 17920 | 17930 | 17910 | 436 |
| 432 | 20230821 | 115700 | 2502680340 | 17920 | 17920 | 17920 | 17920 | 94 |
| 433 | 20230821 | 115600 | 2500995860 | 17920 | 17910 | 17930 | 17910 | 119 |
| 434 | 20230821 | 115500 | 2498863370 | 17920 | 17920 | 17920 | 17920 | 40 |
| 435 | 20230821 | 115400 | 2498146570 | 17920 | 17920 | 17920 | 17920 | 27 |
| 436 | 20230821 | 115300 | 2497662730 | 17920 | 17920 | 17920 | 17920 | 84 |
| 437 | 20230821 | 115200 | 2496157450 | 17910 | 17920 | 17920 | 17910 | 44 |
| 438 | 20230821 | 115100 | 2495369280 | 17910 | 17920 | 17920 | 17910 | 1088 |
| 439 | 20230821 | 115000 | 2475881290 | 17920 | 17920 | 17920 | 17920 | 212 |
| 440 | 20230821 | 114900 | 2472082250 | 17920 | 17930 | 17930 | 17920 | 949 |
| 441 | 20230821 | 114800 | 2455074560 | 17920 | 17930 | 17930 | 17920 | 3 |
| 442 | 20230821 | 114700 | 2455020790 | 17930 | 17920 | 17930 | 17920 | 717 |
| 443 | 20230821 | 114600 | 2442171890 | 17930 | 17930 | 17930 | 17920 | 211 |
| 444 | 20230821 | 114500 | 2438388690 | 17920 | 17930 | 17930 | 17920 | 659 |
| 445 | 20230821 | 114400 | 2426576850 | 17940 | 17940 | 17940 | 17930 | 361 |
| 446 | 20230821 | 114300 | 2420103790 | 17940 | 17940 | 17940 | 17940 | 27 |
| 447 | 20230821 | 114200 | 2419619410 | 17940 | 17940 | 17940 | 17940 | 113 |
| 448 | 20230821 | 114100 | 2417592190 | 17940 | 17930 | 17940 | 17930 | 774 |
| 449 | 20230821 | 114000 | 2403714210 | 17930 | 17950 | 17950 | 17930 | 163 |
| 450 | 20230821 | 113900 | 2400790050 | 17940 | 17970 | 17980 | 17940 | 279 |
| 451 | 20230821 | 113800 | 2395777470 | 17970 | 17970 | 17970 | 17970 | 139 |
| 452 | 20230821 | 113700 | 2393279640 | 17970 | 17970 | 17980 | 17970 | 63 |
| 453 | 20230821 | 113600 | 2392147400 | 17970 | 17980 | 17980 | 17970 | 936 |
| 454 | 20230821 | 113500 | 2375318620 | 17970 | 17970 | 17970 | 17970 | 107 |
| 455 | 20230821 | 113400 | 2373395830 | 17980 | 17970 | 17980 | 17970 | 304 |
| 456 | 20230821 | 113300 | 2367932330 | 17970 | 17970 | 17970 | 17970 | 384 |
| 457 | 20230821 | 113200 | 2361031850 | 17970 | 17930 | 17970 | 17930 | 999 |
| 458 | 20230821 | 113100 | 2343102130 | 17940 | 17940 | 17940 | 17930 | 443 |
| 459 | 20230821 | 113000 | 2335158140 | 17930 | 17940 | 17940 | 17930 | 485 |
| 460 | 20230821 | 112900 | 2326462080 | 17930 | 17940 | 17940 | 17930 | 517 |
| 461 | 20230821 | 112800 | 2317192050 | 17930 | 17940 | 17940 | 17930 | 539 |
| 462 | 20230821 | 112700 | 2307527290 | 17930 | 17940 | 17940 | 17930 | 15 |
| 463 | 20230821 | 112600 | 2307258240 | 17930 | 17930 | 17930 | 17930 | 1019 |
| 464 | 20230821 | 112500 | 2288987570 | 17930 | 17940 | 17950 | 17930 | 413 |
| 465 | 20230821 | 112400 | 2281582020 | 17940 | 17940 | 17940 | 17940 | 843 |
| 466 | 20230821 | 112300 | 2266458600 | 17950 | 17950 | 17950 | 17950 | 5 |
| 467 | 20230821 | 112200 | 2266368850 | 17950 | 17950 | 17950 | 17930 | 2207 |
| 468 | 20230821 | 112100 | 2226783360 | 17950 | 17970 | 17980 | 17950 | 1818 |
| 469 | 20230821 | 112000 | 2194139850 | 17970 | 17970 | 17970 | 17970 | 62 |
| 470 | 20230821 | 111900 | 2193025710 | 17970 | 17970 | 17970 | 17970 | 134 |
| 471 | 20230821 | 111800 | 2190617730 | 17970 | 17980 | 17980 | 17970 | 451 |
| 472 | 20230821 | 111700 | 2182512820 | 17980 | 17980 | 17990 | 17980 | 250 |
| 473 | 20230821 | 111600 | 2178017770 | 17980 | 17990 | 17990 | 17980 | 123 |
| 474 | 20230821 | 111500 | 2175805100 | 17990 | 17960 | 17990 | 17960 | 560 |
| 475 | 20230821 | 111400 | 2165741390 | 17950 | 17950 | 17960 | 17950 | 542 |
| 476 | 20230821 | 111300 | 2156007210 | 17950 | 17950 | 17960 | 17950 | 412 |
| 477 | 20230821 | 111200 | 2148608890 | 17970 | 17960 | 17970 | 17950 | 183 |
| 478 | 20230821 | 111100 | 2145322110 | 17970 | 17970 | 17970 | 17970 | 110 |
| 479 | 20230821 | 111000 | 2143345410 | 17990 | 17950 | 17990 | 17940 | 1908 |
| 480 | 20230821 | 110900 | 2109082590 | 17950 | 17970 | 17980 | 17950 | 1632 |
| 481 | 20230821 | 110800 | 2079783190 | 17980 | 17960 | 17980 | 17960 | 413 |
| 482 | 20230821 | 110700 | 2072363640 | 17960 | 17950 | 17960 | 17950 | 2 |
| 483 | 20230821 | 110600 | 2072327730 | 17960 | 17970 | 17980 | 17960 | 600 |
| 484 | 20230821 | 110500 | 2061549330 | 17970 | 17960 | 17980 | 17960 | 329 |
| 485 | 20230821 | 110400 | 2055638610 | 17960 | 17950 | 17960 | 17950 | 84 |
| 486 | 20230821 | 110300 | 2054130570 | 17950 | 17950 | 17960 | 17950 | 341 |
| 487 | 20230821 | 110200 | 2048009370 | 17960 | 17980 | 17980 | 17960 | 613 |
| 488 | 20230821 | 110100 | 2036996710 | 17980 | 18000 | 18000 | 17980 | 307 |
| 489 | 20230821 | 110000 | 2031475370 | 18000 | 17980 | 18000 | 17980 | 553 |
| 490 | 20230821 | 105900 | 2021527350 | 17990 | 17990 | 17990 | 17990 | 12 |
| 491 | 20230821 | 105800 | 2021311470 | 17990 | 17990 | 18000 | 17990 | 204 |
| 492 | 20230821 | 105700 | 2017641500 | 18000 | 17950 | 18000 | 17940 | 847 |
| 493 | 20230821 | 105600 | 2002429390 | 17970 | 17970 | 17970 | 17950 | 198 |
| 494 | 20230821 | 105500 | 1998871970 | 17960 | 17940 | 17960 | 17940 | 410 |
| 495 | 20230821 | 105400 | 1991511910 | 17960 | 17940 | 17960 | 17930 | 814 |
| 496 | 20230821 | 105300 | 1976910490 | 17940 | 17930 | 17940 | 17930 | 453 |
| 497 | 20230821 | 105200 | 1968786630 | 17930 | 17950 | 17950 | 17930 | 505 |
| 498 | 20230821 | 105100 | 1959728190 | 17950 | 17960 | 17960 | 17930 | 210 |
| 499 | 20230821 | 105000 | 1955960800 | 17960 | 17940 | 17960 | 17940 | 2087 |
| 500 | 20230821 | 104900 | 1918512620 | 17940 | 17930 | 17940 | 17930 | 1101 |
| 501 | 20230821 | 104800 | 1898771610 | 17940 | 17950 | 17950 | 17940 | 820 |
| 502 | 20230821 | 104700 | 1884059430 | 17960 | 17960 | 17970 | 17950 | 303 |
| 503 | 20230821 | 104600 | 1878617570 | 17960 | 17960 | 17970 | 17960 | 105 |
| 504 | 20230821 | 104500 | 1876731760 | 17960 | 17980 | 17980 | 17940 | 1783 |
| 505 | 20230821 | 104400 | 1844715170 | 17980 | 17980 | 17980 | 17960 | 235 |
| 506 | 20230821 | 104300 | 1840490660 | 17980 | 17970 | 17980 | 17960 | 2581 |
| 507 | 20230821 | 104200 | 1794120370 | 17980 | 17980 | 17980 | 17970 | 289 |
| 508 | 20230821 | 104100 | 1788926670 | 17990 | 17990 | 18000 | 17990 | 374 |
| 509 | 20230821 | 104000 | 1782198060 | 17990 | 17970 | 18000 | 17960 | 1548 |
| 510 | 20230821 | 103900 | 1754370120 | 17970 | 17970 | 17970 | 17970 | 857 |
| 511 | 20230821 | 103800 | 1738969830 | 17970 | 17970 | 17970 | 17960 | 1423 |
| 512 | 20230821 | 103700 | 1713401710 | 17980 | 18000 | 18000 | 17970 | 1354 |
| 513 | 20230821 | 103600 | 1689056450 | 18000 | 18000 | 18000 | 17990 | 42 |
| 514 | 20230821 | 103500 | 1688300520 | 18000 | 17990 | 18010 | 17980 | 415 |
| 515 | 20230821 | 103400 | 1680835180 | 17990 | 17990 | 17990 | 17980 | 574 |
| 516 | 20230821 | 103300 | 1670509020 | 17980 | 17990 | 17990 | 17980 | 1336 |
| 517 | 20230821 | 103200 | 1646482100 | 17980 | 17990 | 17990 | 17980 | 1598 |
| 518 | 20230821 | 103100 | 1617749490 | 17990 | 17980 | 18000 | 17980 | 299 |
| 519 | 20230821 | 103000 | 1612371780 | 17980 | 18060 | 18070 | 17970 | 8288 |
| 520 | 20230821 | 102900 | 1463155080 | 18070 | 18100 | 18100 | 18070 | 132 |
| 521 | 20230821 | 102800 | 1460768300 | 18110 | 18090 | 18110 | 18080 | 93 |
| 522 | 20230821 | 102700 | 1459086750 | 18100 | 18040 | 18130 | 18040 | 430 |
| 523 | 20230821 | 102600 | 1451317890 | 18040 | 18050 | 18050 | 18010 | 2473 |
| 524 | 20230821 | 102500 | 1406729270 | 18040 | 18100 | 18100 | 18040 | 881 |
| 525 | 20230821 | 102400 | 1390816970 | 18100 | 18070 | 18150 | 18070 | 769 |
| 526 | 20230821 | 102300 | 1376906730 | 18060 | 18060 | 18060 | 18060 | 331 |
| 527 | 20230821 | 102200 | 1370928870 | 18060 | 18070 | 18070 | 18060 | 101 |
| 528 | 20230821 | 102100 | 1369104210 | 18070 | 18070 | 18070 | 18070 | 233 |
| 529 | 20230821 | 102000 | 1364893900 | 18080 | 18060 | 18110 | 18060 | 888 |
| 530 | 20230821 | 101900 | 1348840650 | 18060 | 18070 | 18070 | 18030 | 508 |
| 531 | 20230821 | 101800 | 1339676670 | 18070 | 18040 | 18080 | 18020 | 2839 |
| 532 | 20230821 | 101700 | 1288463780 | 18040 | 18040 | 18040 | 18040 | 304 |
| 533 | 20230821 | 101600 | 1282979620 | 18050 | 18080 | 18080 | 18050 | 3691 |
| 534 | 20230821 | 101500 | 1216334100 | 18090 | 18150 | 18150 | 18090 | 5557 |
| 535 | 20230821 | 101400 | 1115622760 | 18160 | 18160 | 18160 | 18150 | 57 |
| 536 | 20230821 | 101300 | 1114587840 | 18160 | 18160 | 18160 | 18160 | 10 |
| 537 | 20230821 | 101200 | 1114406240 | 18150 | 18170 | 18170 | 18150 | 176 |
| 538 | 20230821 | 101100 | 1111211620 | 18170 | 18180 | 18180 | 18160 | 499 |
| 539 | 20230821 | 101000 | 1102145030 | 18180 | 18180 | 18180 | 18180 | 5 |
| 540 | 20230821 | 100900 | 1102054130 | 18160 | 18180 | 18180 | 18160 | 22 |
| 541 | 20230821 | 100800 | 1101654510 | 18180 | 18140 | 18190 | 18140 | 1303 |
| 542 | 20230821 | 100700 | 1077987760 | 18140 | 18140 | 18140 | 18130 | 32 |
| 543 | 20230821 | 100600 | 1077407380 | 18130 | 18150 | 18160 | 18130 | 1011 |
| 544 | 20230821 | 100500 | 1059058540 | 18140 | 18140 | 18140 | 18140 | 58 |
| 545 | 20230821 | 100400 | 1058006420 | 18150 | 18130 | 18150 | 18130 | 173 |
| 546 | 20230821 | 100300 | 1054869730 | 18150 | 18130 | 18150 | 18130 | 29 |
| 547 | 20230821 | 100200 | 1054343860 | 18140 | 18140 | 18150 | 18120 | 799 |
| 548 | 20230821 | 100100 | 1039856280 | 18140 | 18170 | 18170 | 18140 | 407 |
| 549 | 20230821 | 100000 | 1032467330 | 18190 | 18160 | 18190 | 18160 | 271 |
| 550 | 20230821 | 095900 | 1027541860 | 18160 | 18140 | 18160 | 18140 | 398 |
| 551 | 20230821 | 095800 | 1020317800 | 18140 | 18130 | 18150 | 18130 | 636 |
| 552 | 20230821 | 095700 | 1008783230 | 18130 | 18130 | 18140 | 18120 | 725 |
| 553 | 20230821 | 095600 | 995635470 | 18140 | 18150 | 18150 | 18120 | 1003 |
| 554 | 20230821 | 095500 | 977445390 | 18160 | 18150 | 18160 | 18150 | 163 |
| 555 | 20230821 | 095400 | 974486700 | 18150 | 18170 | 18170 | 18150 | 218 |
| 556 | 20230821 | 095300 | 970527130 | 18170 | 18140 | 18180 | 18140 | 3301 |
| 557 | 20230821 | 095200 | 910622600 | 18140 | 18150 | 18150 | 18140 | 598 |
| 558 | 20230821 | 095100 | 899774730 | 18140 | 18180 | 18180 | 18140 | 2377 |
| 559 | 20230821 | 095000 | 856578600 | 18190 | 18190 | 18190 | 18180 | 407 |
| 560 | 20230821 | 094900 | 849178360 | 18190 | 18210 | 18210 | 18190 | 803 |
| 561 | 20230821 | 094800 | 834564950 | 18210 | 18220 | 18220 | 18210 | 362 |
| 562 | 20230821 | 094700 | 827969970 | 18220 | 18240 | 18240 | 18210 | 455 |
| 563 | 20230821 | 094600 | 819680350 | 18240 | 18240 | 18250 | 18240 | 280 |
| 564 | 20230821 | 094500 | 814573140 | 18260 | 18200 | 18280 | 18200 | 1810 |
| 565 | 20230821 | 094400 | 781610960 | 18190 | 18200 | 18200 | 18190 | 127 |
| 566 | 20230821 | 094300 | 779299570 | 18200 | 18230 | 18230 | 18190 | 740 |
| 567 | 20230821 | 094200 | 765829400 | 18230 | 18300 | 18300 | 18200 | 538 |
| 568 | 20230821 | 094100 | 756003480 | 18300 | 18310 | 18320 | 18300 | 37 |
| 569 | 20230821 | 094000 | 755326010 | 18300 | 18260 | 18320 | 18260 | 309 |
| 570 | 20230821 | 093900 | 749675900 | 18260 | 18310 | 18310 | 18250 | 287 |
| 571 | 20230821 | 093800 | 744435780 | 18330 | 18270 | 18330 | 18270 | 866 |
| 572 | 20230821 | 093700 | 728584230 | 18270 | 18210 | 18290 | 18210 | 1306 |
| 573 | 20230821 | 093600 | 704762250 | 18210 | 18220 | 18220 | 18210 | 106 |
| 574 | 20230821 | 093500 | 702831670 | 18220 | 18230 | 18230 | 18220 | 166 |
| 575 | 20230821 | 093400 | 699805970 | 18230 | 18250 | 18250 | 18220 | 486 |
| 576 | 20230821 | 093300 | 690945420 | 18240 | 18240 | 18260 | 18240 | 509 |
| 577 | 20230821 | 093200 | 681658870 | 18240 | 18240 | 18240 | 18240 | 260 |
| 578 | 20230821 | 093100 | 676916470 | 18250 | 18270 | 18270 | 18250 | 373 |
| 579 | 20230821 | 093000 | 670105650 | 18270 | 18260 | 18270 | 18260 | 304 |
| 580 | 20230821 | 092900 | 664553180 | 18260 | 18260 | 18290 | 18260 | 451 |
| 581 | 20230821 | 092800 | 656313710 | 18300 | 18300 | 18300 | 18300 | 84 |
| 582 | 20230821 | 092700 | 654776510 | 18300 | 18240 | 18320 | 18240 | 873 |
| 583 | 20230821 | 092600 | 638818330 | 18230 | 18180 | 18240 | 18180 | 1039 |
| 584 | 20230821 | 092500 | 619901840 | 18180 | 18180 | 18190 | 18180 | 3703 |
| 585 | 20230821 | 092400 | 552570600 | 18180 | 18160 | 18180 | 18160 | 229 |
| 586 | 20230821 | 092300 | 548410180 | 18190 | 18170 | 18190 | 18150 | 652 |
| 587 | 20230821 | 092200 | 536554360 | 18170 | 18220 | 18220 | 18170 | 441 |
| 588 | 20230821 | 092100 | 528537250 | 18220 | 18230 | 18250 | 18210 | 583 |
| 589 | 20230821 | 092000 | 517911570 | 18240 | 18210 | 18280 | 18210 | 879 |
| 590 | 20230821 | 091900 | 501882320 | 18190 | 18200 | 18200 | 18170 | 256 |
| 591 | 20230821 | 091800 | 497228770 | 18240 | 18170 | 18250 | 18170 | 1031 |
| 592 | 20230821 | 091700 | 478471890 | 18170 | 18160 | 18170 | 18150 | 1376 |
| 593 | 20230821 | 091600 | 453494290 | 18160 | 18190 | 18200 | 18160 | 2348 |
| 594 | 20230821 | 091500 | 410812470 | 18200 | 18190 | 18200 | 18190 | 602 |
| 595 | 20230821 | 091400 | 399861860 | 18190 | 18230 | 18230 | 18190 | 229 |
| 596 | 20230821 | 091300 | 395696230 | 18260 | 18230 | 18270 | 18190 | 797 |
| 597 | 20230821 | 091200 | 381161770 | 18230 | 18200 | 18260 | 18200 | 970 |
| 598 | 20230821 | 091100 | 363498040 | 18260 | 18190 | 18260 | 18190 | 1716 |
| 599 | 20230821 | 091000 | 332194090 | 18190 | 18190 | 18190 | 18180 | 292 |
| 600 | 20230821 | 090900 | 326882690 | 18190 | 18250 | 18260 | 18190 | 1880 |
| 601 | 20230821 | 090800 | 292628920 | 18250 | 18250 | 18260 | 18230 | 465 |
| 602 | 20230821 | 090700 | 284144630 | 18250 | 18260 | 18260 | 18250 | 104 |
| 603 | 20230821 | 090600 | 282246540 | 18250 | 18180 | 18290 | 18150 | 2021 |
| 604 | 20230821 | 090500 | 245487340 | 18180 | 18190 | 18190 | 18170 | 967 |
| 605 | 20230821 | 090400 | 227898920 | 18190 | 18220 | 18230 | 18190 | 2510 |
| 606 | 20230821 | 090300 | 182203430 | 18240 | 18340 | 18340 | 18230 | 1198 |
| 607 | 20230821 | 090200 | 160331590 | 18340 | 18330 | 18370 | 18260 | 1327 |
| 608 | 20230821 | 090100 | 136010760 | 18330 | 18350 | 18350 | 18240 | 1770 |
| 609 | 20230821 | 090000 | 103690710 | 18350 | 18180 | 18370 | 18170 | 5699 |