31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 3756 |
| 3 | 20230821 | 184400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 4 | 20230821 | 184300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 5 | 20230821 | 184200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 6 | 20230821 | 184100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 7 | 20230821 | 184000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 8 | 20230821 | 183900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 9 | 20230821 | 183800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 10 | 20230821 | 183700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 11 | 20230821 | 183600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 12 | 20230821 | 183500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 13 | 20230821 | 183400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 14 | 20230821 | 183300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 15 | 20230821 | 183200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 16 | 20230821 | 183100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 17 | 20230821 | 183000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 18 | 20230821 | 182900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 19 | 20230821 | 182800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 20 | 20230821 | 182700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 21 | 20230821 | 182600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 22 | 20230821 | 182500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 23 | 20230821 | 182400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 24 | 20230821 | 182300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 25 | 20230821 | 182200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 26 | 20230821 | 182100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 27 | 20230821 | 182000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 28 | 20230821 | 181900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 29 | 20230821 | 181800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 30 | 20230821 | 181700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 31 | 20230821 | 181600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 32 | 20230821 | 181500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 3756 |
| 33 | 20230821 | 181400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 34 | 20230821 | 181300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 35 | 20230821 | 181200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 36 | 20230821 | 181100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 37 | 20230821 | 181000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 38 | 20230821 | 180900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 39 | 20230821 | 180800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 40 | 20230821 | 180700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 41 | 20230821 | 180600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 42 | 20230821 | 180500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 43 | 20230821 | 180400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 44 | 20230821 | 180300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 45 | 20230821 | 180200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 46 | 20230821 | 180100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 47 | 20230821 | 180000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 48 | 20230821 | 175900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 49 | 20230821 | 175800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 50 | 20230821 | 175700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 51 | 20230821 | 175600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 52 | 20230821 | 175500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 53 | 20230821 | 175400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 54 | 20230821 | 175300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 55 | 20230821 | 175200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 56 | 20230821 | 175100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 57 | 20230821 | 175000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 58 | 20230821 | 174900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 59 | 20230821 | 174800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 60 | 20230821 | 174700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 61 | 20230821 | 174600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 62 | 20230821 | 174500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 3756 |
| 63 | 20230821 | 174400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 64 | 20230821 | 174300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 65 | 20230821 | 174200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 66 | 20230821 | 174100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 67 | 20230821 | 174000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 68 | 20230821 | 173900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 69 | 20230821 | 173800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 70 | 20230821 | 173700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 71 | 20230821 | 173600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 72 | 20230821 | 173500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 73 | 20230821 | 173400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 74 | 20230821 | 173300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 75 | 20230821 | 173200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 76 | 20230821 | 173100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 77 | 20230821 | 173000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 78 | 20230821 | 172900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 79 | 20230821 | 172800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 80 | 20230821 | 172700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 81 | 20230821 | 172600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 82 | 20230821 | 172500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 83 | 20230821 | 172400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 84 | 20230821 | 172300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 85 | 20230821 | 172200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 86 | 20230821 | 172100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 87 | 20230821 | 172000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 88 | 20230821 | 171900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 89 | 20230821 | 171800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 90 | 20230821 | 171700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 91 | 20230821 | 171600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 92 | 20230821 | 171500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 3756 |
| 93 | 20230821 | 171400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 94 | 20230821 | 171300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 95 | 20230821 | 171200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 96 | 20230821 | 171100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 97 | 20230821 | 171000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 98 | 20230821 | 170900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 99 | 20230821 | 170800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 100 | 20230821 | 170700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 101 | 20230821 | 170600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 102 | 20230821 | 170500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 103 | 20230821 | 170400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 104 | 20230821 | 170300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 105 | 20230821 | 170200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 106 | 20230821 | 170100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 107 | 20230821 | 170000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 108 | 20230821 | 165900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 109 | 20230821 | 165800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 110 | 20230821 | 165700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 111 | 20230821 | 165600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 112 | 20230821 | 165500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 113 | 20230821 | 165400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 114 | 20230821 | 165300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 115 | 20230821 | 165200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 116 | 20230821 | 165100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 117 | 20230821 | 165000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 118 | 20230821 | 164900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 119 | 20230821 | 164800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 120 | 20230821 | 164700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 121 | 20230821 | 164600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 122 | 20230821 | 164500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 3756 |
| 123 | 20230821 | 164400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 124 | 20230821 | 164300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 125 | 20230821 | 164200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 126 | 20230821 | 164100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 127 | 20230821 | 164000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 128 | 20230821 | 163900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 129 | 20230821 | 163800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 130 | 20230821 | 163700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 131 | 20230821 | 163600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 132 | 20230821 | 163500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 133 | 20230821 | 163400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 134 | 20230821 | 163300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 135 | 20230821 | 163200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 136 | 20230821 | 163100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 137 | 20230821 | 163000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 138 | 20230821 | 162900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 139 | 20230821 | 162800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 140 | 20230821 | 162700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 141 | 20230821 | 162600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 142 | 20230821 | 162500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 143 | 20230821 | 162400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 144 | 20230821 | 162300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 145 | 20230821 | 162200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 146 | 20230821 | 162100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 147 | 20230821 | 162000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 148 | 20230821 | 161900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 149 | 20230821 | 161800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 150 | 20230821 | 161700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 151 | 20230821 | 161600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 152 | 20230821 | 161500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 3756 |
| 153 | 20230821 | 161400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 154 | 20230821 | 161300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 155 | 20230821 | 161200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 156 | 20230821 | 161100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 157 | 20230821 | 161000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 158 | 20230821 | 160900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 159 | 20230821 | 160800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 160 | 20230821 | 160700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 161 | 20230821 | 160600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 162 | 20230821 | 160500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 163 | 20230821 | 160400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 164 | 20230821 | 160300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 165 | 20230821 | 160200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 166 | 20230821 | 160100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 167 | 20230821 | 160000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 168 | 20230821 | 155900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 169 | 20230821 | 155800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 170 | 20230821 | 155700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 171 | 20230821 | 155600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 172 | 20230821 | 155500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 173 | 20230821 | 155400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 174 | 20230821 | 155300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 175 | 20230821 | 155200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 176 | 20230821 | 155100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 177 | 20230821 | 155000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 178 | 20230821 | 154900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 179 | 20230821 | 154800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 180 | 20230821 | 154700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 181 | 20230821 | 154600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 182 | 20230821 | 154500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 3756 |
| 183 | 20230821 | 154400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 184 | 20230821 | 154300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 185 | 20230821 | 154200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 186 | 20230821 | 154100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 187 | 20230821 | 154000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 188 | 20230821 | 153900 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 189 | 20230821 | 153800 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 190 | 20230821 | 153700 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 191 | 20230821 | 153600 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 192 | 20230821 | 153500 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 193 | 20230821 | 153400 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 194 | 20230821 | 153300 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 195 | 20230821 | 153200 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 196 | 20230821 | 153100 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 197 | 20230821 | 153000 | 4018714100 | 14720 | 14720 | 14720 | 14720 | 3756 |
| 198 | 20230821 | 152900 | 3963425780 | 14620 | 14620 | 14620 | 14620 | 0 |
| 199 | 20230821 | 152800 | 3963425780 | 14620 | 14620 | 14620 | 14620 | 0 |
| 200 | 20230821 | 152700 | 3963425780 | 14620 | 14620 | 14620 | 14620 | 0 |
| 201 | 20230821 | 152600 | 3963425780 | 14620 | 14620 | 14620 | 14620 | 0 |
| 202 | 20230821 | 152500 | 3963425780 | 14620 | 14620 | 14620 | 14620 | 0 |
| 203 | 20230821 | 152400 | 3963425780 | 14620 | 14620 | 14620 | 14620 | 0 |
| 204 | 20230821 | 152300 | 3963425780 | 14620 | 14620 | 14620 | 14620 | 0 |
| 205 | 20230821 | 152200 | 3963425780 | 14620 | 14620 | 14620 | 14620 | 0 |
| 206 | 20230821 | 152100 | 3963425780 | 14620 | 14620 | 14620 | 14620 | 0 |
| 207 | 20230821 | 152000 | 3963425780 | 14620 | 14620 | 14620 | 14620 | 0 |
| 208 | 20230821 | 151900 | 3963425780 | 14620 | 14600 | 14620 | 14600 | 282 |
| 209 | 20230821 | 151800 | 3959307310 | 14600 | 14600 | 14600 | 14590 | 652 |
| 210 | 20230821 | 151700 | 3949788460 | 14600 | 14610 | 14630 | 14600 | 302 |
| 211 | 20230821 | 151600 | 3945378220 | 14610 | 14610 | 14610 | 14580 | 2329 |
| 212 | 20230821 | 151500 | 3911363070 | 14640 | 14620 | 14640 | 14610 | 197 |
| 213 | 20230821 | 151400 | 3908483020 | 14610 | 14650 | 14650 | 14610 | 265 |
| 214 | 20230821 | 151300 | 3904609130 | 14620 | 14620 | 14630 | 14610 | 1024 |
| 215 | 20230821 | 151200 | 3889636990 | 14620 | 14670 | 14670 | 14620 | 448 |
| 216 | 20230821 | 151100 | 3883082020 | 14670 | 14660 | 14670 | 14630 | 44 |
| 217 | 20230821 | 151000 | 3882436970 | 14660 | 14670 | 14670 | 14630 | 1054 |
| 218 | 20230821 | 150900 | 3866992920 | 14670 | 14660 | 14670 | 14660 | 55 |
| 219 | 20230821 | 150800 | 3866186100 | 14670 | 14660 | 14670 | 14660 | 75 |
| 220 | 20230821 | 150700 | 3865086150 | 14670 | 14670 | 14670 | 14660 | 17 |
| 221 | 20230821 | 150600 | 3864836780 | 14660 | 14670 | 14670 | 14660 | 157 |
| 222 | 20230821 | 150500 | 3862534480 | 14690 | 14690 | 14690 | 14690 | 1 |
| 223 | 20230821 | 150400 | 3862519790 | 14680 | 14680 | 14680 | 14670 | 4 |
| 224 | 20230821 | 150300 | 3862461090 | 14680 | 14690 | 14690 | 14670 | 34 |
| 225 | 20230821 | 150200 | 3861962280 | 14670 | 14670 | 14690 | 14670 | 83 |
| 226 | 20230821 | 150100 | 3860744510 | 14670 | 14670 | 14670 | 14670 | 1 |
| 227 | 20230821 | 150000 | 3860729840 | 14680 | 14690 | 14760 | 14680 | 404 |
| 228 | 20230821 | 145900 | 3854795300 | 14690 | 14700 | 14700 | 14690 | 283 |
| 229 | 20230821 | 145800 | 3850637900 | 14790 | 14730 | 14790 | 14690 | 226 |
| 230 | 20230821 | 145700 | 3847299850 | 14770 | 14690 | 14770 | 14690 | 147 |
| 231 | 20230821 | 145600 | 3845129530 | 14690 | 14680 | 14770 | 14680 | 132 |
| 232 | 20230821 | 145500 | 3843182400 | 14670 | 14810 | 14830 | 14670 | 98 |
| 233 | 20230821 | 145400 | 3841730240 | 14800 | 14660 | 14800 | 14660 | 628 |
| 234 | 20230821 | 145300 | 3832509960 | 14650 | 14650 | 14650 | 14650 | 4 |
| 235 | 20230821 | 145200 | 3832451360 | 14640 | 14640 | 14640 | 14640 | 138 |
| 236 | 20230821 | 145100 | 3830431040 | 14640 | 14660 | 14660 | 14640 | 2002 |
| 237 | 20230821 | 145000 | 3801110410 | 14670 | 14680 | 14680 | 14660 | 77 |
| 238 | 20230821 | 144900 | 3799981020 | 14670 | 14670 | 14680 | 14670 | 146 |
| 239 | 20230821 | 144800 | 3797838960 | 14670 | 14680 | 14680 | 14670 | 33 |
| 240 | 20230821 | 144700 | 3797354540 | 14680 | 14680 | 14680 | 14670 | 373 |
| 241 | 20230821 | 144600 | 3791882300 | 14670 | 14680 | 14690 | 14660 | 728 |
| 242 | 20230821 | 144500 | 3781202770 | 14690 | 14680 | 14700 | 14680 | 594 |
| 243 | 20230821 | 144400 | 3772477410 | 14690 | 14700 | 14700 | 14690 | 471 |
| 244 | 20230821 | 144300 | 3765558010 | 14700 | 14700 | 14700 | 14700 | 1 |
| 245 | 20230821 | 144200 | 3765543310 | 14700 | 14710 | 14720 | 14700 | 425 |
| 246 | 20230821 | 144100 | 3759295140 | 14720 | 14700 | 14740 | 14700 | 3027 |
| 247 | 20230821 | 144000 | 3714767640 | 14730 | 14710 | 14730 | 14700 | 729 |
| 248 | 20230821 | 143900 | 3704049390 | 14720 | 14700 | 14720 | 14700 | 167 |
| 249 | 20230821 | 143800 | 3701593030 | 14700 | 14690 | 14700 | 14690 | 3 |
| 250 | 20230821 | 143700 | 3701548950 | 14690 | 14700 | 14700 | 14680 | 507 |
| 251 | 20230821 | 143600 | 3694099490 | 14700 | 14720 | 14730 | 14700 | 70 |
| 252 | 20230821 | 143500 | 3693068740 | 14730 | 14740 | 14740 | 14700 | 3054 |
| 253 | 20230821 | 143400 | 3648164740 | 14830 | 14830 | 14830 | 14830 | 26 |
| 254 | 20230821 | 143300 | 3647779160 | 14740 | 14720 | 14840 | 14710 | 2388 |
| 255 | 20230821 | 143200 | 3612512300 | 14710 | 14730 | 14760 | 14710 | 2715 |
| 256 | 20230821 | 143100 | 3572531940 | 14750 | 14730 | 14750 | 14730 | 394 |
| 257 | 20230821 | 143000 | 3566728300 | 14730 | 14750 | 14750 | 14730 | 253 |
| 258 | 20230821 | 142900 | 3562998830 | 14760 | 14760 | 14760 | 14760 | 0 |
| 259 | 20230821 | 142800 | 3562998830 | 14760 | 14750 | 14760 | 14740 | 925 |
| 260 | 20230821 | 142700 | 3549354870 | 14760 | 14770 | 14770 | 14760 | 351 |
| 261 | 20230821 | 142600 | 3544173870 | 14770 | 14790 | 14790 | 14770 | 134 |
| 262 | 20230821 | 142500 | 3542194670 | 14780 | 14800 | 14800 | 14780 | 148 |
| 263 | 20230821 | 142400 | 3540006750 | 14800 | 14800 | 14800 | 14800 | 0 |
| 264 | 20230821 | 142300 | 3540006750 | 14800 | 14800 | 14800 | 14800 | 31 |
| 265 | 20230821 | 142200 | 3539547950 | 14780 | 14790 | 14790 | 14780 | 159 |
| 266 | 20230821 | 142100 | 3537197890 | 14790 | 14780 | 14790 | 14780 | 30 |
| 267 | 20230821 | 142000 | 3536754240 | 14770 | 14790 | 14800 | 14770 | 2187 |
| 268 | 20230821 | 141900 | 3504426180 | 14810 | 14800 | 14810 | 14800 | 222 |
| 269 | 20230821 | 141800 | 3501140200 | 14810 | 14810 | 14810 | 14810 | 29 |
| 270 | 20230821 | 141700 | 3500710710 | 14810 | 14820 | 14820 | 14800 | 215 |
| 271 | 20230821 | 141600 | 3497526170 | 14820 | 14820 | 14820 | 14820 | 26 |
| 272 | 20230821 | 141500 | 3497140850 | 14830 | 14820 | 14830 | 14820 | 102 |
| 273 | 20230821 | 141400 | 3495629200 | 14820 | 14800 | 14820 | 14800 | 437 |
| 274 | 20230821 | 141300 | 3489161550 | 14800 | 14800 | 14800 | 14800 | 44 |
| 275 | 20230821 | 141200 | 3488510350 | 14790 | 14800 | 14800 | 14790 | 150 |
| 276 | 20230821 | 141100 | 3486290850 | 14800 | 14790 | 14800 | 14790 | 101 |
| 277 | 20230821 | 141000 | 3484796840 | 14800 | 14790 | 14800 | 14790 | 21 |
| 278 | 20230821 | 140900 | 3484486240 | 14790 | 14790 | 14790 | 14770 | 39 |
| 279 | 20230821 | 140800 | 3483909530 | 14770 | 14800 | 14800 | 14770 | 111 |
| 280 | 20230821 | 140700 | 3482269170 | 14800 | 14770 | 14800 | 14770 | 11 |
| 281 | 20230821 | 140600 | 3482106670 | 14770 | 14770 | 14800 | 14770 | 2005 |
| 282 | 20230821 | 140500 | 3452492070 | 14770 | 14750 | 14770 | 14750 | 239 |
| 283 | 20230821 | 140400 | 3448964620 | 14760 | 14770 | 14770 | 14760 | 843 |
| 284 | 20230821 | 140300 | 3436519250 | 14770 | 14800 | 14800 | 14770 | 515 |
| 285 | 20230821 | 140200 | 3428909300 | 14790 | 14790 | 14790 | 14790 | 60 |
| 286 | 20230821 | 140100 | 3428021900 | 14790 | 14800 | 14800 | 14790 | 78 |
| 287 | 20230821 | 140000 | 3426867560 | 14800 | 14800 | 14800 | 14800 | 13 |
| 288 | 20230821 | 135900 | 3426675160 | 14800 | 14790 | 14800 | 14790 | 20 |
| 289 | 20230821 | 135800 | 3426379260 | 14800 | 14810 | 14810 | 14790 | 992 |
| 290 | 20230821 | 135700 | 3411702440 | 14810 | 14810 | 14810 | 14810 | 2 |
| 291 | 20230821 | 135600 | 3411672820 | 14810 | 14810 | 14810 | 14810 | 59 |
| 292 | 20230821 | 135500 | 3410799030 | 14810 | 14810 | 14810 | 14810 | 77 |
| 293 | 20230821 | 135400 | 3409658660 | 14820 | 14820 | 14820 | 14820 | 23 |
| 294 | 20230821 | 135300 | 3409317800 | 14820 | 14820 | 14820 | 14820 | 50 |
| 295 | 20230821 | 135200 | 3408576800 | 14820 | 14800 | 14820 | 14800 | 225 |
| 296 | 20230821 | 135100 | 3405242320 | 14820 | 14800 | 14820 | 14800 | 510 |
| 297 | 20230821 | 135000 | 3397686640 | 14820 | 14820 | 14820 | 14820 | 34 |
| 298 | 20230821 | 134900 | 3397182760 | 14820 | 14820 | 14820 | 14820 | 25 |
| 299 | 20230821 | 134800 | 3396812260 | 14810 | 14810 | 14810 | 14810 | 0 |
| 300 | 20230821 | 134700 | 3396812260 | 14810 | 14810 | 14810 | 14810 | 22 |
| 301 | 20230821 | 134600 | 3396486440 | 14770 | 14820 | 14820 | 14770 | 167 |
| 302 | 20230821 | 134500 | 3394016080 | 14840 | 14840 | 14840 | 14840 | 24 |
| 303 | 20230821 | 134400 | 3393659920 | 14820 | 14820 | 14820 | 14820 | 296 |
| 304 | 20230821 | 134300 | 3389273200 | 14820 | 14820 | 14830 | 14820 | 1135 |
| 305 | 20230821 | 134200 | 3372441840 | 14830 | 14830 | 14830 | 14830 | 26 |
| 306 | 20230821 | 134100 | 3372056260 | 14820 | 14800 | 14820 | 14800 | 158 |
| 307 | 20230821 | 134000 | 3369714780 | 14820 | 14820 | 14820 | 14820 | 22 |
| 308 | 20230821 | 133900 | 3369388740 | 14800 | 14800 | 14800 | 14800 | 0 |
| 309 | 20230821 | 133800 | 3369388740 | 14800 | 14820 | 14820 | 14790 | 561 |
| 310 | 20230821 | 133700 | 3361085700 | 14830 | 14820 | 14830 | 14820 | 23 |
| 311 | 20230821 | 133600 | 3360744620 | 14820 | 14820 | 14820 | 14820 | 1 |
| 312 | 20230821 | 133500 | 3360729800 | 14820 | 14820 | 14820 | 14820 | 27 |
| 313 | 20230821 | 133400 | 3360329660 | 14820 | 14820 | 14820 | 14820 | 14 |
| 314 | 20230821 | 133300 | 3360122180 | 14830 | 14830 | 14830 | 14830 | 22 |
| 315 | 20230821 | 133200 | 3359795920 | 14840 | 14820 | 14840 | 14820 | 43 |
| 316 | 20230821 | 133100 | 3359158480 | 14820 | 14820 | 14820 | 14820 | 25 |
| 317 | 20230821 | 133000 | 3358787980 | 14800 | 14820 | 14820 | 14800 | 74 |
| 318 | 20230821 | 132900 | 3357692320 | 14820 | 14810 | 14820 | 14810 | 537 |
| 319 | 20230821 | 132800 | 3349733990 | 14810 | 14840 | 14840 | 14810 | 166 |
| 320 | 20230821 | 132700 | 3347274750 | 14820 | 14820 | 14820 | 14820 | 2 |
| 321 | 20230821 | 132600 | 3347245110 | 14840 | 14820 | 14840 | 14810 | 125 |
| 322 | 20230821 | 132500 | 3345392960 | 14840 | 14840 | 14840 | 14840 | 42 |
| 323 | 20230821 | 132400 | 3344769680 | 14840 | 14840 | 14840 | 14840 | 0 |
| 324 | 20230821 | 132300 | 3344769680 | 14840 | 14830 | 14840 | 14820 | 352 |
| 325 | 20230821 | 132200 | 3339549620 | 14840 | 14840 | 14840 | 14840 | 5 |
| 326 | 20230821 | 132100 | 3339475420 | 14840 | 14840 | 14840 | 14810 | 78 |
| 327 | 20230821 | 132000 | 3338317930 | 14810 | 14830 | 14830 | 14810 | 229 |
| 328 | 20230821 | 131900 | 3334922020 | 14830 | 14830 | 14830 | 14830 | 221 |
| 329 | 20230821 | 131800 | 3331644590 | 14810 | 14820 | 14830 | 14810 | 277 |
| 330 | 20230821 | 131700 | 3327537970 | 14830 | 14810 | 14830 | 14790 | 22 |
| 331 | 20230821 | 131600 | 3327212530 | 14810 | 14800 | 14810 | 14800 | 218 |
| 332 | 20230821 | 131500 | 3323985020 | 14790 | 14790 | 14790 | 14790 | 200 |
| 333 | 20230821 | 131400 | 3321027020 | 14790 | 14790 | 14790 | 14790 | 125 |
| 334 | 20230821 | 131300 | 3319178270 | 14790 | 14790 | 14790 | 14790 | 1 |
| 335 | 20230821 | 131200 | 3319163480 | 14780 | 14780 | 14780 | 14780 | 138 |
| 336 | 20230821 | 131100 | 3317123840 | 14760 | 14790 | 14790 | 14760 | 71 |
| 337 | 20230821 | 131000 | 3316075100 | 14760 | 14790 | 14800 | 14760 | 35 |
| 338 | 20230821 | 130900 | 3315557710 | 14800 | 14800 | 14800 | 14800 | 21 |
| 339 | 20230821 | 130800 | 3315246910 | 14800 | 14800 | 14800 | 14800 | 0 |
| 340 | 20230821 | 130700 | 3315246910 | 14800 | 14790 | 14800 | 14790 | 26 |
| 341 | 20230821 | 130600 | 3314862120 | 14790 | 14790 | 14790 | 14790 | 1 |
| 342 | 20230821 | 130500 | 3314847330 | 14790 | 14790 | 14790 | 14790 | 18 |
| 343 | 20230821 | 130400 | 3314581110 | 14790 | 14790 | 14790 | 14790 | 20 |
| 344 | 20230821 | 130300 | 3314285310 | 14750 | 14790 | 14790 | 14750 | 451 |
| 345 | 20230821 | 130200 | 3307624610 | 14770 | 14770 | 14770 | 14760 | 113 |
| 346 | 20230821 | 130100 | 3305955650 | 14780 | 14780 | 14780 | 14780 | 72 |
| 347 | 20230821 | 130000 | 3304891490 | 14800 | 14790 | 14800 | 14790 | 125 |
| 348 | 20230821 | 125900 | 3303042480 | 14800 | 14800 | 14800 | 14790 | 24 |
| 349 | 20230821 | 125800 | 3302687290 | 14800 | 14800 | 14800 | 14800 | 100 |
| 350 | 20230821 | 125700 | 3301207290 | 14800 | 14800 | 14800 | 14800 | 24 |
| 351 | 20230821 | 125600 | 3300852090 | 14790 | 14800 | 14810 | 14790 | 231 |
| 352 | 20230821 | 125500 | 3297434770 | 14790 | 14780 | 14790 | 14780 | 65 |
| 353 | 20230821 | 125400 | 3296473430 | 14790 | 14790 | 14790 | 14790 | 2 |
| 354 | 20230821 | 125300 | 3296443850 | 14790 | 14790 | 14790 | 14790 | 34 |
| 355 | 20230821 | 125200 | 3295940990 | 14790 | 14790 | 14790 | 14790 | 24 |
| 356 | 20230821 | 125100 | 3295586030 | 14770 | 14790 | 14790 | 14770 | 80 |
| 357 | 20230821 | 125000 | 3294403940 | 14780 | 14790 | 14790 | 14780 | 26 |
| 358 | 20230821 | 124900 | 3294019410 | 14780 | 14770 | 14780 | 14770 | 270 |
| 359 | 20230821 | 124800 | 3290031410 | 14780 | 14770 | 14780 | 14770 | 163 |
| 360 | 20230821 | 124700 | 3287623670 | 14780 | 14770 | 14780 | 14770 | 254 |
| 361 | 20230821 | 124600 | 3283870390 | 14760 | 14750 | 14760 | 14750 | 5 |
| 362 | 20230821 | 124500 | 3283796630 | 14780 | 14780 | 14780 | 14780 | 23 |
| 363 | 20230821 | 124400 | 3283456690 | 14750 | 14780 | 14780 | 14750 | 73 |
| 364 | 20230821 | 124300 | 3282378440 | 14780 | 14780 | 14780 | 14780 | 232 |
| 365 | 20230821 | 124200 | 3278949480 | 14780 | 14780 | 14780 | 14780 | 129 |
| 366 | 20230821 | 124100 | 3277042860 | 14780 | 14780 | 14780 | 14780 | 22 |
| 367 | 20230821 | 124000 | 3276717700 | 14790 | 14790 | 14790 | 14790 | 49 |
| 368 | 20230821 | 123900 | 3275992990 | 14750 | 14750 | 14750 | 14750 | 1 |
| 369 | 20230821 | 123800 | 3275978240 | 14790 | 14790 | 14790 | 14790 | 52 |
| 370 | 20230821 | 123700 | 3275209160 | 14790 | 14800 | 14800 | 14790 | 348 |
| 371 | 20230821 | 123600 | 3270062010 | 14800 | 14800 | 14800 | 14800 | 49 |
| 372 | 20230821 | 123500 | 3269336810 | 14800 | 14800 | 14800 | 14800 | 24 |
| 373 | 20230821 | 123400 | 3268981610 | 14790 | 14790 | 14800 | 14790 | 297 |
| 374 | 20230821 | 123300 | 3264588760 | 14790 | 14770 | 14790 | 14730 | 667 |
| 375 | 20230821 | 123200 | 3254739200 | 14760 | 14760 | 14760 | 14760 | 1 |
| 376 | 20230821 | 123100 | 3254724440 | 14770 | 14780 | 14780 | 14760 | 71 |
| 377 | 20230821 | 123000 | 3253675320 | 14780 | 14770 | 14780 | 14770 | 2 |
| 378 | 20230821 | 122900 | 3253645770 | 14760 | 14760 | 14760 | 14760 | 1 |
| 379 | 20230821 | 122800 | 3253631010 | 14750 | 14750 | 14750 | 14750 | 77 |
| 380 | 20230821 | 122700 | 3252495260 | 14750 | 14740 | 14750 | 14730 | 577 |
| 381 | 20230821 | 122600 | 3243994850 | 14750 | 14750 | 14750 | 14750 | 26 |
| 382 | 20230821 | 122500 | 3243611350 | 14740 | 14740 | 14740 | 14740 | 150 |
| 383 | 20230821 | 122400 | 3241400350 | 14750 | 14750 | 14750 | 14750 | 52 |
| 384 | 20230821 | 122300 | 3240633350 | 14750 | 14750 | 14750 | 14750 | 245 |
| 385 | 20230821 | 122200 | 3237019600 | 14780 | 14780 | 14780 | 14750 | 416 |
| 386 | 20230821 | 122100 | 3230882700 | 14780 | 14790 | 14790 | 14780 | 122 |
| 387 | 20230821 | 122000 | 3229078540 | 14790 | 14790 | 14790 | 14790 | 0 |
| 388 | 20230821 | 121900 | 3229078540 | 14790 | 14790 | 14790 | 14790 | 25 |
| 389 | 20230821 | 121800 | 3228708790 | 14790 | 14790 | 14790 | 14790 | 0 |
| 390 | 20230821 | 121700 | 3228708790 | 14790 | 14790 | 14790 | 14790 | 23 |
| 391 | 20230821 | 121600 | 3228368620 | 14730 | 14790 | 14790 | 14730 | 455 |
| 392 | 20230821 | 121500 | 3221661110 | 14760 | 14760 | 14760 | 14760 | 2 |
| 393 | 20230821 | 121400 | 3221631590 | 14760 | 14770 | 14790 | 14760 | 2628 |
| 394 | 20230821 | 121300 | 3182841600 | 14760 | 14760 | 14760 | 14760 | 0 |
| 395 | 20230821 | 121200 | 3182841600 | 14760 | 14760 | 14790 | 14760 | 28 |
| 396 | 20230821 | 121100 | 3182427540 | 14760 | 14760 | 14760 | 14760 | 13 |
| 397 | 20230821 | 121000 | 3182235660 | 14790 | 14790 | 14790 | 14790 | 23 |
| 398 | 20230821 | 120900 | 3181895490 | 14760 | 14790 | 14790 | 14760 | 636 |
| 399 | 20230821 | 120800 | 3172504620 | 14780 | 14790 | 14790 | 14780 | 301 |
| 400 | 20230821 | 120700 | 3168053830 | 14790 | 14780 | 14790 | 14780 | 134 |
| 401 | 20230821 | 120600 | 3166072910 | 14780 | 14780 | 14780 | 14780 | 53 |
| 402 | 20230821 | 120500 | 3165289570 | 14780 | 14770 | 14780 | 14770 | 201 |
| 403 | 20230821 | 120400 | 3162319920 | 14760 | 14760 | 14760 | 14760 | 408 |
| 404 | 20230821 | 120300 | 3156297840 | 14760 | 14760 | 14760 | 14760 | 22 |
| 405 | 20230821 | 120200 | 3155973120 | 14760 | 14760 | 14760 | 14760 | 33 |
| 406 | 20230821 | 120100 | 3155486040 | 14760 | 14760 | 14760 | 14760 | 0 |
| 407 | 20230821 | 120000 | 3155486040 | 14760 | 14760 | 14760 | 14760 | 37 |
| 408 | 20230821 | 115900 | 3154939920 | 14770 | 14770 | 14770 | 14770 | 0 |
| 409 | 20230821 | 115800 | 3154939920 | 14770 | 14770 | 14770 | 14770 | 32 |
| 410 | 20230821 | 115700 | 3154467280 | 14770 | 14770 | 14770 | 14770 | 22 |
| 411 | 20230821 | 115600 | 3154142340 | 14770 | 14770 | 14770 | 14770 | 106 |
| 412 | 20230821 | 115500 | 3152576720 | 14750 | 14750 | 14750 | 14750 | 25 |
| 413 | 20230821 | 115400 | 3152207970 | 14750 | 14750 | 14750 | 14750 | 8 |
| 414 | 20230821 | 115300 | 3152089970 | 14750 | 14750 | 14750 | 14750 | 22 |
| 415 | 20230821 | 115200 | 3151765470 | 14750 | 14750 | 14750 | 14750 | 100 |
| 416 | 20230821 | 115100 | 3150290470 | 14750 | 14750 | 14750 | 14750 | 26 |
| 417 | 20230821 | 115000 | 3149906970 | 14750 | 14750 | 14750 | 14750 | 23 |
| 418 | 20230821 | 114900 | 3149567720 | 14750 | 14690 | 14750 | 14690 | 302 |
| 419 | 20230821 | 114800 | 3145113340 | 14750 | 14690 | 14750 | 14690 | 171 |
| 420 | 20230821 | 114700 | 3142599790 | 14680 | 14690 | 14690 | 14680 | 1001 |
| 421 | 20230821 | 114600 | 3127895110 | 14700 | 14700 | 14700 | 14700 | 1091 |
| 422 | 20230821 | 114500 | 3111857410 | 14730 | 14700 | 14750 | 14700 | 113 |
| 423 | 20230821 | 114400 | 3110192120 | 14750 | 14700 | 14750 | 14700 | 93 |
| 424 | 20230821 | 114300 | 3108823680 | 14770 | 14720 | 14770 | 14700 | 980 |
| 425 | 20230821 | 114200 | 3094411560 | 14760 | 14770 | 14780 | 14760 | 14 |
| 426 | 20230821 | 114100 | 3094204880 | 14800 | 14760 | 14800 | 14710 | 525 |
| 427 | 20230821 | 114000 | 3086459670 | 14760 | 14800 | 14800 | 14760 | 11 |
| 428 | 20230821 | 113900 | 3086297270 | 14800 | 14800 | 14800 | 14800 | 23 |
| 429 | 20230821 | 113800 | 3085956870 | 14810 | 14820 | 14820 | 14810 | 27 |
| 430 | 20230821 | 113700 | 3085556740 | 14760 | 14770 | 14770 | 14760 | 403 |
| 431 | 20230821 | 113600 | 3079607090 | 14780 | 14790 | 14830 | 14780 | 863 |
| 432 | 20230821 | 113500 | 3066845850 | 14790 | 14790 | 14790 | 14790 | 187 |
| 433 | 20230821 | 113400 | 3064080120 | 14830 | 14830 | 14830 | 14830 | 24 |
| 434 | 20230821 | 113300 | 3063724200 | 14850 | 14850 | 14850 | 14850 | 0 |
| 435 | 20230821 | 113200 | 3063724200 | 14850 | 14850 | 14850 | 14850 | 24 |
| 436 | 20230821 | 113100 | 3063367800 | 14840 | 14840 | 14840 | 14840 | 24 |
| 437 | 20230821 | 113000 | 3063011640 | 14790 | 14800 | 14800 | 14790 | 500 |
| 438 | 20230821 | 112900 | 3055614980 | 14800 | 14870 | 14870 | 14800 | 64 |
| 439 | 20230821 | 112800 | 3054666100 | 14880 | 14810 | 14880 | 14810 | 69 |
| 440 | 20230821 | 112700 | 3053644140 | 14810 | 14790 | 14810 | 14790 | 246 |
| 441 | 20230821 | 112600 | 3050002680 | 14790 | 14790 | 14790 | 14790 | 27 |
| 442 | 20230821 | 112500 | 3049603350 | 14790 | 14770 | 14790 | 14770 | 247 |
| 443 | 20230821 | 112400 | 3045954040 | 14770 | 14800 | 14810 | 14770 | 1321 |
| 444 | 20230821 | 112300 | 3026413350 | 14810 | 14820 | 14820 | 14810 | 2855 |
| 445 | 20230821 | 112200 | 2984129640 | 14820 | 14870 | 14870 | 14820 | 1465 |
| 446 | 20230821 | 112100 | 2962367630 | 14870 | 14900 | 14900 | 14870 | 2214 |
| 447 | 20230821 | 112000 | 2929444970 | 14900 | 14900 | 14900 | 14900 | 9 |
| 448 | 20230821 | 111900 | 2929310870 | 14900 | 14900 | 14910 | 14900 | 577 |
| 449 | 20230821 | 111800 | 2920712540 | 14910 | 14910 | 14910 | 14910 | 0 |
| 450 | 20230821 | 111700 | 2920712540 | 14910 | 14910 | 14910 | 14910 | 26 |
| 451 | 20230821 | 111600 | 2920324880 | 14900 | 14900 | 14900 | 14900 | 40 |
| 452 | 20230821 | 111500 | 2919728880 | 14910 | 14910 | 14910 | 14910 | 22 |
| 453 | 20230821 | 111400 | 2919400860 | 14910 | 14910 | 14910 | 14910 | 0 |
| 454 | 20230821 | 111300 | 2919400860 | 14910 | 14910 | 14910 | 14910 | 34 |
| 455 | 20230821 | 111200 | 2918893920 | 14900 | 14900 | 14900 | 14900 | 223 |
| 456 | 20230821 | 111100 | 2915571220 | 14900 | 14900 | 14900 | 14900 | 132 |
| 457 | 20230821 | 111000 | 2913604420 | 14900 | 14900 | 14900 | 14900 | 97 |
| 458 | 20230821 | 110900 | 2912159120 | 14900 | 14900 | 14900 | 14900 | 100 |
| 459 | 20230821 | 110800 | 2910669120 | 14900 | 14900 | 14900 | 14900 | 62 |
| 460 | 20230821 | 110700 | 2909745320 | 14860 | 14860 | 14860 | 14860 | 13 |
| 461 | 20230821 | 110600 | 2909552140 | 14860 | 14860 | 14860 | 14860 | 87 |
| 462 | 20230821 | 110500 | 2908259320 | 14860 | 14890 | 14900 | 14860 | 459 |
| 463 | 20230821 | 110400 | 2901435660 | 14890 | 14890 | 14890 | 14890 | 23 |
| 464 | 20230821 | 110300 | 2901093190 | 14900 | 14890 | 14900 | 14890 | 126 |
| 465 | 20230821 | 110200 | 2899216790 | 14900 | 14900 | 14900 | 14900 | 0 |
| 466 | 20230821 | 110100 | 2899216790 | 14900 | 14910 | 14910 | 14900 | 24 |
| 467 | 20230821 | 110000 | 2898859170 | 14890 | 14930 | 14930 | 14890 | 599 |
| 468 | 20230821 | 105900 | 2889922990 | 14920 | 14920 | 14920 | 14920 | 36 |
| 469 | 20230821 | 105800 | 2889385870 | 14920 | 14920 | 14920 | 14920 | 288 |
| 470 | 20230821 | 105700 | 2885088910 | 14920 | 14920 | 14920 | 14920 | 10 |
| 471 | 20230821 | 105600 | 2884939710 | 14920 | 14920 | 14920 | 14920 | 26 |
| 472 | 20230821 | 105500 | 2884551790 | 14920 | 14920 | 14920 | 14920 | 0 |
| 473 | 20230821 | 105400 | 2884551790 | 14920 | 14920 | 14920 | 14920 | 22 |
| 474 | 20230821 | 105300 | 2884223550 | 14920 | 14910 | 14920 | 14910 | 70 |
| 475 | 20230821 | 105200 | 2883179350 | 14860 | 14910 | 14910 | 14860 | 847 |
| 476 | 20230821 | 105100 | 2870574110 | 14910 | 14910 | 14910 | 14910 | 24 |
| 477 | 20230821 | 105000 | 2870216270 | 14910 | 14900 | 14910 | 14900 | 1107 |
| 478 | 20230821 | 104900 | 2853721830 | 14900 | 14910 | 14910 | 14900 | 929 |
| 479 | 20230821 | 104800 | 2839879280 | 14910 | 14910 | 14910 | 14910 | 28 |
| 480 | 20230821 | 104700 | 2839461800 | 14910 | 14910 | 14920 | 14910 | 365 |
| 481 | 20230821 | 104600 | 2834017660 | 14910 | 14900 | 14940 | 14900 | 65 |
| 482 | 20230821 | 104500 | 2833047990 | 14900 | 14940 | 14940 | 14900 | 527 |
| 483 | 20230821 | 104400 | 2825177670 | 14970 | 14940 | 14970 | 14940 | 178 |
| 484 | 20230821 | 104300 | 2822517630 | 14950 | 14970 | 14970 | 14950 | 242 |
| 485 | 20230821 | 104200 | 2818895330 | 14970 | 14980 | 14980 | 14950 | 229 |
| 486 | 20230821 | 104100 | 2815469500 | 14980 | 14970 | 14980 | 14970 | 154 |
| 487 | 20230821 | 104000 | 2813163890 | 14970 | 14970 | 14970 | 14970 | 173 |
| 488 | 20230821 | 103900 | 2810574080 | 14970 | 14980 | 14980 | 14950 | 306 |
| 489 | 20230821 | 103800 | 2805993550 | 14990 | 14970 | 14990 | 14950 | 921 |
| 490 | 20230821 | 103700 | 2792203000 | 14970 | 14920 | 14970 | 14920 | 910 |
| 491 | 20230821 | 103600 | 2778600550 | 14920 | 14940 | 14940 | 14920 | 387 |
| 492 | 20230821 | 103500 | 2772821920 | 14940 | 14920 | 14940 | 14920 | 285 |
| 493 | 20230821 | 103400 | 2768567570 | 14950 | 14850 | 14950 | 14850 | 1920 |
| 494 | 20230821 | 103300 | 2739936320 | 14850 | 14800 | 14850 | 14800 | 344 |
| 495 | 20230821 | 103200 | 2734833260 | 14800 | 14800 | 14830 | 14800 | 731 |
| 496 | 20230821 | 103100 | 2724011130 | 14810 | 14810 | 14810 | 14800 | 328 |
| 497 | 20230821 | 103000 | 2719156120 | 14810 | 14810 | 14810 | 14810 | 22 |
| 498 | 20230821 | 102900 | 2718830300 | 14810 | 14800 | 14810 | 14800 | 165 |
| 499 | 20230821 | 102800 | 2716388070 | 14790 | 14780 | 14790 | 14780 | 166 |
| 500 | 20230821 | 102700 | 2713932990 | 14760 | 14740 | 14760 | 14740 | 214 |
| 501 | 20230821 | 102600 | 2710774750 | 14760 | 14760 | 14760 | 14760 | 1301 |
| 502 | 20230821 | 102500 | 2691571990 | 14760 | 14690 | 14760 | 14680 | 296 |
| 503 | 20230821 | 102400 | 2687220050 | 14690 | 14690 | 14700 | 14690 | 348 |
| 504 | 20230821 | 102300 | 2682106910 | 14720 | 14680 | 14720 | 14680 | 113 |
| 505 | 20230821 | 102200 | 2680446270 | 14670 | 14750 | 14750 | 14670 | 100 |
| 506 | 20230821 | 102100 | 2678973650 | 14760 | 14620 | 14760 | 14620 | 405 |
| 507 | 20230821 | 102000 | 2673036810 | 14620 | 14610 | 14720 | 14520 | 6574 |
| 508 | 20230821 | 101900 | 2576951120 | 14610 | 14710 | 14710 | 14520 | 4440 |
| 509 | 20230821 | 101800 | 2511886430 | 14710 | 14770 | 14770 | 14700 | 3725 |
| 510 | 20230821 | 101700 | 2457035250 | 14780 | 14750 | 14780 | 14730 | 2109 |
| 511 | 20230821 | 101600 | 2425951940 | 14780 | 14760 | 14780 | 14740 | 1023 |
| 512 | 20230821 | 101500 | 2410858020 | 14810 | 14760 | 14810 | 14760 | 34 |
| 513 | 20230821 | 101400 | 2410354880 | 14760 | 14770 | 14810 | 14760 | 950 |
| 514 | 20230821 | 101300 | 2396324280 | 14760 | 14780 | 14790 | 14750 | 1840 |
| 515 | 20230821 | 101200 | 2369164240 | 14770 | 14800 | 14800 | 14760 | 1591 |
| 516 | 20230821 | 101100 | 2345648400 | 14800 | 14840 | 14850 | 14780 | 8926 |
| 517 | 20230821 | 101000 | 2213380630 | 14840 | 14940 | 14970 | 14840 | 8572 |
| 518 | 20230821 | 100900 | 2085606730 | 14950 | 14980 | 14980 | 14950 | 676 |
| 519 | 20230821 | 100800 | 2075493300 | 15000 | 15090 | 15090 | 15000 | 2292 |
| 520 | 20230821 | 100700 | 2040989790 | 15090 | 15050 | 15090 | 15030 | 2963 |
| 521 | 20230821 | 100600 | 1996365100 | 15050 | 15050 | 15080 | 15040 | 587 |
| 522 | 20230821 | 100500 | 1987523950 | 15050 | 15020 | 15060 | 15020 | 530 |
| 523 | 20230821 | 100400 | 1979549900 | 15020 | 14970 | 15020 | 14970 | 1391 |
| 524 | 20230821 | 100300 | 1958688040 | 14970 | 14990 | 15000 | 14970 | 164 |
| 525 | 20230821 | 100200 | 1956229070 | 14980 | 14990 | 14990 | 14980 | 2 |
| 526 | 20230821 | 100100 | 1956199100 | 14990 | 14990 | 14990 | 14990 | 26 |
| 527 | 20230821 | 100000 | 1955809360 | 14950 | 14960 | 14960 | 14950 | 204 |
| 528 | 20230821 | 095900 | 1952757810 | 14960 | 15000 | 15000 | 14960 | 525 |
| 529 | 20230821 | 095800 | 1944882850 | 14970 | 14970 | 14970 | 14940 | 305 |
| 530 | 20230821 | 095700 | 1940317030 | 14970 | 14970 | 14970 | 14970 | 29 |
| 531 | 20230821 | 095600 | 1939882900 | 14940 | 14970 | 14970 | 14940 | 60 |
| 532 | 20230821 | 095500 | 1938985720 | 14980 | 14990 | 14990 | 14980 | 12 |
| 533 | 20230821 | 095400 | 1938805850 | 15000 | 15000 | 15000 | 15000 | 26 |
| 534 | 20230821 | 095300 | 1938415850 | 15000 | 15000 | 15000 | 15000 | 0 |
| 535 | 20230821 | 095200 | 1938415850 | 15000 | 14930 | 15000 | 14920 | 1163 |
| 536 | 20230821 | 095100 | 1921047160 | 14920 | 14930 | 14930 | 14920 | 726 |
| 537 | 20230821 | 095000 | 1910211760 | 14920 | 14930 | 14940 | 14920 | 202 |
| 538 | 20230821 | 094900 | 1907195960 | 14930 | 14920 | 14940 | 14910 | 598 |
| 539 | 20230821 | 094800 | 1898273680 | 14920 | 14920 | 14920 | 14900 | 1231 |
| 540 | 20230821 | 094700 | 1879919190 | 14920 | 14970 | 14970 | 14920 | 2345 |
| 541 | 20230821 | 094600 | 1844869900 | 14970 | 14980 | 14980 | 14970 | 2354 |
| 542 | 20230821 | 094500 | 1809629090 | 14980 | 14990 | 14990 | 14980 | 380 |
| 543 | 20230821 | 094400 | 1803936340 | 14980 | 14980 | 15040 | 14980 | 100 |
| 544 | 20230821 | 094300 | 1802436840 | 14980 | 15000 | 15000 | 14980 | 1280 |
| 545 | 20230821 | 094200 | 1783252150 | 15060 | 15000 | 15070 | 15000 | 132 |
| 546 | 20230821 | 094100 | 1781270040 | 15000 | 15050 | 15050 | 15000 | 122 |
| 547 | 20230821 | 094000 | 1779434490 | 15070 | 14990 | 15070 | 14990 | 168 |
| 548 | 20230821 | 093900 | 1776911090 | 15060 | 15010 | 15060 | 14980 | 648 |
| 549 | 20230821 | 093800 | 1767195030 | 15010 | 15000 | 15060 | 14980 | 1525 |
| 550 | 20230821 | 093700 | 1744331020 | 15060 | 15000 | 15060 | 15000 | 107 |
| 551 | 20230821 | 093600 | 1742721520 | 15000 | 14990 | 15000 | 14990 | 556 |
| 552 | 20230821 | 093500 | 1734383940 | 15000 | 15000 | 15000 | 14990 | 824 |
| 553 | 20230821 | 093400 | 1722027060 | 15000 | 15090 | 15090 | 15000 | 269 |
| 554 | 20230821 | 093300 | 1717987390 | 15090 | 15000 | 15090 | 14990 | 2644 |
| 555 | 20230821 | 093200 | 1678325160 | 15000 | 15110 | 15110 | 15000 | 4281 |
| 556 | 20230821 | 093100 | 1613898710 | 15080 | 15100 | 15120 | 15080 | 681 |
| 557 | 20230821 | 093000 | 1603609660 | 15100 | 15080 | 15100 | 15070 | 639 |
| 558 | 20230821 | 092900 | 1593978600 | 15110 | 15110 | 15110 | 15110 | 909 |
| 559 | 20230821 | 092800 | 1580243610 | 15120 | 15100 | 15120 | 15100 | 769 |
| 560 | 20230821 | 092700 | 1568626670 | 15040 | 15080 | 15140 | 15040 | 1294 |
| 561 | 20230821 | 092600 | 1549100070 | 15140 | 15080 | 15150 | 15060 | 991 |
| 562 | 20230821 | 092500 | 1534158340 | 15080 | 15170 | 15170 | 15080 | 702 |
| 563 | 20230821 | 092400 | 1523544080 | 15170 | 15130 | 15200 | 15110 | 3047 |
| 564 | 20230821 | 092300 | 1477351400 | 15120 | 15100 | 15120 | 15080 | 2250 |
| 565 | 20230821 | 092200 | 1443362760 | 15030 | 15100 | 15110 | 15030 | 2369 |
| 566 | 20230821 | 092100 | 1407716430 | 15070 | 15140 | 15150 | 15070 | 6509 |
| 567 | 20230821 | 092000 | 1309264470 | 15120 | 15080 | 15140 | 15080 | 1674 |
| 568 | 20230821 | 091900 | 1283985270 | 15030 | 15030 | 15090 | 15030 | 960 |
| 569 | 20230821 | 091800 | 1269542350 | 15030 | 14990 | 15040 | 14980 | 1154 |
| 570 | 20230821 | 091700 | 1252246860 | 15000 | 15060 | 15060 | 14990 | 4056 |
| 571 | 20230821 | 091600 | 1191306210 | 15090 | 15070 | 15100 | 15030 | 701 |
| 572 | 20230821 | 091500 | 1180734600 | 15070 | 15040 | 15100 | 15040 | 1000 |
| 573 | 20230821 | 091400 | 1165658310 | 15030 | 15060 | 15060 | 15000 | 4669 |
| 574 | 20230821 | 091300 | 1095584050 | 15070 | 15150 | 15150 | 15060 | 2148 |
| 575 | 20230821 | 091200 | 1063140870 | 15150 | 15330 | 15330 | 15150 | 5902 |
| 576 | 20230821 | 091100 | 973045220 | 15320 | 15230 | 15330 | 15230 | 9236 |
| 577 | 20230821 | 091000 | 831731250 | 15230 | 15220 | 15300 | 15220 | 8264 |
| 578 | 20230821 | 090900 | 705465850 | 15220 | 15110 | 15300 | 15110 | 14807 |
| 579 | 20230821 | 090800 | 480246510 | 15100 | 15120 | 15140 | 15080 | 2140 |
| 580 | 20230821 | 090700 | 447884540 | 15140 | 15050 | 15150 | 15050 | 4922 |
| 581 | 20230821 | 090600 | 373465930 | 15080 | 15050 | 15100 | 14980 | 4631 |
| 582 | 20230821 | 090500 | 303688970 | 15050 | 15060 | 15080 | 14980 | 3525 |
| 583 | 20230821 | 090400 | 250589930 | 15050 | 14960 | 15050 | 14950 | 1528 |
| 584 | 20230821 | 090300 | 227680130 | 14950 | 14950 | 14960 | 14940 | 2699 |
| 585 | 20230821 | 090200 | 187329630 | 14870 | 14870 | 14960 | 14870 | 3678 |
| 586 | 20230821 | 090100 | 132418400 | 14870 | 14950 | 14990 | 14830 | 1135 |
| 587 | 20230821 | 090000 | 115487120 | 14980 | 14950 | 15090 | 14950 | 7699 |