30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 1293 |
| 3 | 20230821 | 190100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 4 | 20230821 | 190000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 5 | 20230821 | 185900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 6 | 20230821 | 185800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 7 | 20230821 | 185700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 8 | 20230821 | 185600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 9 | 20230821 | 185500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 10 | 20230821 | 185400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 11 | 20230821 | 185300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 12 | 20230821 | 185200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 13 | 20230821 | 185100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 14 | 20230821 | 185000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 15 | 20230821 | 184900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 16 | 20230821 | 184800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 17 | 20230821 | 184700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 18 | 20230821 | 184600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 19 | 20230821 | 184500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 20 | 20230821 | 184400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 21 | 20230821 | 184300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 22 | 20230821 | 184200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 23 | 20230821 | 184100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 24 | 20230821 | 184000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 25 | 20230821 | 183900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 26 | 20230821 | 183800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 27 | 20230821 | 183700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 28 | 20230821 | 183600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 29 | 20230821 | 183500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 30 | 20230821 | 183400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 31 | 20230821 | 183300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 32 | 20230821 | 183200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 1293 |
| 33 | 20230821 | 183100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 34 | 20230821 | 183000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 35 | 20230821 | 182900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 36 | 20230821 | 182800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 37 | 20230821 | 182700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 38 | 20230821 | 182600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 39 | 20230821 | 182500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 40 | 20230821 | 182400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 41 | 20230821 | 182300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 42 | 20230821 | 182200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 43 | 20230821 | 182100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 44 | 20230821 | 182000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 45 | 20230821 | 181900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 46 | 20230821 | 181800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 47 | 20230821 | 181700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 48 | 20230821 | 181600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 49 | 20230821 | 181500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 50 | 20230821 | 181400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 51 | 20230821 | 181300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 52 | 20230821 | 181200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 53 | 20230821 | 181100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 54 | 20230821 | 181000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 55 | 20230821 | 180900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 56 | 20230821 | 180800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 57 | 20230821 | 180700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 58 | 20230821 | 180600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 59 | 20230821 | 180500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 60 | 20230821 | 180400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 61 | 20230821 | 180300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 62 | 20230821 | 180200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 1293 |
| 63 | 20230821 | 180100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 64 | 20230821 | 180000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 65 | 20230821 | 175900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 66 | 20230821 | 175800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 67 | 20230821 | 175700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 68 | 20230821 | 175600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 69 | 20230821 | 175500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 70 | 20230821 | 175400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 71 | 20230821 | 175300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 72 | 20230821 | 175200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 73 | 20230821 | 175100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 74 | 20230821 | 175000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 75 | 20230821 | 174900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 76 | 20230821 | 174800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 77 | 20230821 | 174700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 78 | 20230821 | 174600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 79 | 20230821 | 174500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 80 | 20230821 | 174400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 81 | 20230821 | 174300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 82 | 20230821 | 174200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 83 | 20230821 | 174100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 84 | 20230821 | 174000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 85 | 20230821 | 173900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 86 | 20230821 | 173800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 87 | 20230821 | 173700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 88 | 20230821 | 173600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 89 | 20230821 | 173500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 90 | 20230821 | 173400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 91 | 20230821 | 173300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 92 | 20230821 | 173200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 1293 |
| 93 | 20230821 | 173100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 94 | 20230821 | 173000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 95 | 20230821 | 172900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 96 | 20230821 | 172800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 97 | 20230821 | 172700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 98 | 20230821 | 172600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 99 | 20230821 | 172500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 100 | 20230821 | 172400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 101 | 20230821 | 172300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 102 | 20230821 | 172200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 103 | 20230821 | 172100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 104 | 20230821 | 172000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 105 | 20230821 | 171900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 106 | 20230821 | 171800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 107 | 20230821 | 171700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 108 | 20230821 | 171600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 109 | 20230821 | 171500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 110 | 20230821 | 171400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 111 | 20230821 | 171300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 112 | 20230821 | 171200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 113 | 20230821 | 171100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 114 | 20230821 | 171000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 115 | 20230821 | 170900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 116 | 20230821 | 170800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 117 | 20230821 | 170700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 118 | 20230821 | 170600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 119 | 20230821 | 170500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 120 | 20230821 | 170400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 121 | 20230821 | 170300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 122 | 20230821 | 170200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 1293 |
| 123 | 20230821 | 170100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 124 | 20230821 | 170000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 125 | 20230821 | 165900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 126 | 20230821 | 165800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 127 | 20230821 | 165700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 128 | 20230821 | 165600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 129 | 20230821 | 165500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 130 | 20230821 | 165400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 131 | 20230821 | 165300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 132 | 20230821 | 165200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 133 | 20230821 | 165100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 134 | 20230821 | 165000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 135 | 20230821 | 164900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 136 | 20230821 | 164800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 137 | 20230821 | 164700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 138 | 20230821 | 164600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 139 | 20230821 | 164500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 140 | 20230821 | 164400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 141 | 20230821 | 164300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 142 | 20230821 | 164200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 143 | 20230821 | 164100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 144 | 20230821 | 164000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 145 | 20230821 | 163900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 146 | 20230821 | 163800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 147 | 20230821 | 163700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 148 | 20230821 | 163600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 149 | 20230821 | 163500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 150 | 20230821 | 163400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 151 | 20230821 | 163300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 152 | 20230821 | 163200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 1293 |
| 153 | 20230821 | 163100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 154 | 20230821 | 163000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 155 | 20230821 | 162900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 156 | 20230821 | 162800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 157 | 20230821 | 162700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 158 | 20230821 | 162600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 159 | 20230821 | 162500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 160 | 20230821 | 162400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 161 | 20230821 | 162300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 162 | 20230821 | 162200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 163 | 20230821 | 162100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 164 | 20230821 | 162000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 165 | 20230821 | 161900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 166 | 20230821 | 161800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 167 | 20230821 | 161700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 168 | 20230821 | 161600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 169 | 20230821 | 161500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 170 | 20230821 | 161400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 171 | 20230821 | 161300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 172 | 20230821 | 161200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 173 | 20230821 | 161100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 174 | 20230821 | 161000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 175 | 20230821 | 160900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 176 | 20230821 | 160800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 177 | 20230821 | 160700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 178 | 20230821 | 160600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 179 | 20230821 | 160500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 180 | 20230821 | 160400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 181 | 20230821 | 160300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 182 | 20230821 | 160200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 1293 |
| 183 | 20230821 | 160100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 184 | 20230821 | 160000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 185 | 20230821 | 155900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 186 | 20230821 | 155800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 187 | 20230821 | 155700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 188 | 20230821 | 155600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 189 | 20230821 | 155500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 190 | 20230821 | 155400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 191 | 20230821 | 155300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 192 | 20230821 | 155200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 193 | 20230821 | 155100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 194 | 20230821 | 155000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 195 | 20230821 | 154900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 196 | 20230821 | 154800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 197 | 20230821 | 154700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 198 | 20230821 | 154600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 199 | 20230821 | 154500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 200 | 20230821 | 154400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 201 | 20230821 | 154300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 202 | 20230821 | 154200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 203 | 20230821 | 154100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 204 | 20230821 | 154000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 205 | 20230821 | 153900 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 206 | 20230821 | 153800 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 207 | 20230821 | 153700 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 208 | 20230821 | 153600 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 209 | 20230821 | 153500 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 210 | 20230821 | 153400 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 211 | 20230821 | 153300 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 212 | 20230821 | 153200 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 1293 |
| 213 | 20230821 | 153100 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 0 |
| 214 | 20230821 | 153000 | 1692155400 | 8950 | 8950 | 8950 | 8950 | 1293 |
| 215 | 20230821 | 152900 | 1680583050 | 8960 | 8960 | 8960 | 8960 | 0 |
| 216 | 20230821 | 152800 | 1680583050 | 8960 | 8960 | 8960 | 8960 | 0 |
| 217 | 20230821 | 152700 | 1680583050 | 8960 | 8960 | 8960 | 8960 | 0 |
| 218 | 20230821 | 152600 | 1680583050 | 8960 | 8960 | 8960 | 8960 | 0 |
| 219 | 20230821 | 152500 | 1680583050 | 8960 | 8960 | 8960 | 8960 | 0 |
| 220 | 20230821 | 152400 | 1680583050 | 8960 | 8960 | 8960 | 8960 | 0 |
| 221 | 20230821 | 152300 | 1680583050 | 8960 | 8960 | 8960 | 8960 | 0 |
| 222 | 20230821 | 152200 | 1680583050 | 8960 | 8960 | 8960 | 8960 | 0 |
| 223 | 20230821 | 152100 | 1680583050 | 8960 | 8960 | 8960 | 8960 | 0 |
| 224 | 20230821 | 152000 | 1680583050 | 8960 | 8960 | 8960 | 8960 | 0 |
| 225 | 20230821 | 151900 | 1680583050 | 8960 | 8970 | 8980 | 8960 | 224 |
| 226 | 20230821 | 151800 | 1678574080 | 8970 | 8970 | 8970 | 8970 | 79 |
| 227 | 20230821 | 151700 | 1677865450 | 8980 | 8980 | 8980 | 8980 | 32 |
| 228 | 20230821 | 151600 | 1677578090 | 8980 | 8970 | 8980 | 8960 | 623 |
| 229 | 20230821 | 151500 | 1671991020 | 8970 | 8960 | 8980 | 8950 | 1047 |
| 230 | 20230821 | 151400 | 1662610330 | 8960 | 8980 | 8980 | 8950 | 1538 |
| 231 | 20230821 | 151300 | 1648837900 | 8990 | 8990 | 8990 | 8990 | 4 |
| 232 | 20230821 | 151200 | 1648801940 | 8980 | 8980 | 8990 | 8980 | 8 |
| 233 | 20230821 | 151100 | 1648730070 | 8990 | 8980 | 8990 | 8980 | 125 |
| 234 | 20230821 | 151000 | 1647607540 | 8980 | 8990 | 8990 | 8980 | 69 |
| 235 | 20230821 | 150900 | 1646987480 | 8990 | 9000 | 9000 | 8990 | 10 |
| 236 | 20230821 | 150800 | 1646897490 | 8990 | 8980 | 8990 | 8980 | 656 |
| 237 | 20230821 | 150700 | 1641000550 | 8980 | 8980 | 8980 | 8980 | 1 |
| 238 | 20230821 | 150600 | 1640991570 | 8990 | 9000 | 9000 | 8980 | 337 |
| 239 | 20230821 | 150500 | 1637961880 | 8990 | 8990 | 8990 | 8980 | 110 |
| 240 | 20230821 | 150400 | 1636973180 | 8960 | 8980 | 8980 | 8960 | 770 |
| 241 | 20230821 | 150300 | 1630072220 | 8980 | 8990 | 8990 | 8980 | 4 |
| 242 | 20230821 | 150200 | 1630036290 | 8990 | 8990 | 8990 | 8990 | 87 |
| 243 | 20230821 | 150100 | 1629254160 | 8990 | 8990 | 8990 | 8990 | 1 |
| 244 | 20230821 | 150000 | 1629245170 | 8990 | 9010 | 9010 | 8990 | 196 |
| 245 | 20230821 | 145900 | 1627481630 | 9000 | 9020 | 9020 | 9000 | 262 |
| 246 | 20230821 | 145800 | 1625121510 | 9010 | 9010 | 9010 | 9010 | 347 |
| 247 | 20230821 | 145700 | 1621995040 | 9000 | 9000 | 9000 | 9000 | 36 |
| 248 | 20230821 | 145600 | 1621671040 | 8990 | 8990 | 9010 | 8990 | 98 |
| 249 | 20230821 | 145500 | 1620788510 | 9000 | 9020 | 9020 | 8980 | 1491 |
| 250 | 20230821 | 145400 | 1607371450 | 9020 | 9030 | 9030 | 9010 | 140 |
| 251 | 20230821 | 145300 | 1606108540 | 9030 | 9030 | 9040 | 9020 | 568 |
| 252 | 20230821 | 145200 | 1600979860 | 9030 | 9020 | 9030 | 9020 | 75 |
| 253 | 20230821 | 145100 | 1600302800 | 9030 | 9030 | 9030 | 9010 | 363 |
| 254 | 20230821 | 145000 | 1597026960 | 9030 | 9030 | 9040 | 9000 | 605 |
| 255 | 20230821 | 144900 | 1591570070 | 9030 | 9010 | 9030 | 9010 | 94 |
| 256 | 20230821 | 144800 | 1590722410 | 9020 | 9010 | 9020 | 9010 | 214 |
| 257 | 20230821 | 144700 | 1588793270 | 9010 | 9020 | 9020 | 9010 | 113 |
| 258 | 20230821 | 144600 | 1587774230 | 9020 | 9010 | 9030 | 9000 | 261 |
| 259 | 20230821 | 144500 | 1585420580 | 9010 | 9030 | 9030 | 9010 | 482 |
| 260 | 20230821 | 144400 | 1581069710 | 9030 | 9030 | 9040 | 9030 | 133 |
| 261 | 20230821 | 144300 | 1579867720 | 9030 | 9020 | 9030 | 9020 | 251 |
| 262 | 20230821 | 144200 | 1577601200 | 9020 | 9010 | 9040 | 9010 | 409 |
| 263 | 20230821 | 144100 | 1573911660 | 9010 | 9040 | 9040 | 9010 | 578 |
| 264 | 20230821 | 144000 | 1568699900 | 9040 | 9030 | 9040 | 9020 | 470 |
| 265 | 20230821 | 143900 | 1564456560 | 9020 | 9020 | 9030 | 9020 | 178 |
| 266 | 20230821 | 143800 | 1562849980 | 9020 | 9030 | 9030 | 9020 | 211 |
| 267 | 20230821 | 143700 | 1560945750 | 9030 | 9030 | 9030 | 9030 | 111 |
| 268 | 20230821 | 143600 | 1559943420 | 9040 | 9040 | 9040 | 9030 | 203 |
| 269 | 20230821 | 143500 | 1558108580 | 9030 | 9050 | 9050 | 9030 | 246 |
| 270 | 20230821 | 143400 | 1555883920 | 9050 | 9050 | 9050 | 9050 | 105 |
| 271 | 20230821 | 143300 | 1554933670 | 9050 | 9040 | 9070 | 9040 | 1022 |
| 272 | 20230821 | 143200 | 1545691260 | 9040 | 9060 | 9060 | 9040 | 284 |
| 273 | 20230821 | 143100 | 1543120020 | 9060 | 9070 | 9080 | 9060 | 710 |
| 274 | 20230821 | 143000 | 1536679380 | 9070 | 9060 | 9070 | 9060 | 235 |
| 275 | 20230821 | 142900 | 1534549220 | 9050 | 9060 | 9060 | 9050 | 453 |
| 276 | 20230821 | 142800 | 1530448570 | 9050 | 9060 | 9060 | 9050 | 160 |
| 277 | 20230821 | 142700 | 1528999550 | 9060 | 9050 | 9060 | 9050 | 439 |
| 278 | 20230821 | 142600 | 1525026490 | 9050 | 9070 | 9070 | 9050 | 418 |
| 279 | 20230821 | 142500 | 1521240900 | 9060 | 9080 | 9080 | 9060 | 700 |
| 280 | 20230821 | 142400 | 1514896470 | 9080 | 9080 | 9080 | 9080 | 10 |
| 281 | 20230821 | 142300 | 1514805670 | 9090 | 9090 | 9100 | 9080 | 382 |
| 282 | 20230821 | 142200 | 1511333950 | 9100 | 9090 | 9100 | 9090 | 845 |
| 283 | 20230821 | 142100 | 1503651510 | 9090 | 9090 | 9090 | 9090 | 103 |
| 284 | 20230821 | 142000 | 1502715240 | 9090 | 9080 | 9090 | 9080 | 183 |
| 285 | 20230821 | 141900 | 1501053590 | 9080 | 9080 | 9080 | 9080 | 100 |
| 286 | 20230821 | 141800 | 1500145590 | 9080 | 9090 | 9090 | 9070 | 311 |
| 287 | 20230821 | 141700 | 1497319690 | 9090 | 9060 | 9090 | 9060 | 246 |
| 288 | 20230821 | 141600 | 1495090900 | 9060 | 9050 | 9060 | 9040 | 738 |
| 289 | 20230821 | 141500 | 1488415120 | 9060 | 9050 | 9070 | 9050 | 1656 |
| 290 | 20230821 | 141400 | 1473407770 | 9050 | 9100 | 9100 | 9040 | 1183 |
| 291 | 20230821 | 141300 | 1462696680 | 9060 | 9090 | 9100 | 9060 | 1166 |
| 292 | 20230821 | 141200 | 1452119050 | 9100 | 9090 | 9100 | 9030 | 1727 |
| 293 | 20230821 | 141100 | 1436462700 | 9100 | 9110 | 9110 | 9100 | 301 |
| 294 | 20230821 | 141000 | 1433721980 | 9120 | 9130 | 9130 | 9120 | 604 |
| 295 | 20230821 | 140900 | 1428211590 | 9130 | 9120 | 9130 | 9120 | 106 |
| 296 | 20230821 | 140800 | 1427243840 | 9120 | 9110 | 9120 | 9110 | 452 |
| 297 | 20230821 | 140700 | 1423122020 | 9110 | 9110 | 9110 | 9100 | 345 |
| 298 | 20230821 | 140600 | 1419979120 | 9110 | 9120 | 9120 | 9100 | 1026 |
| 299 | 20230821 | 140500 | 1410636200 | 9120 | 9090 | 9130 | 9090 | 219 |
| 300 | 20230821 | 140400 | 1408642080 | 9090 | 9120 | 9120 | 9090 | 440 |
| 301 | 20230821 | 140300 | 1404632070 | 9120 | 9120 | 9130 | 9110 | 300 |
| 302 | 20230821 | 140200 | 1401895500 | 9120 | 9110 | 9120 | 9100 | 596 |
| 303 | 20230821 | 140100 | 1396464280 | 9110 | 9110 | 9110 | 9110 | 100 |
| 304 | 20230821 | 140000 | 1395553280 | 9100 | 9130 | 9130 | 9100 | 710 |
| 305 | 20230821 | 135900 | 1389078440 | 9130 | 9120 | 9130 | 9120 | 390 |
| 306 | 20230821 | 135800 | 1385520160 | 9120 | 9110 | 9120 | 9110 | 103 |
| 307 | 20230821 | 135700 | 1384581820 | 9100 | 9100 | 9100 | 9100 | 186 |
| 308 | 20230821 | 135600 | 1382889220 | 9110 | 9110 | 9110 | 9100 | 303 |
| 309 | 20230821 | 135500 | 1380129740 | 9110 | 9110 | 9110 | 9100 | 157 |
| 310 | 20230821 | 135400 | 1378699640 | 9100 | 9100 | 9110 | 9100 | 104 |
| 311 | 20230821 | 135300 | 1377753210 | 9090 | 9090 | 9090 | 9090 | 247 |
| 312 | 20230821 | 135200 | 1375507980 | 9090 | 9090 | 9090 | 9090 | 0 |
| 313 | 20230821 | 135100 | 1375507980 | 9090 | 9090 | 9090 | 9090 | 112 |
| 314 | 20230821 | 135000 | 1374489900 | 9060 | 9060 | 9060 | 9040 | 1259 |
| 315 | 20230821 | 134900 | 1363103790 | 9070 | 9080 | 9090 | 9070 | 248 |
| 316 | 20230821 | 134800 | 1360853030 | 9090 | 9090 | 9090 | 9080 | 188 |
| 317 | 20230821 | 134700 | 1359144490 | 9090 | 9100 | 9100 | 9090 | 205 |
| 318 | 20230821 | 134600 | 1357280760 | 9100 | 9100 | 9100 | 9080 | 134 |
| 319 | 20230821 | 134500 | 1356062000 | 9090 | 9090 | 9090 | 9080 | 232 |
| 320 | 20230821 | 134400 | 1353953820 | 9100 | 9090 | 9100 | 9080 | 215 |
| 321 | 20230821 | 134300 | 1351998500 | 9100 | 9100 | 9100 | 9100 | 175 |
| 322 | 20230821 | 134200 | 1350406000 | 9100 | 9100 | 9100 | 9090 | 210 |
| 323 | 20230821 | 134100 | 1348495090 | 9080 | 9070 | 9080 | 9070 | 279 |
| 324 | 20230821 | 134000 | 1345962450 | 9080 | 9080 | 9080 | 9070 | 276 |
| 325 | 20230821 | 133900 | 1343456740 | 9080 | 9100 | 9100 | 9060 | 1532 |
| 326 | 20230821 | 133800 | 1329544370 | 9120 | 9110 | 9120 | 9100 | 141 |
| 327 | 20230821 | 133700 | 1328260250 | 9110 | 9120 | 9120 | 9100 | 290 |
| 328 | 20230821 | 133600 | 1325617970 | 9110 | 9100 | 9110 | 9100 | 310 |
| 329 | 20230821 | 133500 | 1322796220 | 9100 | 9100 | 9100 | 9100 | 100 |
| 330 | 20230821 | 133400 | 1321886220 | 9100 | 9080 | 9100 | 9080 | 41 |
| 331 | 20230821 | 133300 | 1321513430 | 9090 | 9090 | 9090 | 9080 | 127 |
| 332 | 20230821 | 133200 | 1320359010 | 9070 | 9080 | 9090 | 9070 | 227 |
| 333 | 20230821 | 133100 | 1318298450 | 9080 | 9090 | 9090 | 9070 | 543 |
| 334 | 20230821 | 133000 | 1313368120 | 9100 | 9090 | 9100 | 9090 | 221 |
| 335 | 20230821 | 132900 | 1311358170 | 9090 | 9100 | 9110 | 9090 | 377 |
| 336 | 20230821 | 132800 | 1307928330 | 9110 | 9090 | 9110 | 9090 | 689 |
| 337 | 20230821 | 132700 | 1301659990 | 9090 | 9130 | 9130 | 9090 | 1236 |
| 338 | 20230821 | 132600 | 1290397350 | 9130 | 9110 | 9140 | 9110 | 1440 |
| 339 | 20230821 | 132500 | 1277258180 | 9130 | 9100 | 9150 | 9090 | 2549 |
| 340 | 20230821 | 132400 | 1254012020 | 9100 | 9080 | 9120 | 9080 | 3090 |
| 341 | 20230821 | 132300 | 1225904150 | 9070 | 9070 | 9080 | 9070 | 162 |
| 342 | 20230821 | 132200 | 1224433740 | 9080 | 9050 | 9100 | 9040 | 6529 |
| 343 | 20230821 | 132100 | 1165242750 | 9050 | 9030 | 9050 | 9030 | 1243 |
| 344 | 20230821 | 132000 | 1154007720 | 9030 | 9030 | 9030 | 9020 | 147 |
| 345 | 20230821 | 131900 | 1152680600 | 9030 | 9030 | 9030 | 9020 | 332 |
| 346 | 20230821 | 131800 | 1149683140 | 9020 | 9020 | 9030 | 9020 | 495 |
| 347 | 20230821 | 131700 | 1145217740 | 9020 | 9020 | 9020 | 9020 | 97 |
| 348 | 20230821 | 131600 | 1144342800 | 9010 | 9010 | 9010 | 9010 | 145 |
| 349 | 20230821 | 131500 | 1143036350 | 9000 | 9000 | 9010 | 9000 | 163 |
| 350 | 20230821 | 131400 | 1141568350 | 9000 | 9000 | 9000 | 9000 | 116 |
| 351 | 20230821 | 131300 | 1140524350 | 9000 | 8990 | 9000 | 8990 | 125 |
| 352 | 20230821 | 131200 | 1139399860 | 8990 | 8970 | 8990 | 8970 | 112 |
| 353 | 20230821 | 131100 | 1138393630 | 8960 | 8960 | 8960 | 8960 | 28 |
| 354 | 20230821 | 131000 | 1138142750 | 8960 | 8970 | 8970 | 8960 | 253 |
| 355 | 20230821 | 130900 | 1135874890 | 8970 | 8940 | 8970 | 8940 | 636 |
| 356 | 20230821 | 130800 | 1130185960 | 8930 | 8950 | 8950 | 8930 | 126 |
| 357 | 20230821 | 130700 | 1129058360 | 8970 | 8970 | 8970 | 8970 | 74 |
| 358 | 20230821 | 130600 | 1128394580 | 8960 | 8960 | 8960 | 8960 | 216 |
| 359 | 20230821 | 130500 | 1126459220 | 8980 | 8980 | 8980 | 8980 | 0 |
| 360 | 20230821 | 130400 | 1126459220 | 8980 | 8980 | 8980 | 8980 | 0 |
| 361 | 20230821 | 130300 | 1126459220 | 8980 | 8980 | 8980 | 8980 | 75 |
| 362 | 20230821 | 130200 | 1125785720 | 8950 | 8980 | 8980 | 8950 | 497 |
| 363 | 20230821 | 130100 | 1121329380 | 8990 | 8990 | 8990 | 8990 | 0 |
| 364 | 20230821 | 130000 | 1121329380 | 8990 | 8990 | 8990 | 8990 | 87 |
| 365 | 20230821 | 125900 | 1120547250 | 8980 | 8990 | 8990 | 8980 | 153 |
| 366 | 20230821 | 125800 | 1119172540 | 8990 | 8990 | 8990 | 8990 | 50 |
| 367 | 20230821 | 125700 | 1118723040 | 8990 | 8990 | 8990 | 8990 | 168 |
| 368 | 20230821 | 125600 | 1117212720 | 8990 | 8990 | 8990 | 8990 | 95 |
| 369 | 20230821 | 125500 | 1116358670 | 8990 | 8990 | 8990 | 8990 | 113 |
| 370 | 20230821 | 125400 | 1115342800 | 8980 | 8980 | 8980 | 8980 | 106 |
| 371 | 20230821 | 125300 | 1114390920 | 8980 | 8970 | 8980 | 8970 | 421 |
| 372 | 20230821 | 125200 | 1110613570 | 8970 | 8970 | 8970 | 8970 | 51 |
| 373 | 20230821 | 125100 | 1110156100 | 8970 | 8970 | 8970 | 8970 | 0 |
| 374 | 20230821 | 125000 | 1110156100 | 8970 | 8970 | 8970 | 8970 | 75 |
| 375 | 20230821 | 124900 | 1109483350 | 8970 | 8970 | 8970 | 8970 | 0 |
| 376 | 20230821 | 124800 | 1109483350 | 8970 | 8960 | 8970 | 8960 | 218 |
| 377 | 20230821 | 124700 | 1107529560 | 8970 | 8970 | 8970 | 8960 | 99 |
| 378 | 20230821 | 124600 | 1106641570 | 8970 | 8970 | 8970 | 8970 | 50 |
| 379 | 20230821 | 124500 | 1106193070 | 8970 | 8970 | 8970 | 8970 | 0 |
| 380 | 20230821 | 124400 | 1106193070 | 8970 | 8970 | 8970 | 8970 | 0 |
| 381 | 20230821 | 124300 | 1106193070 | 8970 | 8950 | 8970 | 8950 | 95 |
| 382 | 20230821 | 124200 | 1105341320 | 8970 | 8970 | 8970 | 8970 | 3 |
| 383 | 20230821 | 124100 | 1105314410 | 8960 | 8960 | 8960 | 8960 | 2 |
| 384 | 20230821 | 124000 | 1105296490 | 8970 | 8960 | 8980 | 8960 | 128 |
| 385 | 20230821 | 123900 | 1104149060 | 8940 | 8940 | 8940 | 8940 | 5 |
| 386 | 20230821 | 123800 | 1104104360 | 8950 | 8960 | 8960 | 8950 | 1410 |
| 387 | 20230821 | 123700 | 1091474750 | 8960 | 8980 | 8980 | 8960 | 1083 |
| 388 | 20230821 | 123600 | 1081764930 | 8980 | 8990 | 8990 | 8980 | 54 |
| 389 | 20230821 | 123500 | 1081279490 | 8990 | 8990 | 8990 | 8990 | 0 |
| 390 | 20230821 | 123400 | 1081279490 | 8990 | 8990 | 8990 | 8990 | 0 |
| 391 | 20230821 | 123300 | 1081279490 | 8990 | 8990 | 8990 | 8990 | 74 |
| 392 | 20230821 | 123200 | 1080614230 | 8980 | 8990 | 8990 | 8980 | 424 |
| 393 | 20230821 | 123100 | 1076805710 | 8990 | 9000 | 9000 | 8990 | 190 |
| 394 | 20230821 | 123000 | 1075097570 | 9000 | 9000 | 9000 | 9000 | 76 |
| 395 | 20230821 | 122900 | 1074413570 | 9000 | 9000 | 9000 | 9000 | 2 |
| 396 | 20230821 | 122800 | 1074395570 | 9000 | 9000 | 9000 | 9000 | 50 |
| 397 | 20230821 | 122700 | 1073945570 | 9000 | 8990 | 9000 | 8990 | 123 |
| 398 | 20230821 | 122600 | 1072838660 | 9000 | 9000 | 9000 | 8990 | 681 |
| 399 | 20230821 | 122500 | 1066713370 | 9000 | 9000 | 9000 | 9000 | 50 |
| 400 | 20230821 | 122400 | 1066263370 | 9000 | 8990 | 9000 | 8990 | 256 |
| 401 | 20230821 | 122300 | 1063961730 | 8990 | 8980 | 8990 | 8980 | 199 |
| 402 | 20230821 | 122200 | 1062173960 | 8980 | 8980 | 8990 | 8980 | 177 |
| 403 | 20230821 | 122100 | 1060584370 | 8980 | 8990 | 8990 | 8980 | 22 |
| 404 | 20230821 | 122000 | 1060386800 | 8990 | 8990 | 8990 | 8990 | 177 |
| 405 | 20230821 | 121900 | 1058795570 | 9000 | 8990 | 9000 | 8990 | 79 |
| 406 | 20230821 | 121800 | 1058084760 | 8990 | 9010 | 9010 | 8990 | 256 |
| 407 | 20230821 | 121700 | 1055781310 | 9010 | 9000 | 9010 | 9000 | 157 |
| 408 | 20230821 | 121600 | 1054368280 | 8970 | 8960 | 8970 | 8960 | 1354 |
| 409 | 20230821 | 121500 | 1042229240 | 8960 | 8960 | 8960 | 8950 | 68 |
| 410 | 20230821 | 121400 | 1041620020 | 8960 | 8960 | 8960 | 8960 | 501 |
| 411 | 20230821 | 121300 | 1037131060 | 8960 | 9030 | 9030 | 8950 | 1775 |
| 412 | 20230821 | 121200 | 1021158550 | 9030 | 9030 | 9040 | 9030 | 1185 |
| 413 | 20230821 | 121100 | 1010456780 | 9030 | 9010 | 9030 | 9000 | 865 |
| 414 | 20230821 | 121000 | 1002661910 | 9010 | 9020 | 9020 | 9010 | 522 |
| 415 | 20230821 | 120900 | 997955040 | 9010 | 9010 | 9010 | 9010 | 0 |
| 416 | 20230821 | 120800 | 997955040 | 9010 | 9010 | 9010 | 9010 | 200 |
| 417 | 20230821 | 120700 | 996153040 | 9000 | 9010 | 9010 | 9000 | 85 |
| 418 | 20230821 | 120600 | 995387200 | 9000 | 9000 | 9000 | 9000 | 45 |
| 419 | 20230821 | 120500 | 994982200 | 9010 | 9010 | 9010 | 9010 | 168 |
| 420 | 20230821 | 120400 | 993468520 | 9000 | 9000 | 9010 | 9000 | 49 |
| 421 | 20230821 | 120300 | 993027310 | 9010 | 9000 | 9010 | 9000 | 1614 |
| 422 | 20230821 | 120200 | 978500090 | 9000 | 8990 | 9000 | 8990 | 90 |
| 423 | 20230821 | 120100 | 977690470 | 8990 | 8990 | 8990 | 8990 | 0 |
| 424 | 20230821 | 120000 | 977690470 | 8990 | 8980 | 8990 | 8980 | 210 |
| 425 | 20230821 | 115900 | 975804660 | 8970 | 8970 | 8970 | 8970 | 0 |
| 426 | 20230821 | 115800 | 975804660 | 8970 | 8960 | 8970 | 8960 | 84 |
| 427 | 20230821 | 115700 | 975051480 | 8960 | 8980 | 8980 | 8960 | 78 |
| 428 | 20230821 | 115600 | 974351100 | 8960 | 8970 | 8970 | 8960 | 70 |
| 429 | 20230821 | 115500 | 973723400 | 8970 | 8970 | 8970 | 8970 | 16 |
| 430 | 20230821 | 115400 | 973579880 | 8990 | 9000 | 9000 | 8990 | 171 |
| 431 | 20230821 | 115300 | 972041020 | 8980 | 8980 | 8980 | 8980 | 30 |
| 432 | 20230821 | 115200 | 971771620 | 8980 | 8970 | 8980 | 8950 | 307 |
| 433 | 20230821 | 115100 | 969019070 | 8970 | 8990 | 8990 | 8970 | 204 |
| 434 | 20230821 | 115000 | 967187750 | 8990 | 8990 | 8990 | 8990 | 382 |
| 435 | 20230821 | 114900 | 963753570 | 8980 | 8980 | 8980 | 8980 | 51 |
| 436 | 20230821 | 114800 | 963295590 | 8980 | 9020 | 9020 | 8980 | 903 |
| 437 | 20230821 | 114700 | 955168630 | 9020 | 9030 | 9030 | 9020 | 79 |
| 438 | 20230821 | 114600 | 954455310 | 9030 | 9030 | 9030 | 9030 | 0 |
| 439 | 20230821 | 114500 | 954455310 | 9030 | 9020 | 9030 | 9020 | 112 |
| 440 | 20230821 | 114400 | 953445060 | 9020 | 9030 | 9030 | 9020 | 235 |
| 441 | 20230821 | 114300 | 951324110 | 9020 | 9020 | 9020 | 9020 | 109 |
| 442 | 20230821 | 114200 | 950340930 | 9010 | 9010 | 9010 | 9010 | 15 |
| 443 | 20230821 | 114100 | 950205780 | 9010 | 9020 | 9030 | 9010 | 599 |
| 444 | 20230821 | 114000 | 944807700 | 9020 | 9030 | 9030 | 9020 | 124 |
| 445 | 20230821 | 113900 | 943688480 | 9030 | 9030 | 9030 | 9030 | 156 |
| 446 | 20230821 | 113800 | 942279800 | 9030 | 9020 | 9030 | 9020 | 573 |
| 447 | 20230821 | 113700 | 937106390 | 9030 | 9020 | 9030 | 9020 | 180 |
| 448 | 20230821 | 113600 | 935481740 | 9020 | 9010 | 9020 | 9010 | 40 |
| 449 | 20230821 | 113500 | 935120980 | 9020 | 9020 | 9020 | 9020 | 68 |
| 450 | 20230821 | 113400 | 934507620 | 9020 | 9020 | 9020 | 9020 | 85 |
| 451 | 20230821 | 113300 | 933740920 | 9020 | 9020 | 9020 | 9020 | 121 |
| 452 | 20230821 | 113200 | 932649500 | 9020 | 9020 | 9020 | 9020 | 514 |
| 453 | 20230821 | 113100 | 928013220 | 9020 | 9020 | 9020 | 9020 | 0 |
| 454 | 20230821 | 113000 | 928013220 | 9020 | 9020 | 9020 | 9010 | 152 |
| 455 | 20230821 | 112900 | 926642460 | 9030 | 9010 | 9030 | 9010 | 1101 |
| 456 | 20230821 | 112800 | 916720900 | 9010 | 9010 | 9010 | 9010 | 1 |
| 457 | 20230821 | 112700 | 916711890 | 8980 | 9010 | 9010 | 8980 | 691 |
| 458 | 20230821 | 112600 | 910503620 | 8980 | 9010 | 9010 | 8980 | 1397 |
| 459 | 20230821 | 112500 | 897947270 | 9010 | 9020 | 9020 | 9010 | 536 |
| 460 | 20230821 | 112400 | 893112660 | 9020 | 9020 | 9020 | 9020 | 95 |
| 461 | 20230821 | 112300 | 892255760 | 9010 | 9000 | 9010 | 9000 | 88 |
| 462 | 20230821 | 112200 | 891462980 | 8990 | 8990 | 8990 | 8990 | 332 |
| 463 | 20230821 | 112100 | 888478300 | 9000 | 9020 | 9020 | 9000 | 306 |
| 464 | 20230821 | 112000 | 885723300 | 9010 | 9020 | 9020 | 9010 | 676 |
| 465 | 20230821 | 111900 | 879629550 | 9030 | 9040 | 9040 | 9030 | 319 |
| 466 | 20230821 | 111800 | 876748840 | 9030 | 9040 | 9040 | 9030 | 49 |
| 467 | 20230821 | 111700 | 876306360 | 9040 | 9020 | 9040 | 9020 | 483 |
| 468 | 20230821 | 111600 | 871947440 | 9030 | 9040 | 9040 | 9030 | 182 |
| 469 | 20230821 | 111500 | 870303870 | 9030 | 9030 | 9030 | 9030 | 10 |
| 470 | 20230821 | 111400 | 870213570 | 9030 | 9030 | 9040 | 9020 | 1111 |
| 471 | 20230821 | 111300 | 860190010 | 9030 | 9040 | 9040 | 9030 | 15 |
| 472 | 20230821 | 111200 | 860054440 | 9030 | 9040 | 9050 | 9010 | 567 |
| 473 | 20230821 | 111100 | 854933590 | 9050 | 9040 | 9050 | 9040 | 392 |
| 474 | 20230821 | 111000 | 851389340 | 9040 | 9030 | 9040 | 9020 | 190 |
| 475 | 20230821 | 110900 | 849672900 | 9030 | 9020 | 9030 | 9020 | 391 |
| 476 | 20230821 | 110800 | 846142970 | 9020 | 9020 | 9030 | 9020 | 73 |
| 477 | 20230821 | 110700 | 845484500 | 9020 | 9030 | 9030 | 9020 | 684 |
| 478 | 20230821 | 110600 | 839308070 | 9030 | 9020 | 9030 | 9020 | 670 |
| 479 | 20230821 | 110500 | 833258080 | 9020 | 9040 | 9040 | 9000 | 1701 |
| 480 | 20230821 | 110400 | 817896430 | 9040 | 9030 | 9040 | 9030 | 1942 |
| 481 | 20230821 | 110300 | 800345680 | 9020 | 8990 | 9020 | 8990 | 1575 |
| 482 | 20230821 | 110200 | 786150340 | 8980 | 8990 | 8990 | 8980 | 450 |
| 483 | 20230821 | 110100 | 782104880 | 9010 | 9010 | 9010 | 9010 | 13 |
| 484 | 20230821 | 110000 | 781987750 | 9010 | 9000 | 9010 | 8990 | 206 |
| 485 | 20230821 | 105900 | 780133080 | 9010 | 9000 | 9010 | 8990 | 104 |
| 486 | 20230821 | 105800 | 779197470 | 8990 | 9000 | 9020 | 8990 | 4115 |
| 487 | 20230821 | 105700 | 742143330 | 9000 | 8980 | 9000 | 8980 | 2865 |
| 488 | 20230821 | 105600 | 716390520 | 8960 | 8960 | 8960 | 8960 | 1 |
| 489 | 20230821 | 105500 | 716381560 | 8970 | 8970 | 8970 | 8950 | 320 |
| 490 | 20230821 | 105400 | 713514460 | 8960 | 8940 | 8980 | 8940 | 413 |
| 491 | 20230821 | 105300 | 709814830 | 8930 | 8940 | 8940 | 8930 | 371 |
| 492 | 20230821 | 105200 | 706501790 | 8960 | 8960 | 8960 | 8950 | 615 |
| 493 | 20230821 | 105100 | 700991450 | 8960 | 8950 | 8980 | 8950 | 2080 |
| 494 | 20230821 | 105000 | 682341330 | 8950 | 8950 | 8950 | 8940 | 703 |
| 495 | 20230821 | 104900 | 676054780 | 8950 | 8960 | 8960 | 8950 | 107 |
| 496 | 20230821 | 104800 | 675096080 | 8970 | 8970 | 8970 | 8970 | 28 |
| 497 | 20230821 | 104700 | 674844920 | 8970 | 8970 | 8970 | 8940 | 703 |
| 498 | 20230821 | 104600 | 668556010 | 8970 | 8980 | 8980 | 8970 | 562 |
| 499 | 20230821 | 104500 | 663513440 | 8980 | 8960 | 8980 | 8960 | 275 |
| 500 | 20230821 | 104400 | 661048490 | 8960 | 8960 | 8960 | 8960 | 75 |
| 501 | 20230821 | 104300 | 660376490 | 8940 | 8970 | 8970 | 8940 | 446 |
| 502 | 20230821 | 104200 | 656375900 | 8970 | 8980 | 8990 | 8970 | 633 |
| 503 | 20230821 | 104100 | 650697350 | 8990 | 8970 | 8990 | 8970 | 1323 |
| 504 | 20230821 | 104000 | 638805610 | 8970 | 8930 | 8970 | 8930 | 2912 |
| 505 | 20230821 | 103900 | 612743430 | 8920 | 8920 | 8920 | 8920 | 298 |
| 506 | 20230821 | 103800 | 610085270 | 8920 | 8920 | 8920 | 8920 | 1 |
| 507 | 20230821 | 103700 | 610076350 | 8930 | 8920 | 8930 | 8920 | 78 |
| 508 | 20230821 | 103600 | 609379830 | 8930 | 8930 | 8930 | 8930 | 63 |
| 509 | 20230821 | 103500 | 608817240 | 8930 | 8930 | 8930 | 8930 | 79 |
| 510 | 20230821 | 103400 | 608111770 | 8930 | 8930 | 8930 | 8920 | 109 |
| 511 | 20230821 | 103300 | 607138510 | 8920 | 8920 | 8930 | 8920 | 12 |
| 512 | 20230821 | 103200 | 607031460 | 8930 | 8930 | 8930 | 8930 | 92 |
| 513 | 20230821 | 103100 | 606209900 | 8940 | 8930 | 8940 | 8930 | 72 |
| 514 | 20230821 | 103000 | 605566230 | 8920 | 8910 | 8920 | 8910 | 139 |
| 515 | 20230821 | 102900 | 604326990 | 8910 | 8910 | 8910 | 8910 | 1 |
| 516 | 20230821 | 102800 | 604318080 | 8920 | 8920 | 8930 | 8920 | 140 |
| 517 | 20230821 | 102700 | 603068650 | 8910 | 8950 | 8950 | 8910 | 2629 |
| 518 | 20230821 | 102600 | 579611800 | 8950 | 8950 | 8950 | 8950 | 406 |
| 519 | 20230821 | 102500 | 575978100 | 8950 | 8950 | 8950 | 8950 | 1 |
| 520 | 20230821 | 102400 | 575969150 | 8950 | 8960 | 8960 | 8940 | 224 |
| 521 | 20230821 | 102300 | 573962650 | 8950 | 8950 | 8950 | 8940 | 266 |
| 522 | 20230821 | 102200 | 571583470 | 8950 | 8950 | 8960 | 8950 | 141 |
| 523 | 20230821 | 102100 | 570321480 | 8940 | 8950 | 8960 | 8940 | 653 |
| 524 | 20230821 | 102000 | 564477790 | 8950 | 8950 | 8960 | 8950 | 195 |
| 525 | 20230821 | 101900 | 562732440 | 8960 | 8960 | 8960 | 8960 | 16 |
| 526 | 20230821 | 101800 | 562589080 | 8960 | 8940 | 8960 | 8940 | 232 |
| 527 | 20230821 | 101700 | 560512790 | 8950 | 8960 | 8960 | 8930 | 215 |
| 528 | 20230821 | 101600 | 558590040 | 8960 | 8970 | 8970 | 8960 | 140 |
| 529 | 20230821 | 101500 | 557334500 | 8980 | 8990 | 8990 | 8980 | 1027 |
| 530 | 20230821 | 101400 | 548112010 | 9000 | 9000 | 9010 | 8980 | 330 |
| 531 | 20230821 | 101300 | 545143470 | 8990 | 8980 | 8990 | 8980 | 242 |
| 532 | 20230821 | 101200 | 542969540 | 8990 | 9000 | 9010 | 8990 | 619 |
| 533 | 20230821 | 101100 | 537402420 | 9010 | 9030 | 9030 | 9010 | 237 |
| 534 | 20230821 | 101000 | 535265090 | 9020 | 9020 | 9020 | 9010 | 304 |
| 535 | 20230821 | 100900 | 532523890 | 9020 | 9000 | 9020 | 8990 | 560 |
| 536 | 20230821 | 100800 | 527480530 | 8980 | 8960 | 9000 | 8960 | 455 |
| 537 | 20230821 | 100700 | 523393200 | 8970 | 9000 | 9000 | 8970 | 530 |
| 538 | 20230821 | 100600 | 518625590 | 9000 | 8960 | 9010 | 8960 | 5369 |
| 539 | 20230821 | 100500 | 470387630 | 8960 | 8930 | 8960 | 8930 | 3447 |
| 540 | 20230821 | 100400 | 439543000 | 8900 | 8930 | 8940 | 8900 | 499 |
| 541 | 20230821 | 100300 | 435089750 | 8930 | 8890 | 8930 | 8880 | 1966 |
| 542 | 20230821 | 100200 | 417581890 | 8890 | 8880 | 8890 | 8880 | 291 |
| 543 | 20230821 | 100100 | 414997520 | 8860 | 8900 | 8900 | 8860 | 199 |
| 544 | 20230821 | 100000 | 413229630 | 8890 | 8860 | 8900 | 8860 | 401 |
| 545 | 20230821 | 095900 | 409668140 | 8860 | 8860 | 8860 | 8840 | 238 |
| 546 | 20230821 | 095800 | 407559490 | 8850 | 8860 | 8860 | 8820 | 3703 |
| 547 | 20230821 | 095700 | 374871210 | 8870 | 8870 | 8880 | 8870 | 298 |
| 548 | 20230821 | 095600 | 372227200 | 8870 | 8870 | 8870 | 8870 | 46 |
| 549 | 20230821 | 095500 | 371819180 | 8870 | 8890 | 8890 | 8870 | 45 |
| 550 | 20230821 | 095400 | 371419590 | 8890 | 8900 | 8900 | 8880 | 335 |
| 551 | 20230821 | 095300 | 368441440 | 8890 | 8860 | 8890 | 8860 | 782 |
| 552 | 20230821 | 095200 | 361506170 | 8870 | 8860 | 8870 | 8820 | 3435 |
| 553 | 20230821 | 095100 | 331159220 | 8870 | 8870 | 8880 | 8870 | 312 |
| 554 | 20230821 | 095000 | 328390400 | 8870 | 8880 | 8880 | 8870 | 100 |
| 555 | 20230821 | 094900 | 327502860 | 8880 | 8870 | 8900 | 8860 | 674 |
| 556 | 20230821 | 094800 | 321526820 | 8870 | 8880 | 8880 | 8870 | 542 |
| 557 | 20230821 | 094700 | 316717870 | 8910 | 8910 | 8910 | 8900 | 211 |
| 558 | 20230821 | 094600 | 314838310 | 8910 | 8920 | 8920 | 8910 | 112 |
| 559 | 20230821 | 094500 | 313840270 | 8920 | 8910 | 8920 | 8900 | 238 |
| 560 | 20230821 | 094400 | 311721200 | 8900 | 8900 | 8910 | 8900 | 39 |
| 561 | 20230821 | 094300 | 311373750 | 8890 | 8900 | 8900 | 8890 | 108 |
| 562 | 20230821 | 094200 | 310412850 | 8910 | 8910 | 8910 | 8910 | 195 |
| 563 | 20230821 | 094100 | 308675400 | 8920 | 8920 | 8920 | 8920 | 74 |
| 564 | 20230821 | 094000 | 308015320 | 8920 | 8920 | 8920 | 8920 | 332 |
| 565 | 20230821 | 093900 | 305053880 | 8920 | 8930 | 8930 | 8920 | 14 |
| 566 | 20230821 | 093800 | 304928990 | 8920 | 8910 | 8920 | 8910 | 160 |
| 567 | 20230821 | 093700 | 303502640 | 8910 | 8900 | 8920 | 8900 | 358 |
| 568 | 20230821 | 093600 | 300313460 | 8890 | 8890 | 8890 | 8880 | 410 |
| 569 | 20230821 | 093500 | 296669100 | 8890 | 8880 | 8890 | 8880 | 59 |
| 570 | 20230821 | 093400 | 296144790 | 8880 | 8900 | 8910 | 8880 | 355 |
| 571 | 20230821 | 093300 | 292986610 | 8920 | 8910 | 8930 | 8900 | 949 |
| 572 | 20230821 | 093200 | 284537990 | 8910 | 8950 | 8950 | 8910 | 1096 |
| 573 | 20230821 | 093100 | 274751980 | 8950 | 8960 | 8970 | 8950 | 1469 |
| 574 | 20230821 | 093000 | 261592080 | 8960 | 8950 | 8970 | 8950 | 1269 |
| 575 | 20230821 | 092900 | 250209830 | 8960 | 8920 | 8960 | 8910 | 1652 |
| 576 | 20230821 | 092800 | 235431080 | 8920 | 8940 | 8940 | 8920 | 428 |
| 577 | 20230821 | 092700 | 231606630 | 8940 | 8930 | 8940 | 8920 | 563 |
| 578 | 20230821 | 092600 | 226578220 | 8920 | 8870 | 8920 | 8870 | 2548 |
| 579 | 20230821 | 092500 | 203900960 | 8870 | 8850 | 8880 | 8850 | 522 |
| 580 | 20230821 | 092400 | 199274370 | 8850 | 8840 | 8850 | 8840 | 152 |
| 581 | 20230821 | 092300 | 197930170 | 8840 | 8830 | 8850 | 8830 | 187 |
| 582 | 20230821 | 092200 | 196278080 | 8830 | 8800 | 8860 | 8800 | 1610 |
| 583 | 20230821 | 092100 | 182058900 | 8810 | 8780 | 8810 | 8780 | 799 |
| 584 | 20230821 | 092000 | 175036600 | 8790 | 8790 | 8840 | 8770 | 1910 |
| 585 | 20230821 | 091900 | 158219300 | 8790 | 8760 | 8790 | 8760 | 299 |
| 586 | 20230821 | 091800 | 155596640 | 8760 | 8700 | 8760 | 8700 | 1094 |
| 587 | 20230821 | 091700 | 146044630 | 8700 | 8690 | 8700 | 8670 | 362 |
| 588 | 20230821 | 091600 | 142900880 | 8680 | 8670 | 8680 | 8650 | 98 |
| 589 | 20230821 | 091500 | 142050610 | 8650 | 8670 | 8680 | 8650 | 43 |
| 590 | 20230821 | 091400 | 141678150 | 8650 | 8650 | 8650 | 8650 | 1 |
| 591 | 20230821 | 091300 | 141669500 | 8700 | 8710 | 8710 | 8660 | 396 |
| 592 | 20230821 | 091200 | 138225420 | 8730 | 8730 | 8730 | 8730 | 1 |
| 593 | 20230821 | 091100 | 138216690 | 8720 | 8730 | 8730 | 8680 | 1490 |
| 594 | 20230821 | 091000 | 125243580 | 8730 | 8700 | 8730 | 8690 | 910 |
| 595 | 20230821 | 090900 | 117322350 | 8710 | 8680 | 8710 | 8640 | 1623 |
| 596 | 20230821 | 090800 | 103232570 | 8680 | 8680 | 8680 | 8680 | 310 |
| 597 | 20230821 | 090700 | 100541770 | 8690 | 8640 | 8690 | 8530 | 310 |
| 598 | 20230821 | 090600 | 97863590 | 8680 | 8680 | 8710 | 8660 | 294 |
| 599 | 20230821 | 090500 | 95312530 | 8710 | 8700 | 8730 | 8680 | 396 |
| 600 | 20230821 | 090400 | 91865500 | 8690 | 8640 | 8690 | 8640 | 1913 |
| 601 | 20230821 | 090300 | 75274050 | 8660 | 8620 | 8670 | 8610 | 301 |
| 602 | 20230821 | 090200 | 72677560 | 8670 | 8530 | 8670 | 8530 | 3747 |
| 603 | 20230821 | 090100 | 40535720 | 8490 | 8490 | 8520 | 8490 | 458 |
| 604 | 20230821 | 090000 | 36640660 | 8480 | 8400 | 8480 | 8400 | 4360 |