30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 185700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 2723 |
| 3 | 20230821 | 185600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 4 | 20230821 | 185500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 5 | 20230821 | 185400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 6 | 20230821 | 185300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 7 | 20230821 | 185200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 8 | 20230821 | 185100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 9 | 20230821 | 185000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 10 | 20230821 | 184900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 11 | 20230821 | 184800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 12 | 20230821 | 184700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 13 | 20230821 | 184600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 14 | 20230821 | 184500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 15 | 20230821 | 184400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 16 | 20230821 | 184300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 17 | 20230821 | 184200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 18 | 20230821 | 184100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 19 | 20230821 | 184000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 20 | 20230821 | 183900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 21 | 20230821 | 183800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 22 | 20230821 | 183700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 23 | 20230821 | 183600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 24 | 20230821 | 183500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 25 | 20230821 | 183400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 26 | 20230821 | 183300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 27 | 20230821 | 183200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 28 | 20230821 | 183100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 29 | 20230821 | 183000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 30 | 20230821 | 182900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 31 | 20230821 | 182800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 32 | 20230821 | 182700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 2723 |
| 33 | 20230821 | 182600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 34 | 20230821 | 182500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 35 | 20230821 | 182400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 36 | 20230821 | 182300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 37 | 20230821 | 182200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 38 | 20230821 | 182100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 39 | 20230821 | 182000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 40 | 20230821 | 181900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 41 | 20230821 | 181800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 42 | 20230821 | 181700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 43 | 20230821 | 181600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 44 | 20230821 | 181500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 45 | 20230821 | 181400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 46 | 20230821 | 181300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 47 | 20230821 | 181200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 48 | 20230821 | 181100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 49 | 20230821 | 181000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 50 | 20230821 | 180900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 51 | 20230821 | 180800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 52 | 20230821 | 180700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 53 | 20230821 | 180600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 54 | 20230821 | 180500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 55 | 20230821 | 180400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 56 | 20230821 | 180300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 57 | 20230821 | 180200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 58 | 20230821 | 180100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 59 | 20230821 | 180000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 60 | 20230821 | 175900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 61 | 20230821 | 175800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 62 | 20230821 | 175700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 2723 |
| 63 | 20230821 | 175600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 64 | 20230821 | 175500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 65 | 20230821 | 175400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 66 | 20230821 | 175300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 67 | 20230821 | 175200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 68 | 20230821 | 175100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 69 | 20230821 | 175000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 70 | 20230821 | 174900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 71 | 20230821 | 174800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 72 | 20230821 | 174700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 73 | 20230821 | 174600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 74 | 20230821 | 174500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 75 | 20230821 | 174400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 76 | 20230821 | 174300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 77 | 20230821 | 174200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 78 | 20230821 | 174100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 79 | 20230821 | 174000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 80 | 20230821 | 173900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 81 | 20230821 | 173800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 82 | 20230821 | 173700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 83 | 20230821 | 173600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 84 | 20230821 | 173500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 85 | 20230821 | 173400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 86 | 20230821 | 173300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 87 | 20230821 | 173200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 88 | 20230821 | 173100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 89 | 20230821 | 173000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 90 | 20230821 | 172900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 91 | 20230821 | 172800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 92 | 20230821 | 172700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 2723 |
| 93 | 20230821 | 172600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 94 | 20230821 | 172500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 95 | 20230821 | 172400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 96 | 20230821 | 172300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 97 | 20230821 | 172200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 98 | 20230821 | 172100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 99 | 20230821 | 172000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 100 | 20230821 | 171900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 101 | 20230821 | 171800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 102 | 20230821 | 171700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 103 | 20230821 | 171600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 104 | 20230821 | 171500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 105 | 20230821 | 171400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 106 | 20230821 | 171300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 107 | 20230821 | 171200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 108 | 20230821 | 171100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 109 | 20230821 | 171000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 110 | 20230821 | 170900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 111 | 20230821 | 170800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 112 | 20230821 | 170700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 113 | 20230821 | 170600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 114 | 20230821 | 170500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 115 | 20230821 | 170400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 116 | 20230821 | 170300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 117 | 20230821 | 170200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 118 | 20230821 | 170100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 119 | 20230821 | 170000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 120 | 20230821 | 165900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 121 | 20230821 | 165800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 122 | 20230821 | 165700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 2723 |
| 123 | 20230821 | 165600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 124 | 20230821 | 165500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 125 | 20230821 | 165400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 126 | 20230821 | 165300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 127 | 20230821 | 165200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 128 | 20230821 | 165100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 129 | 20230821 | 165000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 130 | 20230821 | 164900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 131 | 20230821 | 164800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 132 | 20230821 | 164700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 133 | 20230821 | 164600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 134 | 20230821 | 164500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 135 | 20230821 | 164400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 136 | 20230821 | 164300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 137 | 20230821 | 164200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 138 | 20230821 | 164100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 139 | 20230821 | 164000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 140 | 20230821 | 163900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 141 | 20230821 | 163800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 142 | 20230821 | 163700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 143 | 20230821 | 163600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 144 | 20230821 | 163500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 145 | 20230821 | 163400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 146 | 20230821 | 163300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 147 | 20230821 | 163200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 148 | 20230821 | 163100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 149 | 20230821 | 163000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 150 | 20230821 | 162900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 151 | 20230821 | 162800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 152 | 20230821 | 162700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 2723 |
| 153 | 20230821 | 162600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 154 | 20230821 | 162500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 155 | 20230821 | 162400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 156 | 20230821 | 162300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 157 | 20230821 | 162200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 158 | 20230821 | 162100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 159 | 20230821 | 162000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 160 | 20230821 | 161900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 161 | 20230821 | 161800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 162 | 20230821 | 161700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 163 | 20230821 | 161600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 164 | 20230821 | 161500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 165 | 20230821 | 161400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 166 | 20230821 | 161300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 167 | 20230821 | 161200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 168 | 20230821 | 161100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 169 | 20230821 | 161000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 170 | 20230821 | 160900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 171 | 20230821 | 160800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 172 | 20230821 | 160700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 173 | 20230821 | 160600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 174 | 20230821 | 160500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 175 | 20230821 | 160400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 176 | 20230821 | 160300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 177 | 20230821 | 160200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 178 | 20230821 | 160100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 179 | 20230821 | 160000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 180 | 20230821 | 155900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 181 | 20230821 | 155800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 182 | 20230821 | 155700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 2723 |
| 183 | 20230821 | 155600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 184 | 20230821 | 155500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 185 | 20230821 | 155400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 186 | 20230821 | 155300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 187 | 20230821 | 155200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 188 | 20230821 | 155100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 189 | 20230821 | 155000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 190 | 20230821 | 154900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 191 | 20230821 | 154800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 192 | 20230821 | 154700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 193 | 20230821 | 154600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 194 | 20230821 | 154500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 195 | 20230821 | 154400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 196 | 20230821 | 154300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 197 | 20230821 | 154200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 198 | 20230821 | 154100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 199 | 20230821 | 154000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 200 | 20230821 | 153900 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 201 | 20230821 | 153800 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 202 | 20230821 | 153700 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 203 | 20230821 | 153600 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 204 | 20230821 | 153500 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 205 | 20230821 | 153400 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 206 | 20230821 | 153300 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 207 | 20230821 | 153200 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 208 | 20230821 | 153100 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 209 | 20230821 | 153000 | 3779373970 | 9800 | 9800 | 9800 | 9800 | 2723 |
| 210 | 20230821 | 152900 | 3752688570 | 9710 | 9710 | 9710 | 9710 | 0 |
| 211 | 20230821 | 152800 | 3752688570 | 9710 | 9710 | 9710 | 9710 | 0 |
| 212 | 20230821 | 152700 | 3752688570 | 9710 | 9710 | 9710 | 9710 | 0 |
| 213 | 20230821 | 152600 | 3752688570 | 9710 | 9710 | 9710 | 9710 | 0 |
| 214 | 20230821 | 152500 | 3752688570 | 9710 | 9710 | 9710 | 9710 | 0 |
| 215 | 20230821 | 152400 | 3752688570 | 9710 | 9710 | 9710 | 9710 | 0 |
| 216 | 20230821 | 152300 | 3752688570 | 9710 | 9710 | 9710 | 9710 | 0 |
| 217 | 20230821 | 152200 | 3752688570 | 9710 | 9710 | 9710 | 9710 | 0 |
| 218 | 20230821 | 152100 | 3752688570 | 9710 | 9710 | 9710 | 9710 | 0 |
| 219 | 20230821 | 152000 | 3752688570 | 9710 | 9710 | 9710 | 9710 | 0 |
| 220 | 20230821 | 151900 | 3752688570 | 9710 | 9740 | 9740 | 9710 | 917 |
| 221 | 20230821 | 151800 | 3743782970 | 9740 | 9760 | 9770 | 9740 | 1696 |
| 222 | 20230821 | 151700 | 3727246050 | 9770 | 9770 | 9770 | 9760 | 416 |
| 223 | 20230821 | 151600 | 3723181890 | 9760 | 9790 | 9800 | 9760 | 101 |
| 224 | 20230821 | 151500 | 3722193630 | 9800 | 9760 | 9800 | 9750 | 287 |
| 225 | 20230821 | 151400 | 3719393630 | 9760 | 9780 | 9780 | 9760 | 691 |
| 226 | 20230821 | 151300 | 3712645710 | 9780 | 9790 | 9810 | 9780 | 622 |
| 227 | 20230821 | 151200 | 3706560130 | 9790 | 9790 | 9790 | 9760 | 37 |
| 228 | 20230821 | 151100 | 3706197930 | 9740 | 9770 | 9770 | 9740 | 51 |
| 229 | 20230821 | 151000 | 3705700510 | 9780 | 9750 | 9820 | 9750 | 868 |
| 230 | 20230821 | 150900 | 3697201820 | 9840 | 9860 | 9860 | 9760 | 325 |
| 231 | 20230821 | 150800 | 3694016260 | 9890 | 9690 | 9890 | 9680 | 7796 |
| 232 | 20230821 | 150700 | 3617588870 | 9680 | 9690 | 9690 | 9670 | 1030 |
| 233 | 20230821 | 150600 | 3607617390 | 9690 | 9700 | 9700 | 9690 | 706 |
| 234 | 20230821 | 150500 | 3600769710 | 9690 | 9700 | 9700 | 9690 | 182 |
| 235 | 20230821 | 150400 | 3599004810 | 9670 | 9670 | 9670 | 9670 | 0 |
| 236 | 20230821 | 150300 | 3599004810 | 9670 | 9690 | 9690 | 9670 | 1033 |
| 237 | 20230821 | 150200 | 3589011700 | 9680 | 9690 | 9690 | 9670 | 366 |
| 238 | 20230821 | 150100 | 3585465490 | 9680 | 9700 | 9700 | 9670 | 2025 |
| 239 | 20230821 | 150000 | 3565865250 | 9720 | 9730 | 9730 | 9720 | 197 |
| 240 | 20230821 | 145900 | 3563948780 | 9700 | 9740 | 9740 | 9690 | 5222 |
| 241 | 20230821 | 145800 | 3513227810 | 9740 | 9790 | 9790 | 9740 | 547 |
| 242 | 20230821 | 145700 | 3507897990 | 9750 | 9740 | 9750 | 9740 | 10 |
| 243 | 20230821 | 145600 | 3507800580 | 9740 | 9790 | 9820 | 9740 | 1343 |
| 244 | 20230821 | 145500 | 3494697030 | 9790 | 9810 | 9810 | 9790 | 85 |
| 245 | 20230821 | 145400 | 3493864090 | 9800 | 9800 | 9800 | 9800 | 52 |
| 246 | 20230821 | 145300 | 3493354490 | 9760 | 9800 | 9800 | 9750 | 149 |
| 247 | 20230821 | 145200 | 3491898800 | 9800 | 9900 | 9900 | 9800 | 718 |
| 248 | 20230821 | 145100 | 3484854180 | 9900 | 9760 | 9900 | 9760 | 5261 |
| 249 | 20230821 | 145000 | 3433195330 | 9760 | 9760 | 9760 | 9760 | 423 |
| 250 | 20230821 | 144900 | 3429066850 | 9730 | 9760 | 9760 | 9730 | 4 |
| 251 | 20230821 | 144800 | 3429027860 | 9760 | 9750 | 9760 | 9750 | 198 |
| 252 | 20230821 | 144700 | 3427095700 | 9740 | 9750 | 9750 | 9740 | 213 |
| 253 | 20230821 | 144600 | 3425019770 | 9760 | 9760 | 9760 | 9750 | 650 |
| 254 | 20230821 | 144500 | 3418681290 | 9760 | 9750 | 9760 | 9750 | 229 |
| 255 | 20230821 | 144400 | 3416447050 | 9750 | 9780 | 9790 | 9750 | 2246 |
| 256 | 20230821 | 144300 | 3394533930 | 9790 | 9780 | 9790 | 9780 | 189 |
| 257 | 20230821 | 144200 | 3392685140 | 9780 | 9770 | 9780 | 9770 | 298 |
| 258 | 20230821 | 144100 | 3389771700 | 9780 | 9780 | 9780 | 9780 | 159 |
| 259 | 20230821 | 144000 | 3388216680 | 9770 | 9780 | 9780 | 9770 | 354 |
| 260 | 20230821 | 143900 | 3384755560 | 9770 | 9770 | 9780 | 9770 | 175 |
| 261 | 20230821 | 143800 | 3383044490 | 9770 | 9770 | 9770 | 9750 | 183 |
| 262 | 20230821 | 143700 | 3381257550 | 9750 | 9740 | 9750 | 9740 | 64 |
| 263 | 20230821 | 143600 | 3380633850 | 9700 | 9770 | 9770 | 9690 | 3505 |
| 264 | 20230821 | 143500 | 3346522830 | 9780 | 9790 | 9790 | 9780 | 333 |
| 265 | 20230821 | 143400 | 3343263660 | 9790 | 9800 | 9800 | 9790 | 310 |
| 266 | 20230821 | 143300 | 3340227360 | 9810 | 9810 | 9810 | 9800 | 220 |
| 267 | 20230821 | 143200 | 3338069420 | 9800 | 9800 | 9810 | 9800 | 135 |
| 268 | 20230821 | 143100 | 3336746100 | 9800 | 9800 | 9800 | 9800 | 445 |
| 269 | 20230821 | 143000 | 3332385100 | 9790 | 9790 | 9790 | 9780 | 250 |
| 270 | 20230821 | 142900 | 3329937820 | 9780 | 9780 | 9780 | 9780 | 4 |
| 271 | 20230821 | 142800 | 3329898700 | 9770 | 9750 | 9770 | 9750 | 75 |
| 272 | 20230821 | 142700 | 3329167000 | 9750 | 9790 | 9800 | 9750 | 1370 |
| 273 | 20230821 | 142600 | 3315777260 | 9800 | 9800 | 9800 | 9790 | 206 |
| 274 | 20230821 | 142500 | 3313758700 | 9800 | 9800 | 9800 | 9800 | 50 |
| 275 | 20230821 | 142400 | 3313268700 | 9810 | 9790 | 9810 | 9790 | 942 |
| 276 | 20230821 | 142300 | 3304036150 | 9790 | 9800 | 9800 | 9790 | 156 |
| 277 | 20230821 | 142200 | 3302508670 | 9800 | 9800 | 9800 | 9800 | 61 |
| 278 | 20230821 | 142100 | 3301910870 | 9750 | 9800 | 9800 | 9750 | 1028 |
| 279 | 20230821 | 142000 | 3291873050 | 9790 | 9790 | 9800 | 9780 | 341 |
| 280 | 20230821 | 141900 | 3288535770 | 9800 | 9800 | 9800 | 9800 | 138 |
| 281 | 20230821 | 141800 | 3287183370 | 9790 | 9810 | 9810 | 9790 | 418 |
| 282 | 20230821 | 141700 | 3283090590 | 9800 | 9810 | 9810 | 9800 | 308 |
| 283 | 20230821 | 141600 | 3280070260 | 9810 | 9810 | 9810 | 9810 | 38 |
| 284 | 20230821 | 141500 | 3279697480 | 9810 | 9820 | 9820 | 9810 | 236 |
| 285 | 20230821 | 141400 | 3277380770 | 9810 | 9810 | 9820 | 9810 | 249 |
| 286 | 20230821 | 141300 | 3274935760 | 9810 | 9820 | 9820 | 9810 | 250 |
| 287 | 20230821 | 141200 | 3272481950 | 9820 | 9810 | 9820 | 9810 | 27 |
| 288 | 20230821 | 141100 | 3272217050 | 9800 | 9820 | 9820 | 9800 | 752 |
| 289 | 20230821 | 141000 | 3264841500 | 9830 | 9840 | 9840 | 9830 | 223 |
| 290 | 20230821 | 140900 | 3262648500 | 9830 | 9810 | 9830 | 9810 | 9 |
| 291 | 20230821 | 140800 | 3262560130 | 9840 | 9840 | 9840 | 9840 | 87 |
| 292 | 20230821 | 140700 | 3261704050 | 9840 | 9810 | 9840 | 9810 | 162 |
| 293 | 20230821 | 140600 | 3260110690 | 9820 | 9830 | 9850 | 9820 | 348 |
| 294 | 20230821 | 140500 | 3256687390 | 9850 | 9830 | 9850 | 9830 | 687 |
| 295 | 20230821 | 140400 | 3249924260 | 9860 | 9860 | 9860 | 9860 | 37 |
| 296 | 20230821 | 140300 | 3249559440 | 9830 | 9830 | 9830 | 9780 | 5012 |
| 297 | 20230821 | 140200 | 3200352080 | 9840 | 9840 | 9840 | 9830 | 263 |
| 298 | 20230821 | 140100 | 3197765200 | 9840 | 9830 | 9840 | 9810 | 2538 |
| 299 | 20230821 | 140000 | 3172864080 | 9830 | 9810 | 9830 | 9810 | 364 |
| 300 | 20230821 | 135900 | 3169290970 | 9810 | 9820 | 9820 | 9810 | 316 |
| 301 | 20230821 | 135800 | 3166189780 | 9830 | 9840 | 9850 | 9830 | 700 |
| 302 | 20230821 | 135700 | 3159304230 | 9850 | 9860 | 9860 | 9840 | 292 |
| 303 | 20230821 | 135600 | 3156427520 | 9870 | 9850 | 9870 | 9850 | 174 |
| 304 | 20230821 | 135500 | 3154712830 | 9870 | 9870 | 9870 | 9870 | 64 |
| 305 | 20230821 | 135400 | 3154081150 | 9860 | 9860 | 9860 | 9860 | 168 |
| 306 | 20230821 | 135300 | 3152424670 | 9860 | 9850 | 9860 | 9830 | 528 |
| 307 | 20230821 | 135200 | 3147230330 | 9870 | 9870 | 9870 | 9870 | 34 |
| 308 | 20230821 | 135100 | 3146894750 | 9870 | 9840 | 9870 | 9840 | 169 |
| 309 | 20230821 | 135000 | 3145230680 | 9850 | 9850 | 9850 | 9850 | 233 |
| 310 | 20230821 | 134900 | 3142935630 | 9890 | 9890 | 9890 | 9860 | 734 |
| 311 | 20230821 | 134800 | 3135692060 | 9900 | 9870 | 9900 | 9870 | 39 |
| 312 | 20230821 | 134700 | 3135305990 | 9880 | 9900 | 9900 | 9880 | 704 |
| 313 | 20230821 | 134600 | 3128346410 | 9900 | 9900 | 9900 | 9900 | 35 |
| 314 | 20230821 | 134500 | 3127999910 | 9900 | 9910 | 9910 | 9880 | 453 |
| 315 | 20230821 | 134400 | 3123521250 | 9910 | 9900 | 9910 | 9900 | 393 |
| 316 | 20230821 | 134300 | 3119626800 | 9900 | 9900 | 9900 | 9890 | 286 |
| 317 | 20230821 | 134200 | 3116796900 | 9900 | 9900 | 9900 | 9900 | 96 |
| 318 | 20230821 | 134100 | 3115846500 | 9890 | 9900 | 9900 | 9890 | 317 |
| 319 | 20230821 | 134000 | 3112709220 | 9900 | 9890 | 9900 | 9890 | 127 |
| 320 | 20230821 | 133900 | 3111453120 | 9900 | 9880 | 9900 | 9880 | 1122 |
| 321 | 20230821 | 133800 | 3100365320 | 9880 | 9880 | 9880 | 9870 | 295 |
| 322 | 20230821 | 133700 | 3097450740 | 9880 | 9880 | 9880 | 9880 | 255 |
| 323 | 20230821 | 133600 | 3094931340 | 9880 | 9880 | 9880 | 9870 | 396 |
| 324 | 20230821 | 133500 | 3091019660 | 9880 | 9860 | 9880 | 9860 | 193 |
| 325 | 20230821 | 133400 | 3089114650 | 9860 | 9870 | 9870 | 9860 | 127 |
| 326 | 20230821 | 133300 | 3087862160 | 9850 | 9850 | 9850 | 9820 | 817 |
| 327 | 20230821 | 133200 | 3079824510 | 9850 | 9870 | 9870 | 9840 | 509 |
| 328 | 20230821 | 133100 | 3074807460 | 9870 | 9860 | 9870 | 9860 | 41 |
| 329 | 20230821 | 133000 | 3074402820 | 9860 | 9860 | 9860 | 9860 | 166 |
| 330 | 20230821 | 132900 | 3072766060 | 9870 | 9880 | 9880 | 9860 | 421 |
| 331 | 20230821 | 132800 | 3068611970 | 9890 | 9900 | 9900 | 9890 | 269 |
| 332 | 20230821 | 132700 | 3065951360 | 9890 | 9880 | 9890 | 9880 | 594 |
| 333 | 20230821 | 132600 | 3060081230 | 9880 | 9880 | 9880 | 9870 | 878 |
| 334 | 20230821 | 132500 | 3051409900 | 9890 | 9880 | 9890 | 9880 | 230 |
| 335 | 20230821 | 132400 | 3049136840 | 9880 | 9880 | 9880 | 9880 | 104 |
| 336 | 20230821 | 132300 | 3048109320 | 9890 | 9890 | 9900 | 9880 | 274 |
| 337 | 20230821 | 132200 | 3045400220 | 9890 | 9890 | 9900 | 9880 | 1354 |
| 338 | 20230821 | 132100 | 3032001370 | 9890 | 9880 | 9900 | 9880 | 229 |
| 339 | 20230821 | 132000 | 3029737270 | 9880 | 9920 | 9920 | 9880 | 821 |
| 340 | 20230821 | 131900 | 3021609010 | 9920 | 9910 | 9930 | 9910 | 704 |
| 341 | 20230821 | 131800 | 3014621970 | 9880 | 9870 | 9930 | 9870 | 2890 |
| 342 | 20230821 | 131700 | 2986035830 | 9870 | 9850 | 9870 | 9850 | 1936 |
| 343 | 20230821 | 131600 | 2966953390 | 9850 | 9800 | 9850 | 9780 | 4611 |
| 344 | 20230821 | 131500 | 2921635520 | 9800 | 9750 | 9800 | 9750 | 6528 |
| 345 | 20230821 | 131400 | 2857892060 | 9750 | 9760 | 9760 | 9740 | 847 |
| 346 | 20230821 | 131300 | 2849626960 | 9760 | 9720 | 9760 | 9720 | 266 |
| 347 | 20230821 | 131200 | 2847040310 | 9690 | 9690 | 9690 | 9690 | 0 |
| 348 | 20230821 | 131100 | 2847040310 | 9690 | 9690 | 9690 | 9690 | 577 |
| 349 | 20230821 | 131000 | 2841449180 | 9690 | 9690 | 9690 | 9680 | 2321 |
| 350 | 20230821 | 130900 | 2818958890 | 9690 | 9670 | 9690 | 9670 | 748 |
| 351 | 20230821 | 130800 | 2811723100 | 9680 | 9690 | 9690 | 9680 | 359 |
| 352 | 20230821 | 130700 | 2808246300 | 9670 | 9680 | 9680 | 9670 | 1017 |
| 353 | 20230821 | 130600 | 2798406450 | 9690 | 9720 | 9720 | 9680 | 1307 |
| 354 | 20230821 | 130500 | 2785742740 | 9720 | 9700 | 9720 | 9690 | 789 |
| 355 | 20230821 | 130400 | 2778096220 | 9720 | 9720 | 9720 | 9720 | 10 |
| 356 | 20230821 | 130300 | 2777999020 | 9690 | 9720 | 9720 | 9690 | 474 |
| 357 | 20230821 | 130200 | 2773403750 | 9710 | 9720 | 9730 | 9710 | 296 |
| 358 | 20230821 | 130100 | 2770527660 | 9730 | 9730 | 9730 | 9730 | 28 |
| 359 | 20230821 | 130000 | 2770255220 | 9720 | 9720 | 9730 | 9720 | 259 |
| 360 | 20230821 | 125900 | 2767737360 | 9730 | 9740 | 9740 | 9730 | 409 |
| 361 | 20230821 | 125800 | 2763757710 | 9740 | 9740 | 9740 | 9740 | 92 |
| 362 | 20230821 | 125700 | 2762861630 | 9760 | 9780 | 9780 | 9760 | 120 |
| 363 | 20230821 | 125600 | 2761689800 | 9760 | 9760 | 9770 | 9760 | 535 |
| 364 | 20230821 | 125500 | 2756463200 | 9760 | 9740 | 9760 | 9740 | 101 |
| 365 | 20230821 | 125400 | 2755477460 | 9760 | 9730 | 9760 | 9730 | 179 |
| 366 | 20230821 | 125300 | 2753733160 | 9730 | 9730 | 9730 | 9730 | 432 |
| 367 | 20230821 | 125200 | 2749529800 | 9730 | 9720 | 9730 | 9720 | 90 |
| 368 | 20230821 | 125100 | 2748654970 | 9720 | 9720 | 9720 | 9720 | 0 |
| 369 | 20230821 | 125000 | 2748654970 | 9720 | 9720 | 9720 | 9700 | 114 |
| 370 | 20230821 | 124900 | 2747547030 | 9730 | 9740 | 9750 | 9730 | 113 |
| 371 | 20230821 | 124800 | 2746446940 | 9750 | 9720 | 9750 | 9700 | 2345 |
| 372 | 20230821 | 124700 | 2723683120 | 9730 | 9750 | 9750 | 9730 | 268 |
| 373 | 20230821 | 124600 | 2721074740 | 9750 | 9770 | 9770 | 9750 | 87 |
| 374 | 20230821 | 124500 | 2720226400 | 9760 | 9750 | 9760 | 9750 | 182 |
| 375 | 20230821 | 124400 | 2718450820 | 9760 | 9760 | 9760 | 9760 | 1 |
| 376 | 20230821 | 124300 | 2718441060 | 9750 | 9740 | 9750 | 9740 | 43 |
| 377 | 20230821 | 124200 | 2718021880 | 9740 | 9700 | 9740 | 9700 | 52 |
| 378 | 20230821 | 124100 | 2717515440 | 9700 | 9700 | 9700 | 9700 | 27 |
| 379 | 20230821 | 124000 | 2717253540 | 9730 | 9750 | 9750 | 9730 | 119 |
| 380 | 20230821 | 123900 | 2716094050 | 9770 | 9670 | 9770 | 9670 | 1133 |
| 381 | 20230821 | 123800 | 2705123350 | 9670 | 9670 | 9670 | 9670 | 129 |
| 382 | 20230821 | 123700 | 2703875920 | 9650 | 9740 | 9740 | 9630 | 10161 |
| 383 | 20230821 | 123600 | 2605450900 | 9750 | 9760 | 9760 | 9750 | 673 |
| 384 | 20230821 | 123500 | 2598883730 | 9760 | 9760 | 9760 | 9760 | 83 |
| 385 | 20230821 | 123400 | 2598073650 | 9780 | 9770 | 9780 | 9770 | 90 |
| 386 | 20230821 | 123300 | 2597193980 | 9770 | 9760 | 9770 | 9760 | 255 |
| 387 | 20230821 | 123200 | 2594704800 | 9780 | 9780 | 9780 | 9780 | 14 |
| 388 | 20230821 | 123100 | 2594567880 | 9780 | 9780 | 9780 | 9780 | 200 |
| 389 | 20230821 | 123000 | 2592611880 | 9780 | 9770 | 9780 | 9760 | 169 |
| 390 | 20230821 | 122900 | 2590961690 | 9780 | 9780 | 9780 | 9780 | 28 |
| 391 | 20230821 | 122800 | 2590687850 | 9770 | 9770 | 9770 | 9770 | 5 |
| 392 | 20230821 | 122700 | 2590639000 | 9770 | 9780 | 9790 | 9770 | 210 |
| 393 | 20230821 | 122600 | 2588585680 | 9800 | 9790 | 9800 | 9790 | 8 |
| 394 | 20230821 | 122500 | 2588507290 | 9800 | 9780 | 9800 | 9770 | 690 |
| 395 | 20230821 | 122400 | 2581758650 | 9780 | 9800 | 9800 | 9780 | 234 |
| 396 | 20230821 | 122300 | 2579469370 | 9810 | 9810 | 9810 | 9810 | 1 |
| 397 | 20230821 | 122200 | 2579459560 | 9750 | 9750 | 9750 | 9750 | 39 |
| 398 | 20230821 | 122100 | 2579079310 | 9750 | 9750 | 9750 | 9750 | 1258 |
| 399 | 20230821 | 122000 | 2566813810 | 9750 | 9750 | 9750 | 9750 | 53 |
| 400 | 20230821 | 121900 | 2566297060 | 9740 | 9740 | 9740 | 9740 | 0 |
| 401 | 20230821 | 121800 | 2566297060 | 9740 | 9750 | 9750 | 9740 | 279 |
| 402 | 20230821 | 121700 | 2563579230 | 9750 | 9750 | 9750 | 9750 | 134 |
| 403 | 20230821 | 121600 | 2562272730 | 9740 | 9750 | 9750 | 9740 | 141 |
| 404 | 20230821 | 121500 | 2560898380 | 9750 | 9750 | 9750 | 9750 | 0 |
| 405 | 20230821 | 121400 | 2560898380 | 9750 | 9750 | 9750 | 9750 | 74 |
| 406 | 20230821 | 121300 | 2560176880 | 9750 | 9780 | 9780 | 9750 | 742 |
| 407 | 20230821 | 121200 | 2552924700 | 9770 | 9770 | 9770 | 9770 | 0 |
| 408 | 20230821 | 121100 | 2552924700 | 9770 | 9760 | 9770 | 9760 | 199 |
| 409 | 20230821 | 121000 | 2550982290 | 9770 | 9780 | 9780 | 9770 | 213 |
| 410 | 20230821 | 120900 | 2548900980 | 9780 | 9780 | 9780 | 9780 | 43 |
| 411 | 20230821 | 120800 | 2548480440 | 9770 | 9770 | 9770 | 9770 | 58 |
| 412 | 20230821 | 120700 | 2547913780 | 9770 | 9770 | 9770 | 9770 | 3 |
| 413 | 20230821 | 120600 | 2547884470 | 9770 | 9770 | 9770 | 9770 | 0 |
| 414 | 20230821 | 120500 | 2547884470 | 9770 | 9750 | 9770 | 9750 | 90 |
| 415 | 20230821 | 120400 | 2547005230 | 9750 | 9760 | 9760 | 9750 | 144 |
| 416 | 20230821 | 120300 | 2545599820 | 9760 | 9760 | 9760 | 9760 | 133 |
| 417 | 20230821 | 120200 | 2544301740 | 9770 | 9770 | 9770 | 9770 | 80 |
| 418 | 20230821 | 120100 | 2543520140 | 9770 | 9780 | 9780 | 9770 | 180 |
| 419 | 20230821 | 120000 | 2541760610 | 9770 | 9780 | 9780 | 9770 | 126 |
| 420 | 20230821 | 115900 | 2540529550 | 9780 | 9770 | 9780 | 9770 | 218 |
| 421 | 20230821 | 115800 | 2538398450 | 9780 | 9780 | 9780 | 9760 | 90 |
| 422 | 20230821 | 115700 | 2537518310 | 9780 | 9780 | 9780 | 9780 | 0 |
| 423 | 20230821 | 115600 | 2537518310 | 9780 | 9780 | 9780 | 9780 | 41 |
| 424 | 20230821 | 115500 | 2537117330 | 9750 | 9780 | 9780 | 9750 | 213 |
| 425 | 20230821 | 115400 | 2535038320 | 9780 | 9770 | 9780 | 9770 | 290 |
| 426 | 20230821 | 115300 | 2532203020 | 9770 | 9770 | 9770 | 9770 | 72 |
| 427 | 20230821 | 115200 | 2531499580 | 9770 | 9760 | 9770 | 9760 | 72 |
| 428 | 20230821 | 115100 | 2530796440 | 9770 | 9760 | 9770 | 9760 | 11 |
| 429 | 20230821 | 115000 | 2530689000 | 9760 | 9760 | 9760 | 9760 | 0 |
| 430 | 20230821 | 114900 | 2530689000 | 9760 | 9760 | 9760 | 9760 | 21 |
| 431 | 20230821 | 114800 | 2530484040 | 9780 | 9760 | 9780 | 9760 | 45 |
| 432 | 20230821 | 114700 | 2530044080 | 9730 | 9730 | 9730 | 9730 | 43 |
| 433 | 20230821 | 114600 | 2529625690 | 9730 | 9730 | 9730 | 9730 | 0 |
| 434 | 20230821 | 114500 | 2529625690 | 9730 | 9750 | 9750 | 9730 | 195 |
| 435 | 20230821 | 114400 | 2527727360 | 9740 | 9760 | 9770 | 9740 | 294 |
| 436 | 20230821 | 114300 | 2524858650 | 9790 | 9790 | 9790 | 9790 | 0 |
| 437 | 20230821 | 114200 | 2524858650 | 9790 | 9790 | 9790 | 9790 | 36 |
| 438 | 20230821 | 114100 | 2524506210 | 9770 | 9770 | 9770 | 9770 | 18 |
| 439 | 20230821 | 114000 | 2524330350 | 9770 | 9770 | 9770 | 9770 | 48 |
| 440 | 20230821 | 113900 | 2523861390 | 9770 | 9770 | 9770 | 9770 | 67 |
| 441 | 20230821 | 113800 | 2523206800 | 9730 | 9730 | 9730 | 9730 | 0 |
| 442 | 20230821 | 113700 | 2523206800 | 9730 | 9750 | 9750 | 9730 | 69 |
| 443 | 20230821 | 113600 | 2522534750 | 9750 | 9770 | 9770 | 9740 | 1265 |
| 444 | 20230821 | 113500 | 2510206880 | 9770 | 9780 | 9780 | 9770 | 365 |
| 445 | 20230821 | 113400 | 2506638500 | 9790 | 9800 | 9800 | 9790 | 249 |
| 446 | 20230821 | 113300 | 2504198500 | 9800 | 9800 | 9800 | 9800 | 347 |
| 447 | 20230821 | 113200 | 2500797900 | 9810 | 9810 | 9810 | 9800 | 84 |
| 448 | 20230821 | 113100 | 2499973870 | 9800 | 9760 | 9810 | 9760 | 992 |
| 449 | 20230821 | 113000 | 2490270910 | 9750 | 9750 | 9760 | 9750 | 361 |
| 450 | 20230821 | 112900 | 2486751030 | 9750 | 9730 | 9750 | 9730 | 1763 |
| 451 | 20230821 | 112800 | 2469583460 | 9730 | 9730 | 9730 | 9730 | 33 |
| 452 | 20230821 | 112700 | 2469262370 | 9690 | 9690 | 9690 | 9690 | 53 |
| 453 | 20230821 | 112600 | 2468748800 | 9730 | 9730 | 9730 | 9730 | 38 |
| 454 | 20230821 | 112500 | 2468379060 | 9680 | 9690 | 9740 | 9680 | 449 |
| 455 | 20230821 | 112400 | 2464012100 | 9690 | 9690 | 9690 | 9670 | 364 |
| 456 | 20230821 | 112300 | 2460487840 | 9690 | 9690 | 9690 | 9690 | 313 |
| 457 | 20230821 | 112200 | 2457454870 | 9690 | 9700 | 9700 | 9670 | 10269 |
| 458 | 20230821 | 112100 | 2358127700 | 9710 | 9740 | 9740 | 9710 | 200 |
| 459 | 20230821 | 112000 | 2356182700 | 9740 | 9740 | 9740 | 9740 | 34 |
| 460 | 20230821 | 111900 | 2355851540 | 9740 | 9710 | 9740 | 9710 | 137 |
| 461 | 20230821 | 111800 | 2354520160 | 9700 | 9700 | 9700 | 9700 | 203 |
| 462 | 20230821 | 111700 | 2352551060 | 9700 | 9700 | 9700 | 9700 | 166 |
| 463 | 20230821 | 111600 | 2350940860 | 9700 | 9740 | 9740 | 9700 | 268 |
| 464 | 20230821 | 111500 | 2348331740 | 9740 | 9740 | 9740 | 9740 | 0 |
| 465 | 20230821 | 111400 | 2348331740 | 9740 | 9740 | 9740 | 9740 | 80 |
| 466 | 20230821 | 111300 | 2347552540 | 9750 | 9750 | 9750 | 9750 | 38 |
| 467 | 20230821 | 111200 | 2347182040 | 9750 | 9750 | 9750 | 9750 | 102 |
| 468 | 20230821 | 111100 | 2346187540 | 9750 | 9750 | 9750 | 9750 | 1 |
| 469 | 20230821 | 111000 | 2346177790 | 9750 | 9730 | 9750 | 9720 | 2532 |
| 470 | 20230821 | 110900 | 2321537190 | 9710 | 9730 | 9730 | 9710 | 8 |
| 471 | 20230821 | 110800 | 2321459410 | 9730 | 9690 | 9730 | 9690 | 1026 |
| 472 | 20230821 | 110700 | 2311488930 | 9680 | 9720 | 9720 | 9680 | 990 |
| 473 | 20230821 | 110600 | 2301889770 | 9730 | 9720 | 9730 | 9720 | 239 |
| 474 | 20230821 | 110500 | 2299565320 | 9720 | 9730 | 9730 | 9720 | 2046 |
| 475 | 20230821 | 110400 | 2279669430 | 9730 | 9750 | 9760 | 9730 | 644 |
| 476 | 20230821 | 110300 | 2273393950 | 9760 | 9760 | 9760 | 9750 | 250 |
| 477 | 20230821 | 110200 | 2270956060 | 9750 | 9770 | 9780 | 9750 | 438 |
| 478 | 20230821 | 110100 | 2266679970 | 9780 | 9780 | 9780 | 9780 | 0 |
| 479 | 20230821 | 110000 | 2266679970 | 9780 | 9780 | 9780 | 9780 | 106 |
| 480 | 20230821 | 105900 | 2265643290 | 9760 | 9760 | 9760 | 9760 | 0 |
| 481 | 20230821 | 105800 | 2265643290 | 9760 | 9760 | 9760 | 9760 | 11 |
| 482 | 20230821 | 105700 | 2265535930 | 9760 | 9760 | 9760 | 9750 | 202 |
| 483 | 20230821 | 105600 | 2263565880 | 9760 | 9760 | 9760 | 9760 | 292 |
| 484 | 20230821 | 105500 | 2260715960 | 9760 | 9760 | 9760 | 9760 | 1 |
| 485 | 20230821 | 105400 | 2260706200 | 9780 | 9780 | 9780 | 9780 | 0 |
| 486 | 20230821 | 105300 | 2260706200 | 9780 | 9760 | 9780 | 9760 | 1083 |
| 487 | 20230821 | 105200 | 2250115200 | 9760 | 9780 | 9790 | 9760 | 382 |
| 488 | 20230821 | 105100 | 2246382450 | 9790 | 9790 | 9790 | 9790 | 0 |
| 489 | 20230821 | 105000 | 2246382450 | 9790 | 9780 | 9790 | 9780 | 212 |
| 490 | 20230821 | 104900 | 2244307560 | 9780 | 9780 | 9780 | 9780 | 262 |
| 491 | 20230821 | 104800 | 2241745200 | 9780 | 9780 | 9780 | 9780 | 178 |
| 492 | 20230821 | 104700 | 2240004360 | 9780 | 9780 | 9780 | 9780 | 53 |
| 493 | 20230821 | 104600 | 2239486020 | 9770 | 9760 | 9770 | 9760 | 246 |
| 494 | 20230821 | 104500 | 2237083440 | 9720 | 9730 | 9760 | 9720 | 2178 |
| 495 | 20230821 | 104400 | 2215886200 | 9760 | 9740 | 9760 | 9730 | 823 |
| 496 | 20230821 | 104300 | 2207868440 | 9740 | 9770 | 9770 | 9740 | 235 |
| 497 | 20230821 | 104200 | 2205578800 | 9750 | 9750 | 9750 | 9750 | 210 |
| 498 | 20230821 | 104100 | 2203531300 | 9750 | 9770 | 9770 | 9750 | 274 |
| 499 | 20230821 | 104000 | 2200854340 | 9770 | 9810 | 9810 | 9680 | 3760 |
| 500 | 20230821 | 103900 | 2164282600 | 9810 | 9810 | 9810 | 9810 | 10 |
| 501 | 20230821 | 103800 | 2164184500 | 9810 | 9810 | 9810 | 9810 | 41 |
| 502 | 20230821 | 103700 | 2163782290 | 9810 | 9820 | 9820 | 9810 | 83 |
| 503 | 20230821 | 103600 | 2162967330 | 9820 | 9760 | 9820 | 9730 | 7538 |
| 504 | 20230821 | 103500 | 2089557890 | 9760 | 9760 | 9780 | 9750 | 640 |
| 505 | 20230821 | 103400 | 2083314840 | 9760 | 9760 | 9840 | 9740 | 2090 |
| 506 | 20230821 | 103300 | 2062934960 | 9760 | 9830 | 9830 | 9760 | 1069 |
| 507 | 20230821 | 103200 | 2052472920 | 9850 | 9850 | 9850 | 9830 | 449 |
| 508 | 20230821 | 103100 | 2048052680 | 9870 | 9880 | 9880 | 9860 | 302 |
| 509 | 20230821 | 103000 | 2045072120 | 9880 | 9880 | 9880 | 9870 | 135 |
| 510 | 20230821 | 102900 | 2043739420 | 9880 | 9880 | 9880 | 9880 | 14 |
| 511 | 20230821 | 102800 | 2043601100 | 9880 | 9860 | 9880 | 9860 | 190 |
| 512 | 20230821 | 102700 | 2041727040 | 9860 | 9850 | 9860 | 9850 | 300 |
| 513 | 20230821 | 102600 | 2038771000 | 9850 | 9850 | 9850 | 9840 | 24 |
| 514 | 20230821 | 102500 | 2038534730 | 9850 | 9860 | 9860 | 9850 | 132 |
| 515 | 20230821 | 102400 | 2037234430 | 9860 | 9870 | 9870 | 9850 | 74 |
| 516 | 20230821 | 102300 | 2036504520 | 9820 | 9880 | 9880 | 9800 | 2127 |
| 517 | 20230821 | 102200 | 2015613890 | 9880 | 9880 | 9880 | 9870 | 49 |
| 518 | 20230821 | 102100 | 2015130070 | 9880 | 9880 | 9890 | 9870 | 142 |
| 519 | 20230821 | 102000 | 2013726590 | 9870 | 9850 | 9890 | 9850 | 402 |
| 520 | 20230821 | 101900 | 2009762720 | 9830 | 9890 | 9890 | 9830 | 430 |
| 521 | 20230821 | 101800 | 2005526310 | 9900 | 9940 | 9940 | 9890 | 1374 |
| 522 | 20230821 | 101700 | 1991921240 | 9940 | 9940 | 9940 | 9910 | 174 |
| 523 | 20230821 | 101600 | 1990195740 | 9940 | 9950 | 9950 | 9940 | 152 |
| 524 | 20230821 | 101500 | 1988683360 | 9950 | 9960 | 9960 | 9920 | 1187 |
| 525 | 20230821 | 101400 | 1976876130 | 9950 | 9970 | 9970 | 9950 | 633 |
| 526 | 20230821 | 101300 | 1970575690 | 9970 | 9990 | 9990 | 9970 | 1050 |
| 527 | 20230821 | 101200 | 1960097990 | 9990 | 10020 | 10020 | 9980 | 477 |
| 528 | 20230821 | 101100 | 1955335780 | 10020 | 10020 | 10020 | 9970 | 806 |
| 529 | 20230821 | 101000 | 1947282410 | 10030 | 10000 | 10030 | 10000 | 649 |
| 530 | 20230821 | 100900 | 1940790350 | 9970 | 10040 | 10040 | 9970 | 1820 |
| 531 | 20230821 | 100800 | 1922562400 | 10040 | 9970 | 10040 | 9970 | 13385 |
| 532 | 20230821 | 100700 | 1788697070 | 9960 | 9950 | 9960 | 9950 | 559 |
| 533 | 20230821 | 100600 | 1783134550 | 9950 | 9970 | 9970 | 9950 | 786 |
| 534 | 20230821 | 100500 | 1775304040 | 9970 | 9970 | 9970 | 9970 | 479 |
| 535 | 20230821 | 100400 | 1770528410 | 9970 | 9970 | 9970 | 9970 | 964 |
| 536 | 20230821 | 100300 | 1760917330 | 9970 | 9970 | 9970 | 9920 | 241 |
| 537 | 20230821 | 100200 | 1758520860 | 9970 | 9970 | 9970 | 9910 | 432 |
| 538 | 20230821 | 100100 | 1754217430 | 9970 | 9970 | 9980 | 9950 | 976 |
| 539 | 20230821 | 100000 | 1744487200 | 9970 | 9970 | 9990 | 9960 | 2188 |
| 540 | 20230821 | 095900 | 1722655730 | 9960 | 9970 | 9970 | 9960 | 1069 |
| 541 | 20230821 | 095800 | 1712001270 | 9970 | 9920 | 9970 | 9910 | 4635 |
| 542 | 20230821 | 095700 | 1665898960 | 9910 | 9880 | 9910 | 9880 | 7817 |
| 543 | 20230821 | 095600 | 1588512620 | 9890 | 9890 | 9890 | 9890 | 22 |
| 544 | 20230821 | 095500 | 1588295040 | 9880 | 9870 | 9880 | 9820 | 2801 |
| 545 | 20230821 | 095400 | 1560636130 | 9870 | 9870 | 9870 | 9850 | 270 |
| 546 | 20230821 | 095300 | 1557972120 | 9870 | 9870 | 9870 | 9870 | 115 |
| 547 | 20230821 | 095200 | 1556837070 | 9870 | 9860 | 9870 | 9860 | 228 |
| 548 | 20230821 | 095100 | 1554587380 | 9860 | 9860 | 9870 | 9860 | 1202 |
| 549 | 20230821 | 095000 | 1542734160 | 9860 | 9860 | 9860 | 9860 | 51 |
| 550 | 20230821 | 094900 | 1542231300 | 9860 | 9840 | 9860 | 9840 | 2492 |
| 551 | 20230821 | 094800 | 1517687950 | 9840 | 9830 | 9840 | 9800 | 468 |
| 552 | 20230821 | 094700 | 1513089750 | 9730 | 9830 | 9830 | 9730 | 210 |
| 553 | 20230821 | 094600 | 1511033270 | 9830 | 9730 | 9830 | 9730 | 142 |
| 554 | 20230821 | 094500 | 1509640410 | 9840 | 9780 | 9840 | 9730 | 1679 |
| 555 | 20230821 | 094400 | 1493265170 | 9750 | 9820 | 9820 | 9750 | 518 |
| 556 | 20230821 | 094300 | 1488212530 | 9800 | 9850 | 9850 | 9760 | 1019 |
| 557 | 20230821 | 094200 | 1478228360 | 9850 | 9780 | 9850 | 9770 | 2469 |
| 558 | 20230821 | 094100 | 1454077740 | 9790 | 9870 | 9870 | 9790 | 1215 |
| 559 | 20230821 | 094000 | 1442158230 | 9870 | 9860 | 9880 | 9810 | 426 |
| 560 | 20230821 | 093900 | 1437958300 | 9880 | 9900 | 9900 | 9870 | 1558 |
| 561 | 20230821 | 093800 | 1422557500 | 9870 | 9900 | 9920 | 9870 | 4594 |
| 562 | 20230821 | 093700 | 1377055830 | 9900 | 9860 | 9900 | 9850 | 6759 |
| 563 | 20230821 | 093600 | 1310294990 | 9860 | 9800 | 9860 | 9800 | 2135 |
| 564 | 20230821 | 093500 | 1289273990 | 9850 | 9850 | 9860 | 9780 | 2018 |
| 565 | 20230821 | 093400 | 1269398500 | 9780 | 9840 | 9870 | 9780 | 2444 |
| 566 | 20230821 | 093300 | 1245338040 | 9840 | 9790 | 9890 | 9790 | 4570 |
| 567 | 20230821 | 093200 | 1200320140 | 9770 | 9700 | 9790 | 9700 | 3174 |
| 568 | 20230821 | 093100 | 1169306840 | 9680 | 9700 | 9780 | 9680 | 2636 |
| 569 | 20230821 | 093000 | 1143677290 | 9760 | 9740 | 9810 | 9680 | 2805 |
| 570 | 20230821 | 092900 | 1116311470 | 9840 | 9720 | 9860 | 9630 | 9603 |
| 571 | 20230821 | 092800 | 1022392810 | 9720 | 9690 | 9720 | 9690 | 1047 |
| 572 | 20230821 | 092700 | 1012228320 | 9700 | 9610 | 9700 | 9610 | 3135 |
| 573 | 20230821 | 092600 | 981832440 | 9560 | 9560 | 9610 | 9560 | 2120 |
| 574 | 20230821 | 092500 | 961467390 | 9560 | 9470 | 9610 | 9470 | 3039 |
| 575 | 20230821 | 092400 | 932450590 | 9460 | 9390 | 9460 | 9390 | 409 |
| 576 | 20230821 | 092300 | 928583080 | 9430 | 9440 | 9440 | 9390 | 269 |
| 577 | 20230821 | 092200 | 926054380 | 9460 | 9390 | 9460 | 9390 | 186 |
| 578 | 20230821 | 092100 | 924307140 | 9350 | 9410 | 9410 | 9350 | 1816 |
| 579 | 20230821 | 092000 | 907272600 | 9410 | 9480 | 9480 | 9400 | 768 |
| 580 | 20230821 | 091900 | 900007240 | 9470 | 9380 | 9480 | 9380 | 605 |
| 581 | 20230821 | 091800 | 894308480 | 9470 | 9340 | 9480 | 9340 | 1750 |
| 582 | 20230821 | 091700 | 877848760 | 9340 | 9330 | 9370 | 9330 | 1242 |
| 583 | 20230821 | 091600 | 866239770 | 9330 | 9340 | 9370 | 9330 | 1072 |
| 584 | 20230821 | 091500 | 856229610 | 9340 | 9390 | 9400 | 9340 | 1883 |
| 585 | 20230821 | 091400 | 838605500 | 9390 | 9340 | 9410 | 9340 | 1413 |
| 586 | 20230821 | 091300 | 825318920 | 9310 | 9290 | 9410 | 9280 | 7292 |
| 587 | 20230821 | 091200 | 757224210 | 9260 | 9390 | 9390 | 9240 | 30274 |
| 588 | 20230821 | 091100 | 475251730 | 9400 | 9430 | 9430 | 9400 | 1965 |
| 589 | 20230821 | 091000 | 456769490 | 9420 | 9430 | 9520 | 9410 | 3090 |
| 590 | 20230821 | 090900 | 427656740 | 9420 | 9470 | 9480 | 9410 | 2580 |
| 591 | 20230821 | 090800 | 403300950 | 9470 | 9480 | 9550 | 9450 | 2667 |
| 592 | 20230821 | 090700 | 378013770 | 9480 | 9420 | 9480 | 9390 | 5814 |
| 593 | 20230821 | 090600 | 323133800 | 9420 | 9450 | 9450 | 9380 | 4293 |
| 594 | 20230821 | 090500 | 282829640 | 9450 | 9530 | 9560 | 9380 | 5705 |
| 595 | 20230821 | 090400 | 228866650 | 9530 | 9560 | 9580 | 9530 | 964 |
| 596 | 20230821 | 090300 | 219659450 | 9580 | 9670 | 9710 | 9580 | 1795 |
| 597 | 20230821 | 090200 | 202345150 | 9600 | 9470 | 9600 | 9460 | 3819 |
| 598 | 20230821 | 090100 | 165937730 | 9470 | 9540 | 9540 | 9380 | 8299 |
| 599 | 20230821 | 090000 | 87427470 | 9590 | 9670 | 9670 | 9500 | 9068 |