32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 1338 |
| 3 | 20230822 | 185900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 4 | 20230822 | 185800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 5 | 20230822 | 185700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 6 | 20230822 | 185600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 7 | 20230822 | 185500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 8 | 20230822 | 185400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 9 | 20230822 | 185300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 10 | 20230822 | 185200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 11 | 20230822 | 185100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 12 | 20230822 | 185000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 13 | 20230822 | 184900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 14 | 20230822 | 184800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 15 | 20230822 | 184700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 16 | 20230822 | 184600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 17 | 20230822 | 184500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 18 | 20230822 | 184400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 19 | 20230822 | 184300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 20 | 20230822 | 184200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 21 | 20230822 | 184100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 22 | 20230822 | 184000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 23 | 20230822 | 183900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 24 | 20230822 | 183800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 25 | 20230822 | 183700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 26 | 20230822 | 183600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 27 | 20230822 | 183500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 28 | 20230822 | 183400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 29 | 20230822 | 183300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 30 | 20230822 | 183200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 31 | 20230822 | 183100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 32 | 20230822 | 183000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 1338 |
| 33 | 20230822 | 182900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 34 | 20230822 | 182800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 35 | 20230822 | 182700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 36 | 20230822 | 182600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 37 | 20230822 | 182500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 38 | 20230822 | 182400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 39 | 20230822 | 182300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 40 | 20230822 | 182200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 41 | 20230822 | 182100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 42 | 20230822 | 182000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 43 | 20230822 | 181900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 44 | 20230822 | 181800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 45 | 20230822 | 181700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 46 | 20230822 | 181600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 47 | 20230822 | 181500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 48 | 20230822 | 181400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 49 | 20230822 | 181300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 50 | 20230822 | 181200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 51 | 20230822 | 181100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 52 | 20230822 | 181000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 53 | 20230822 | 180900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 54 | 20230822 | 180800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 55 | 20230822 | 180700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 56 | 20230822 | 180600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 57 | 20230822 | 180500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 58 | 20230822 | 180400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 59 | 20230822 | 180300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 60 | 20230822 | 180200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 61 | 20230822 | 180100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 62 | 20230822 | 180000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 1338 |
| 63 | 20230822 | 175900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 64 | 20230822 | 175800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 65 | 20230822 | 175700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 66 | 20230822 | 175600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 67 | 20230822 | 175500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 68 | 20230822 | 175400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 69 | 20230822 | 175300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 70 | 20230822 | 175200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 71 | 20230822 | 175100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 72 | 20230822 | 175000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 73 | 20230822 | 174900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 74 | 20230822 | 174800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 75 | 20230822 | 174700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 76 | 20230822 | 174600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 77 | 20230822 | 174500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 78 | 20230822 | 174400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 79 | 20230822 | 174300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 80 | 20230822 | 174200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 81 | 20230822 | 174100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 82 | 20230822 | 174000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 83 | 20230822 | 173900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 84 | 20230822 | 173800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 85 | 20230822 | 173700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 86 | 20230822 | 173600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 87 | 20230822 | 173500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 88 | 20230822 | 173400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 89 | 20230822 | 173300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 90 | 20230822 | 173200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 91 | 20230822 | 173100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 92 | 20230822 | 173000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 1338 |
| 93 | 20230822 | 172900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 94 | 20230822 | 172800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 95 | 20230822 | 172700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 96 | 20230822 | 172600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 97 | 20230822 | 172500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 98 | 20230822 | 172400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 99 | 20230822 | 172300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 100 | 20230822 | 172200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 101 | 20230822 | 172100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 102 | 20230822 | 172000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 103 | 20230822 | 171900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 104 | 20230822 | 171800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 105 | 20230822 | 171700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 106 | 20230822 | 171600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 107 | 20230822 | 171500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 108 | 20230822 | 171400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 109 | 20230822 | 171300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 110 | 20230822 | 171200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 111 | 20230822 | 171100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 112 | 20230822 | 171000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 113 | 20230822 | 170900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 114 | 20230822 | 170800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 115 | 20230822 | 170700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 116 | 20230822 | 170600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 117 | 20230822 | 170500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 118 | 20230822 | 170400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 119 | 20230822 | 170300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 120 | 20230822 | 170200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 121 | 20230822 | 170100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 122 | 20230822 | 170000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 1338 |
| 123 | 20230822 | 165900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 124 | 20230822 | 165800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 125 | 20230822 | 165700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 126 | 20230822 | 165600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 127 | 20230822 | 165500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 128 | 20230822 | 165400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 129 | 20230822 | 165300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 130 | 20230822 | 165200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 131 | 20230822 | 165100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 132 | 20230822 | 165000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 133 | 20230822 | 164900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 134 | 20230822 | 164800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 135 | 20230822 | 164700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 136 | 20230822 | 164600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 137 | 20230822 | 164500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 138 | 20230822 | 164400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 139 | 20230822 | 164300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 140 | 20230822 | 164200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 141 | 20230822 | 164100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 142 | 20230822 | 164000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 143 | 20230822 | 163900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 144 | 20230822 | 163800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 145 | 20230822 | 163700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 146 | 20230822 | 163600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 147 | 20230822 | 163500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 148 | 20230822 | 163400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 149 | 20230822 | 163300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 150 | 20230822 | 163200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 151 | 20230822 | 163100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 152 | 20230822 | 163000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 1338 |
| 153 | 20230822 | 162900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 154 | 20230822 | 162800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 155 | 20230822 | 162700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 156 | 20230822 | 162600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 157 | 20230822 | 162500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 158 | 20230822 | 162400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 159 | 20230822 | 162300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 160 | 20230822 | 162200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 161 | 20230822 | 162100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 162 | 20230822 | 162000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 163 | 20230822 | 161900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 164 | 20230822 | 161800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 165 | 20230822 | 161700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 166 | 20230822 | 161600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 167 | 20230822 | 161500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 168 | 20230822 | 161400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 169 | 20230822 | 161300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 170 | 20230822 | 161200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 171 | 20230822 | 161100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 172 | 20230822 | 161000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 173 | 20230822 | 160900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 174 | 20230822 | 160800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 175 | 20230822 | 160700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 176 | 20230822 | 160600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 177 | 20230822 | 160500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 178 | 20230822 | 160400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 179 | 20230822 | 160300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 180 | 20230822 | 160200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 181 | 20230822 | 160100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 182 | 20230822 | 160000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 1338 |
| 183 | 20230822 | 155900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 184 | 20230822 | 155800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 185 | 20230822 | 155700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 186 | 20230822 | 155600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 187 | 20230822 | 155500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 188 | 20230822 | 155400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 189 | 20230822 | 155300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 190 | 20230822 | 155200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 191 | 20230822 | 155100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 192 | 20230822 | 155000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 193 | 20230822 | 154900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 194 | 20230822 | 154800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 195 | 20230822 | 154700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 196 | 20230822 | 154600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 197 | 20230822 | 154500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 198 | 20230822 | 154400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 199 | 20230822 | 154300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 200 | 20230822 | 154200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 201 | 20230822 | 154100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 202 | 20230822 | 154000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 203 | 20230822 | 153900 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 204 | 20230822 | 153800 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 205 | 20230822 | 153700 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 206 | 20230822 | 153600 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 207 | 20230822 | 153500 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 208 | 20230822 | 153400 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 209 | 20230822 | 153300 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 210 | 20230822 | 153200 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 211 | 20230822 | 153100 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 0 |
| 212 | 20230822 | 153000 | 2710622030 | 19000 | 19000 | 19000 | 19000 | 2676 |
| 213 | 20230822 | 152900 | 2685200030 | 19010 | 19010 | 19010 | 19010 | 0 |
| 214 | 20230822 | 152800 | 2685200030 | 19010 | 19010 | 19010 | 19010 | 0 |
| 215 | 20230822 | 152700 | 2685200030 | 19010 | 19010 | 19010 | 19010 | 0 |
| 216 | 20230822 | 152600 | 2685200030 | 19010 | 19010 | 19010 | 19010 | 0 |
| 217 | 20230822 | 152500 | 2685200030 | 19010 | 19010 | 19010 | 19010 | 0 |
| 218 | 20230822 | 152400 | 2685200030 | 19010 | 19010 | 19010 | 19010 | 0 |
| 219 | 20230822 | 152300 | 2685200030 | 19010 | 19010 | 19010 | 19010 | 0 |
| 220 | 20230822 | 152200 | 2685200030 | 19010 | 19010 | 19010 | 19010 | 0 |
| 221 | 20230822 | 152100 | 2685200030 | 19010 | 19010 | 19010 | 19010 | 0 |
| 222 | 20230822 | 152000 | 2685200030 | 19010 | 19010 | 19010 | 19010 | 0 |
| 223 | 20230822 | 151900 | 2685200030 | 19010 | 19050 | 19050 | 19010 | 109 |
| 224 | 20230822 | 151800 | 2683124490 | 19050 | 19070 | 19070 | 19050 | 136 |
| 225 | 20230822 | 151700 | 2680531530 | 19070 | 19080 | 19110 | 19060 | 196 |
| 226 | 20230822 | 151600 | 2676790940 | 19060 | 19050 | 19090 | 19050 | 135 |
| 227 | 20230822 | 151500 | 2674216730 | 19040 | 19040 | 19100 | 19040 | 337 |
| 228 | 20230822 | 151400 | 2667783960 | 19040 | 19050 | 19050 | 19040 | 118 |
| 229 | 20230822 | 151300 | 2665536080 | 19050 | 19050 | 19060 | 19050 | 189 |
| 230 | 20230822 | 151200 | 2661934180 | 19040 | 19040 | 19050 | 19040 | 283 |
| 231 | 20230822 | 151100 | 2656544910 | 19040 | 19040 | 19040 | 19040 | 0 |
| 232 | 20230822 | 151000 | 2656544910 | 19040 | 19020 | 19040 | 19020 | 95 |
| 233 | 20230822 | 150900 | 2654737260 | 19020 | 19010 | 19020 | 19010 | 126 |
| 234 | 20230822 | 150800 | 2652341800 | 19010 | 19050 | 19050 | 19010 | 552 |
| 235 | 20230822 | 150700 | 2641841920 | 19060 | 19060 | 19060 | 19050 | 367 |
| 236 | 20230822 | 150600 | 2634847490 | 19060 | 19060 | 19060 | 19060 | 50 |
| 237 | 20230822 | 150500 | 2633894490 | 19070 | 19050 | 19070 | 19050 | 178 |
| 238 | 20230822 | 150400 | 2630500090 | 19050 | 19090 | 19090 | 19040 | 515 |
| 239 | 20230822 | 150300 | 2620686800 | 19090 | 19100 | 19100 | 19090 | 268 |
| 240 | 20230822 | 150200 | 2615569580 | 19100 | 19100 | 19100 | 19090 | 283 |
| 241 | 20230822 | 150100 | 2610165090 | 19090 | 19090 | 19090 | 19090 | 82 |
| 242 | 20230822 | 150000 | 2608599710 | 19100 | 19100 | 19100 | 19100 | 0 |
| 243 | 20230822 | 145900 | 2608599710 | 19100 | 19100 | 19100 | 19090 | 1773 |
| 244 | 20230822 | 145800 | 2574737720 | 19110 | 19110 | 19110 | 19100 | 110 |
| 245 | 20230822 | 145700 | 2572635690 | 19110 | 19110 | 19110 | 19100 | 30 |
| 246 | 20230822 | 145600 | 2572062420 | 19110 | 19110 | 19110 | 19110 | 191 |
| 247 | 20230822 | 145500 | 2568412410 | 19100 | 19130 | 19130 | 19100 | 934 |
| 248 | 20230822 | 145400 | 2550567800 | 19130 | 19140 | 19140 | 19120 | 205 |
| 249 | 20230822 | 145300 | 2546648110 | 19140 | 19160 | 19160 | 19140 | 92 |
| 250 | 20230822 | 145200 | 2544886500 | 19160 | 19170 | 19170 | 19160 | 455 |
| 251 | 20230822 | 145100 | 2536167460 | 19170 | 19170 | 19170 | 19160 | 884 |
| 252 | 20230822 | 145000 | 2519223080 | 19160 | 19160 | 19160 | 19150 | 270 |
| 253 | 20230822 | 144900 | 2514049920 | 19150 | 19140 | 19150 | 19140 | 666 |
| 254 | 20230822 | 144800 | 2501299950 | 19130 | 19130 | 19130 | 19130 | 470 |
| 255 | 20230822 | 144700 | 2492308850 | 19130 | 19140 | 19140 | 19130 | 591 |
| 256 | 20230822 | 144600 | 2481000190 | 19150 | 19140 | 19150 | 19140 | 581 |
| 257 | 20230822 | 144500 | 2469876820 | 19140 | 19120 | 19140 | 19120 | 532 |
| 258 | 20230822 | 144400 | 2459699280 | 19120 | 19120 | 19120 | 19110 | 344 |
| 259 | 20230822 | 144300 | 2453122170 | 19120 | 19130 | 19140 | 19120 | 1343 |
| 260 | 20230822 | 144200 | 2427427780 | 19120 | 19110 | 19120 | 19110 | 582 |
| 261 | 20230822 | 144100 | 2416303450 | 19100 | 19070 | 19100 | 19070 | 421 |
| 262 | 20230822 | 144000 | 2408270580 | 19070 | 19050 | 19070 | 19050 | 280 |
| 263 | 20230822 | 143900 | 2402931120 | 19050 | 19070 | 19080 | 19050 | 399 |
| 264 | 20230822 | 143800 | 2395320350 | 19080 | 19070 | 19080 | 19070 | 252 |
| 265 | 20230822 | 143700 | 2390512350 | 19050 | 19060 | 19060 | 19050 | 484 |
| 266 | 20230822 | 143600 | 2381288670 | 19060 | 19070 | 19070 | 19060 | 32 |
| 267 | 20230822 | 143500 | 2380678470 | 19090 | 19070 | 19090 | 19070 | 584 |
| 268 | 20230822 | 143400 | 2369537850 | 19080 | 19080 | 19080 | 19080 | 211 |
| 269 | 20230822 | 143300 | 2365511970 | 19090 | 19100 | 19100 | 19090 | 575 |
| 270 | 20230822 | 143200 | 2354531720 | 19110 | 19100 | 19110 | 19090 | 1190 |
| 271 | 20230822 | 143100 | 2331803690 | 19100 | 19100 | 19100 | 19100 | 681 |
| 272 | 20230822 | 143000 | 2318796590 | 19100 | 19110 | 19110 | 19100 | 5 |
| 273 | 20230822 | 142900 | 2318701080 | 19100 | 19100 | 19110 | 19100 | 76 |
| 274 | 20230822 | 142800 | 2317249200 | 19110 | 19100 | 19110 | 19100 | 113 |
| 275 | 20230822 | 142700 | 2315090180 | 19100 | 19110 | 19110 | 19100 | 387 |
| 276 | 20230822 | 142600 | 2307697780 | 19110 | 19110 | 19110 | 19100 | 136 |
| 277 | 20230822 | 142500 | 2305098950 | 19100 | 19100 | 19110 | 19100 | 66 |
| 278 | 20230822 | 142400 | 2303838090 | 19110 | 19100 | 19110 | 19100 | 934 |
| 279 | 20230822 | 142300 | 2285998400 | 19110 | 19100 | 19110 | 19100 | 53 |
| 280 | 20230822 | 142200 | 2284985600 | 19110 | 19110 | 19110 | 19100 | 114 |
| 281 | 20230822 | 142100 | 2282807430 | 19100 | 19100 | 19110 | 19100 | 74 |
| 282 | 20230822 | 142000 | 2281393760 | 19110 | 19100 | 19110 | 19100 | 75 |
| 283 | 20230822 | 141900 | 2279960540 | 19100 | 19110 | 19110 | 19100 | 165 |
| 284 | 20230822 | 141800 | 2276808300 | 19110 | 19100 | 19110 | 19100 | 62 |
| 285 | 20230822 | 141700 | 2275623830 | 19110 | 19100 | 19110 | 19090 | 105 |
| 286 | 20230822 | 141600 | 2273618310 | 19090 | 19090 | 19110 | 19090 | 168 |
| 287 | 20230822 | 141500 | 2270409400 | 19080 | 19090 | 19100 | 19080 | 126 |
| 288 | 20230822 | 141400 | 2268003470 | 19090 | 19090 | 19100 | 19080 | 220 |
| 289 | 20230822 | 141300 | 2263804830 | 19090 | 19100 | 19100 | 19090 | 28 |
| 290 | 20230822 | 141200 | 2263270240 | 19100 | 19100 | 19100 | 19090 | 176 |
| 291 | 20230822 | 141100 | 2259908930 | 19090 | 19100 | 19100 | 19090 | 207 |
| 292 | 20230822 | 141000 | 2255955300 | 19070 | 19080 | 19110 | 19070 | 421 |
| 293 | 20230822 | 140900 | 2247915410 | 19080 | 19100 | 19100 | 19080 | 878 |
| 294 | 20230822 | 140800 | 2231157130 | 19100 | 19090 | 19100 | 19090 | 297 |
| 295 | 20230822 | 140700 | 2225486150 | 19100 | 19110 | 19110 | 19100 | 669 |
| 296 | 20230822 | 140600 | 2212708230 | 19110 | 19110 | 19110 | 19100 | 71 |
| 297 | 20230822 | 140500 | 2211352060 | 19110 | 19090 | 19110 | 19090 | 47 |
| 298 | 20230822 | 140400 | 2210454590 | 19100 | 19110 | 19110 | 19090 | 2140 |
| 299 | 20230822 | 140300 | 2169584460 | 19100 | 19100 | 19110 | 19100 | 46 |
| 300 | 20230822 | 140200 | 2168705820 | 19110 | 19100 | 19110 | 19100 | 49 |
| 301 | 20230822 | 140100 | 2167769780 | 19100 | 19100 | 19110 | 19100 | 93 |
| 302 | 20230822 | 140000 | 2165993080 | 19100 | 19100 | 19110 | 19100 | 58 |
| 303 | 20230822 | 135900 | 2164885130 | 19100 | 19100 | 19100 | 19100 | 36 |
| 304 | 20230822 | 135800 | 2164197530 | 19100 | 19100 | 19110 | 19100 | 617 |
| 305 | 20230822 | 135700 | 2152412790 | 19100 | 19100 | 19110 | 19100 | 55 |
| 306 | 20230822 | 135600 | 2151362140 | 19100 | 19100 | 19100 | 19100 | 862 |
| 307 | 20230822 | 135500 | 2134897940 | 19100 | 19100 | 19100 | 19100 | 8 |
| 308 | 20230822 | 135400 | 2134745140 | 19100 | 19100 | 19100 | 19100 | 141 |
| 309 | 20230822 | 135300 | 2132052040 | 19100 | 19100 | 19100 | 19090 | 955 |
| 310 | 20230822 | 135200 | 2113812190 | 19110 | 19100 | 19110 | 19100 | 53 |
| 311 | 20230822 | 135100 | 2112799690 | 19100 | 19110 | 19110 | 19100 | 64 |
| 312 | 20230822 | 135000 | 2111577060 | 19100 | 19100 | 19100 | 19100 | 42 |
| 313 | 20230822 | 134900 | 2110774860 | 19100 | 19100 | 19100 | 19100 | 4 |
| 314 | 20230822 | 134800 | 2110698460 | 19100 | 19100 | 19100 | 19100 | 422 |
| 315 | 20230822 | 134700 | 2102638260 | 19090 | 19100 | 19100 | 19090 | 729 |
| 316 | 20230822 | 134600 | 2088715420 | 19100 | 19100 | 19100 | 19100 | 115 |
| 317 | 20230822 | 134500 | 2086518920 | 19100 | 19100 | 19100 | 19100 | 5 |
| 318 | 20230822 | 134400 | 2086423420 | 19100 | 19100 | 19100 | 19100 | 2038 |
| 319 | 20230822 | 134300 | 2047497620 | 19110 | 19100 | 19110 | 19090 | 2423 |
| 320 | 20230822 | 134200 | 2001223480 | 19100 | 19100 | 19110 | 19100 | 427 |
| 321 | 20230822 | 134100 | 1993067620 | 19100 | 19100 | 19110 | 19100 | 54 |
| 322 | 20230822 | 134000 | 1992036030 | 19100 | 19100 | 19100 | 19100 | 237 |
| 323 | 20230822 | 133900 | 1987509330 | 19100 | 19100 | 19100 | 19100 | 4 |
| 324 | 20230822 | 133800 | 1987432930 | 19100 | 19100 | 19100 | 19090 | 2180 |
| 325 | 20230822 | 133700 | 1945797530 | 19100 | 19100 | 19100 | 19100 | 530 |
| 326 | 20230822 | 133600 | 1935674530 | 19110 | 19110 | 19110 | 19100 | 196 |
| 327 | 20230822 | 133500 | 1931929110 | 19100 | 19100 | 19100 | 19100 | 97 |
| 328 | 20230822 | 133400 | 1930076410 | 19100 | 19110 | 19110 | 19090 | 3005 |
| 329 | 20230822 | 133300 | 1872681360 | 19110 | 19140 | 19140 | 19110 | 267 |
| 330 | 20230822 | 133200 | 1867576680 | 19140 | 19130 | 19140 | 19130 | 83 |
| 331 | 20230822 | 133100 | 1865988700 | 19130 | 19150 | 19150 | 19130 | 220 |
| 332 | 20230822 | 133000 | 1861776910 | 19150 | 19140 | 19160 | 19140 | 124 |
| 333 | 20230822 | 132900 | 1859402360 | 19140 | 19150 | 19160 | 19140 | 137 |
| 334 | 20230822 | 132800 | 1856778530 | 19160 | 19180 | 19180 | 19150 | 248 |
| 335 | 20230822 | 132700 | 1852024590 | 19170 | 19140 | 19170 | 19140 | 102 |
| 336 | 20230822 | 132600 | 1850070200 | 19140 | 19150 | 19170 | 19140 | 198 |
| 337 | 20230822 | 132500 | 1846277460 | 19150 | 19150 | 19170 | 19150 | 130 |
| 338 | 20230822 | 132400 | 1843787120 | 19160 | 19160 | 19160 | 19120 | 280 |
| 339 | 20230822 | 132300 | 1838425770 | 19170 | 19170 | 19180 | 19170 | 207 |
| 340 | 20230822 | 132200 | 1834456620 | 19170 | 19170 | 19180 | 19160 | 225 |
| 341 | 20230822 | 132100 | 1830143290 | 19170 | 19160 | 19170 | 19150 | 93 |
| 342 | 20230822 | 132000 | 1828361440 | 19160 | 19170 | 19180 | 19160 | 179 |
| 343 | 20230822 | 131900 | 1824930410 | 19170 | 19180 | 19190 | 19160 | 148 |
| 344 | 20230822 | 131800 | 1822092530 | 19180 | 19190 | 19190 | 19170 | 201 |
| 345 | 20230822 | 131700 | 1818237240 | 19180 | 19170 | 19190 | 19170 | 59 |
| 346 | 20230822 | 131600 | 1817105760 | 19170 | 19170 | 19180 | 19170 | 153 |
| 347 | 20230822 | 131500 | 1814171850 | 19170 | 19160 | 19170 | 19150 | 97 |
| 348 | 20230822 | 131400 | 1812313620 | 19160 | 19160 | 19160 | 19150 | 138 |
| 349 | 20230822 | 131300 | 1809669950 | 19150 | 19160 | 19170 | 19150 | 150 |
| 350 | 20230822 | 131200 | 1806795780 | 19150 | 19140 | 19150 | 19130 | 129 |
| 351 | 20230822 | 131100 | 1804326540 | 19130 | 19110 | 19130 | 19100 | 1290 |
| 352 | 20230822 | 131000 | 1779686050 | 19110 | 19120 | 19120 | 19110 | 183 |
| 353 | 20230822 | 130900 | 1776188130 | 19130 | 19160 | 19160 | 19110 | 305 |
| 354 | 20230822 | 130800 | 1770353660 | 19170 | 19160 | 19170 | 19160 | 105 |
| 355 | 20230822 | 130700 | 1768340970 | 19170 | 19190 | 19190 | 19160 | 217 |
| 356 | 20230822 | 130600 | 1764179530 | 19190 | 19170 | 19190 | 19170 | 136 |
| 357 | 20230822 | 130500 | 1761570820 | 19180 | 19170 | 19180 | 19170 | 93 |
| 358 | 20230822 | 130400 | 1759787350 | 19170 | 19190 | 19190 | 19170 | 182 |
| 359 | 20230822 | 130300 | 1756296410 | 19190 | 19190 | 19190 | 19180 | 188 |
| 360 | 20230822 | 130200 | 1752689380 | 19190 | 19180 | 19190 | 19180 | 235 |
| 361 | 20230822 | 130100 | 1748180940 | 19190 | 19190 | 19190 | 19180 | 179 |
| 362 | 20230822 | 130000 | 1744746020 | 19190 | 19190 | 19190 | 19180 | 150 |
| 363 | 20230822 | 125900 | 1741867860 | 19190 | 19180 | 19190 | 19180 | 206 |
| 364 | 20230822 | 125800 | 1737915040 | 19190 | 19190 | 19190 | 19180 | 109 |
| 365 | 20230822 | 125700 | 1735823350 | 19190 | 19190 | 19190 | 19180 | 329 |
| 366 | 20230822 | 125600 | 1729510330 | 19180 | 19190 | 19190 | 19180 | 136 |
| 367 | 20230822 | 125500 | 1726901040 | 19190 | 19180 | 19190 | 19180 | 189 |
| 368 | 20230822 | 125400 | 1723275500 | 19180 | 19180 | 19180 | 19170 | 156 |
| 369 | 20230822 | 125300 | 1720283760 | 19180 | 19180 | 19180 | 19170 | 282 |
| 370 | 20230822 | 125200 | 1714875320 | 19180 | 19170 | 19180 | 19170 | 128 |
| 371 | 20230822 | 125100 | 1712420900 | 19170 | 19180 | 19180 | 19170 | 245 |
| 372 | 20230822 | 125000 | 1707721970 | 19180 | 19180 | 19180 | 19170 | 99 |
| 373 | 20230822 | 124900 | 1705823810 | 19180 | 19150 | 19180 | 19150 | 123 |
| 374 | 20230822 | 124800 | 1703465400 | 19150 | 19170 | 19170 | 19150 | 162 |
| 375 | 20230822 | 124700 | 1700360880 | 19170 | 19180 | 19180 | 19170 | 186 |
| 376 | 20230822 | 124600 | 1696794560 | 19180 | 19180 | 19190 | 19180 | 97 |
| 377 | 20230822 | 124500 | 1694933750 | 19180 | 19160 | 19190 | 19160 | 109 |
| 378 | 20230822 | 124400 | 1692843170 | 19170 | 19180 | 19200 | 19170 | 220 |
| 379 | 20230822 | 124300 | 1688622510 | 19180 | 19180 | 19190 | 19180 | 89 |
| 380 | 20230822 | 124200 | 1686914890 | 19180 | 19170 | 19190 | 19170 | 112 |
| 381 | 20230822 | 124100 | 1684766230 | 19160 | 19170 | 19180 | 19160 | 160 |
| 382 | 20230822 | 124000 | 1681698270 | 19180 | 19170 | 19190 | 19170 | 282 |
| 383 | 20230822 | 123900 | 1676291340 | 19190 | 19180 | 19190 | 19170 | 223 |
| 384 | 20230822 | 123800 | 1672013670 | 19200 | 19180 | 19200 | 19160 | 228 |
| 385 | 20230822 | 123700 | 1667641480 | 19190 | 19190 | 19200 | 19180 | 138 |
| 386 | 20230822 | 123600 | 1664993520 | 19200 | 19190 | 19210 | 19190 | 143 |
| 387 | 20230822 | 123500 | 1662249010 | 19190 | 19190 | 19200 | 19190 | 114 |
| 388 | 20230822 | 123400 | 1660060760 | 19190 | 19190 | 19190 | 19180 | 134 |
| 389 | 20230822 | 123300 | 1657490140 | 19190 | 19190 | 19200 | 19180 | 153 |
| 390 | 20230822 | 123200 | 1654554560 | 19190 | 19180 | 19200 | 19170 | 204 |
| 391 | 20230822 | 123100 | 1650640330 | 19170 | 19190 | 19190 | 19170 | 69 |
| 392 | 20230822 | 123000 | 1649317490 | 19190 | 19170 | 19190 | 19170 | 164 |
| 393 | 20230822 | 122900 | 1646171180 | 19160 | 19180 | 19180 | 19160 | 146 |
| 394 | 20230822 | 122800 | 1643372590 | 19170 | 19190 | 19190 | 19160 | 184 |
| 395 | 20230822 | 122700 | 1639843730 | 19180 | 19180 | 19200 | 19170 | 653 |
| 396 | 20230822 | 122600 | 1627323790 | 19180 | 19180 | 19200 | 19170 | 161 |
| 397 | 20230822 | 122500 | 1624235940 | 19180 | 19160 | 19200 | 19160 | 108 |
| 398 | 20230822 | 122400 | 1622164850 | 19160 | 19190 | 19210 | 19160 | 228 |
| 399 | 20230822 | 122300 | 1617790760 | 19190 | 19180 | 19190 | 19170 | 131 |
| 400 | 20230822 | 122200 | 1615277960 | 19170 | 19180 | 19200 | 19170 | 152 |
| 401 | 20230822 | 122100 | 1612362650 | 19200 | 19170 | 19200 | 19170 | 226 |
| 402 | 20230822 | 122000 | 1608027650 | 19170 | 19170 | 19170 | 19170 | 90 |
| 403 | 20230822 | 121900 | 1606302350 | 19110 | 19190 | 19190 | 19110 | 228 |
| 404 | 20230822 | 121800 | 1601933430 | 19180 | 19190 | 19200 | 19170 | 182 |
| 405 | 20230822 | 121700 | 1598441190 | 19190 | 19180 | 19200 | 19180 | 131 |
| 406 | 20230822 | 121600 | 1595927620 | 19190 | 19180 | 19190 | 19170 | 181 |
| 407 | 20230822 | 121500 | 1592456050 | 19180 | 19190 | 19190 | 19180 | 158 |
| 408 | 20230822 | 121400 | 1589425380 | 19180 | 19150 | 19200 | 19150 | 503 |
| 409 | 20230822 | 121300 | 1579779170 | 19140 | 19150 | 19180 | 19140 | 246 |
| 410 | 20230822 | 121200 | 1575065240 | 19160 | 19160 | 19170 | 19150 | 148 |
| 411 | 20230822 | 121100 | 1572229700 | 19150 | 19100 | 19160 | 19100 | 174 |
| 412 | 20230822 | 121000 | 1568902760 | 19110 | 19120 | 19130 | 19100 | 546 |
| 413 | 20230822 | 120900 | 1558469520 | 19120 | 19140 | 19150 | 19120 | 182 |
| 414 | 20230822 | 120800 | 1554986100 | 19140 | 19120 | 19140 | 19100 | 1224 |
| 415 | 20230822 | 120700 | 1531602810 | 19120 | 19150 | 19160 | 19120 | 321 |
| 416 | 20230822 | 120600 | 1525461330 | 19140 | 19190 | 19190 | 19110 | 1572 |
| 417 | 20230822 | 120500 | 1495368850 | 19200 | 19190 | 19200 | 19180 | 171 |
| 418 | 20230822 | 120400 | 1492087290 | 19180 | 19200 | 19200 | 19180 | 102 |
| 419 | 20230822 | 120300 | 1490130290 | 19200 | 19190 | 19200 | 19170 | 213 |
| 420 | 20230822 | 120200 | 1486042600 | 19200 | 19190 | 19200 | 19190 | 94 |
| 421 | 20230822 | 120100 | 1484238720 | 19180 | 19190 | 19190 | 19180 | 224 |
| 422 | 20230822 | 120000 | 1479940810 | 19190 | 19210 | 19210 | 19180 | 116 |
| 423 | 20230822 | 115900 | 1477714270 | 19210 | 19210 | 19210 | 19190 | 210 |
| 424 | 20230822 | 115800 | 1473682220 | 19200 | 19200 | 19220 | 19190 | 200 |
| 425 | 20230822 | 115700 | 1469841750 | 19190 | 19200 | 19200 | 19190 | 128 |
| 426 | 20230822 | 115600 | 1467384430 | 19200 | 19230 | 19230 | 19190 | 292 |
| 427 | 20230822 | 115500 | 1461775040 | 19230 | 19220 | 19250 | 19220 | 996 |
| 428 | 20230822 | 115400 | 1442614440 | 19230 | 19220 | 19230 | 19220 | 183 |
| 429 | 20230822 | 115300 | 1439096450 | 19220 | 19230 | 19230 | 19210 | 166 |
| 430 | 20230822 | 115200 | 1435905960 | 19220 | 19220 | 19230 | 19210 | 105 |
| 431 | 20230822 | 115100 | 1433887810 | 19220 | 19230 | 19240 | 19220 | 205 |
| 432 | 20230822 | 115000 | 1429945660 | 19230 | 19210 | 19230 | 19210 | 121 |
| 433 | 20230822 | 114900 | 1427620280 | 19210 | 19210 | 19230 | 19210 | 207 |
| 434 | 20230822 | 114800 | 1423641940 | 19210 | 19220 | 19230 | 19200 | 197 |
| 435 | 20230822 | 114700 | 1419857650 | 19210 | 19210 | 19210 | 19200 | 91 |
| 436 | 20230822 | 114600 | 1418110080 | 19220 | 19200 | 19220 | 19200 | 224 |
| 437 | 20230822 | 114500 | 1413806730 | 19210 | 19240 | 19240 | 19210 | 426 |
| 438 | 20230822 | 114400 | 1405620560 | 19240 | 19240 | 19250 | 19220 | 310 |
| 439 | 20230822 | 114300 | 1399659340 | 19240 | 19230 | 19240 | 19230 | 333 |
| 440 | 20230822 | 114200 | 1393253450 | 19230 | 19210 | 19230 | 19210 | 110 |
| 441 | 20230822 | 114100 | 1391139520 | 19210 | 19220 | 19230 | 19210 | 180 |
| 442 | 20230822 | 114000 | 1387680330 | 19220 | 19230 | 19240 | 19220 | 125 |
| 443 | 20230822 | 113900 | 1385276330 | 19230 | 19220 | 19240 | 19220 | 327 |
| 444 | 20230822 | 113800 | 1378988930 | 19220 | 19210 | 19220 | 19210 | 162 |
| 445 | 20230822 | 113700 | 1375876240 | 19200 | 19200 | 19210 | 19200 | 113 |
| 446 | 20230822 | 113600 | 1373706030 | 19200 | 19210 | 19210 | 19200 | 239 |
| 447 | 20230822 | 113500 | 1369115780 | 19210 | 19210 | 19210 | 19200 | 105 |
| 448 | 20230822 | 113400 | 1367099370 | 19210 | 19200 | 19210 | 19190 | 208 |
| 449 | 20230822 | 113300 | 1363105270 | 19200 | 19200 | 19200 | 19200 | 99 |
| 450 | 20230822 | 113200 | 1361204470 | 19200 | 19190 | 19200 | 19180 | 211 |
| 451 | 20230822 | 113100 | 1357155360 | 19190 | 19190 | 19190 | 19180 | 222 |
| 452 | 20230822 | 113000 | 1352895600 | 19180 | 19190 | 19190 | 19180 | 98 |
| 453 | 20230822 | 112900 | 1351015400 | 19190 | 19190 | 19190 | 19180 | 157 |
| 454 | 20230822 | 112800 | 1348002990 | 19180 | 19190 | 19190 | 19180 | 98 |
| 455 | 20230822 | 112700 | 1346123110 | 19190 | 19180 | 19190 | 19180 | 167 |
| 456 | 20230822 | 112600 | 1342918650 | 19180 | 19190 | 19190 | 19180 | 145 |
| 457 | 20230822 | 112500 | 1340136570 | 19190 | 19190 | 19190 | 19150 | 191 |
| 458 | 20230822 | 112400 | 1336473810 | 19190 | 19180 | 19190 | 19180 | 173 |
| 459 | 20230822 | 112300 | 1333154170 | 19180 | 19200 | 19200 | 19180 | 220 |
| 460 | 20230822 | 112200 | 1328931440 | 19200 | 19190 | 19200 | 19190 | 173 |
| 461 | 20230822 | 112100 | 1325610970 | 19200 | 19190 | 19200 | 19190 | 77 |
| 462 | 20230822 | 112000 | 1324133270 | 19190 | 19190 | 19190 | 19170 | 371 |
| 463 | 20230822 | 111900 | 1317015250 | 19200 | 19200 | 19200 | 19190 | 216 |
| 464 | 20230822 | 111800 | 1312868460 | 19200 | 19190 | 19200 | 19190 | 99 |
| 465 | 20230822 | 111700 | 1310968010 | 19190 | 19200 | 19200 | 19190 | 137 |
| 466 | 20230822 | 111600 | 1308337980 | 19190 | 19200 | 19200 | 19190 | 263 |
| 467 | 20230822 | 111500 | 1303290060 | 19200 | 19190 | 19200 | 19180 | 280 |
| 468 | 20230822 | 111400 | 1297915960 | 19200 | 19190 | 19200 | 19190 | 151 |
| 469 | 20230822 | 111300 | 1295016940 | 19190 | 19190 | 19200 | 19190 | 163 |
| 470 | 20230822 | 111200 | 1291888590 | 19200 | 19200 | 19200 | 19180 | 150 |
| 471 | 20230822 | 111100 | 1289009300 | 19190 | 19200 | 19200 | 19190 | 236 |
| 472 | 20230822 | 111000 | 1284480270 | 19190 | 19200 | 19200 | 19190 | 168 |
| 473 | 20230822 | 110900 | 1281255380 | 19190 | 19180 | 19200 | 19180 | 234 |
| 474 | 20230822 | 110800 | 1276765400 | 19180 | 19160 | 19180 | 19150 | 258 |
| 475 | 20230822 | 110700 | 1271823060 | 19160 | 19170 | 19180 | 19160 | 180 |
| 476 | 20230822 | 110600 | 1268371920 | 19160 | 19170 | 19170 | 19160 | 408 |
| 477 | 20230822 | 110500 | 1260553750 | 19170 | 19160 | 19170 | 19160 | 160 |
| 478 | 20230822 | 110400 | 1257486630 | 19170 | 19170 | 19170 | 19160 | 226 |
| 479 | 20230822 | 110300 | 1253154880 | 19170 | 19160 | 19170 | 19150 | 283 |
| 480 | 20230822 | 110200 | 1247732330 | 19160 | 19170 | 19170 | 19150 | 119 |
| 481 | 20230822 | 110100 | 1245451610 | 19160 | 19160 | 19170 | 19150 | 131 |
| 482 | 20230822 | 110000 | 1242941550 | 19160 | 19170 | 19170 | 19150 | 264 |
| 483 | 20230822 | 105900 | 1237883820 | 19170 | 19160 | 19170 | 19160 | 118 |
| 484 | 20230822 | 105800 | 1235621990 | 19160 | 19170 | 19170 | 19160 | 181 |
| 485 | 20230822 | 105700 | 1232152620 | 19170 | 19170 | 19170 | 19160 | 222 |
| 486 | 20230822 | 105600 | 1227897500 | 19160 | 19160 | 19170 | 19160 | 182 |
| 487 | 20230822 | 105500 | 1224409950 | 19170 | 19120 | 19170 | 19120 | 78 |
| 488 | 20230822 | 105400 | 1222916900 | 19110 | 19110 | 19120 | 19110 | 82 |
| 489 | 20230822 | 105300 | 1221349860 | 19110 | 19160 | 19160 | 19100 | 996 |
| 490 | 20230822 | 105200 | 1202319710 | 19150 | 19160 | 19170 | 19130 | 180 |
| 491 | 20230822 | 105100 | 1198871620 | 19160 | 19170 | 19170 | 19150 | 172 |
| 492 | 20230822 | 105000 | 1195575520 | 19170 | 19190 | 19190 | 19170 | 196 |
| 493 | 20230822 | 104900 | 1191815500 | 19190 | 19190 | 19190 | 19190 | 133 |
| 494 | 20230822 | 104800 | 1189263230 | 19190 | 19140 | 19190 | 19140 | 812 |
| 495 | 20230822 | 104700 | 1173689370 | 19150 | 19130 | 19160 | 19130 | 983 |
| 496 | 20230822 | 104600 | 1154875270 | 19130 | 19120 | 19130 | 19120 | 299 |
| 497 | 20230822 | 104500 | 1149157210 | 19120 | 19120 | 19130 | 19120 | 188 |
| 498 | 20230822 | 104400 | 1145561370 | 19120 | 19130 | 19130 | 19110 | 121 |
| 499 | 20230822 | 104300 | 1143247670 | 19130 | 19120 | 19130 | 19120 | 160 |
| 500 | 20230822 | 104200 | 1140188420 | 19120 | 19110 | 19120 | 19110 | 169 |
| 501 | 20230822 | 104100 | 1136958490 | 19110 | 19100 | 19110 | 19090 | 392 |
| 502 | 20230822 | 104000 | 1129471460 | 19100 | 19070 | 19100 | 19070 | 235 |
| 503 | 20230822 | 103900 | 1124986750 | 19070 | 19100 | 19110 | 19070 | 1045 |
| 504 | 20230822 | 103800 | 1105039300 | 19100 | 19100 | 19110 | 19100 | 454 |
| 505 | 20230822 | 103700 | 1096367250 | 19090 | 19100 | 19100 | 19090 | 438 |
| 506 | 20230822 | 103600 | 1088002710 | 19090 | 19090 | 19100 | 19090 | 260 |
| 507 | 20230822 | 103500 | 1083037340 | 19100 | 19110 | 19110 | 19090 | 628 |
| 508 | 20230822 | 103400 | 1071043080 | 19110 | 19100 | 19110 | 19100 | 93 |
| 509 | 20230822 | 103300 | 1069266190 | 19110 | 19100 | 19110 | 19090 | 521 |
| 510 | 20230822 | 103200 | 1059314620 | 19100 | 19120 | 19120 | 19090 | 629 |
| 511 | 20230822 | 103100 | 1047300150 | 19120 | 19110 | 19120 | 19110 | 183 |
| 512 | 20230822 | 103000 | 1043802780 | 19100 | 19110 | 19120 | 19100 | 347 |
| 513 | 20230822 | 102900 | 1037173790 | 19100 | 19100 | 19120 | 19090 | 643 |
| 514 | 20230822 | 102800 | 1024890010 | 19100 | 19100 | 19110 | 19080 | 347 |
| 515 | 20230822 | 102700 | 1018263760 | 19090 | 19100 | 19130 | 19090 | 822 |
| 516 | 20230822 | 102600 | 1002549780 | 19100 | 19060 | 19100 | 19060 | 801 |
| 517 | 20230822 | 102500 | 987266860 | 19060 | 19080 | 19080 | 19030 | 543 |
| 518 | 20230822 | 102400 | 976916580 | 19080 | 19020 | 19080 | 19020 | 494 |
| 519 | 20230822 | 102300 | 967508760 | 19020 | 19010 | 19020 | 19010 | 151 |
| 520 | 20230822 | 102200 | 964637600 | 19010 | 19030 | 19030 | 19000 | 727 |
| 521 | 20230822 | 102100 | 950818350 | 19030 | 18990 | 19030 | 18990 | 243 |
| 522 | 20230822 | 102000 | 946200220 | 18990 | 19030 | 19030 | 18980 | 521 |
| 523 | 20230822 | 101900 | 936299640 | 19030 | 19020 | 19030 | 19010 | 165 |
| 524 | 20230822 | 101800 | 933160750 | 19000 | 18990 | 19010 | 18990 | 803 |
| 525 | 20230822 | 101700 | 917905460 | 18980 | 18990 | 18990 | 18980 | 549 |
| 526 | 20230822 | 101600 | 907482170 | 18980 | 18970 | 18980 | 18970 | 352 |
| 527 | 20230822 | 101500 | 900801890 | 18970 | 18960 | 18970 | 18960 | 112 |
| 528 | 20230822 | 101400 | 898677770 | 18950 | 18960 | 18960 | 18950 | 278 |
| 529 | 20230822 | 101300 | 893407410 | 18950 | 18970 | 18970 | 18950 | 192 |
| 530 | 20230822 | 101200 | 889766340 | 18970 | 18970 | 18980 | 18960 | 177 |
| 531 | 20230822 | 101100 | 886408380 | 18980 | 18920 | 18980 | 18920 | 1772 |
| 532 | 20230822 | 101000 | 852851500 | 18920 | 18910 | 18920 | 18910 | 171 |
| 533 | 20230822 | 100900 | 849617140 | 18920 | 18920 | 18940 | 18920 | 343 |
| 534 | 20230822 | 100800 | 843125760 | 18930 | 18940 | 18940 | 18930 | 77 |
| 535 | 20230822 | 100700 | 841667660 | 18930 | 18940 | 18940 | 18930 | 384 |
| 536 | 20230822 | 100600 | 834395220 | 18950 | 18940 | 18950 | 18930 | 275 |
| 537 | 20230822 | 100500 | 829186680 | 18940 | 18950 | 18950 | 18930 | 135 |
| 538 | 20230822 | 100400 | 826629460 | 18950 | 18940 | 18950 | 18930 | 119 |
| 539 | 20230822 | 100300 | 824374670 | 18920 | 18950 | 18950 | 18920 | 402 |
| 540 | 20230822 | 100200 | 816763230 | 18940 | 18940 | 18950 | 18940 | 261 |
| 541 | 20230822 | 100100 | 811818400 | 18940 | 18920 | 18950 | 18920 | 242 |
| 542 | 20230822 | 100000 | 807234140 | 18890 | 18920 | 18960 | 18890 | 416 |
| 543 | 20230822 | 095900 | 799359610 | 18920 | 18880 | 18920 | 18880 | 966 |
| 544 | 20230822 | 095800 | 781107730 | 18880 | 18890 | 18890 | 18880 | 178 |
| 545 | 20230822 | 095700 | 777745740 | 18890 | 18890 | 18890 | 18880 | 206 |
| 546 | 20230822 | 095600 | 773855050 | 18880 | 18870 | 18890 | 18870 | 87 |
| 547 | 20230822 | 095500 | 772212770 | 18860 | 18860 | 18870 | 18850 | 506 |
| 548 | 20230822 | 095400 | 762670160 | 18860 | 18860 | 18870 | 18860 | 209 |
| 549 | 20230822 | 095300 | 758726880 | 18860 | 18850 | 18870 | 18850 | 43 |
| 550 | 20230822 | 095200 | 757915990 | 18850 | 18790 | 18870 | 18790 | 3693 |
| 551 | 20230822 | 095100 | 688434900 | 18770 | 18770 | 18770 | 18750 | 1239 |
| 552 | 20230822 | 095000 | 665183290 | 18770 | 18790 | 18790 | 18770 | 198 |
| 553 | 20230822 | 094900 | 661465330 | 18780 | 18780 | 18790 | 18780 | 208 |
| 554 | 20230822 | 094800 | 657557730 | 18780 | 18780 | 18780 | 18770 | 193 |
| 555 | 20230822 | 094700 | 653934210 | 18780 | 18780 | 18780 | 18700 | 2350 |
| 556 | 20230822 | 094600 | 609975880 | 18780 | 18770 | 18780 | 18770 | 109 |
| 557 | 20230822 | 094500 | 607929010 | 18780 | 18780 | 18790 | 18780 | 301 |
| 558 | 20230822 | 094400 | 602275990 | 18770 | 18760 | 18770 | 18760 | 147 |
| 559 | 20230822 | 094300 | 599517690 | 18760 | 18760 | 18770 | 18750 | 188 |
| 560 | 20230822 | 094200 | 595989940 | 18770 | 18770 | 18770 | 18760 | 190 |
| 561 | 20230822 | 094100 | 592424160 | 18770 | 18770 | 18770 | 18750 | 147 |
| 562 | 20230822 | 094000 | 589665870 | 18780 | 18750 | 18780 | 18740 | 395 |
| 563 | 20230822 | 093900 | 582254690 | 18750 | 18760 | 18780 | 18750 | 202 |
| 564 | 20230822 | 093800 | 578464650 | 18750 | 18750 | 18750 | 18730 | 87 |
| 565 | 20230822 | 093700 | 576833740 | 18740 | 18730 | 18740 | 18720 | 135 |
| 566 | 20230822 | 093600 | 574305300 | 18740 | 18780 | 18780 | 18730 | 212 |
| 567 | 20230822 | 093500 | 570331940 | 18770 | 18760 | 18790 | 18750 | 196 |
| 568 | 20230822 | 093400 | 566653730 | 18760 | 18780 | 18780 | 18750 | 118 |
| 569 | 20230822 | 093300 | 564439280 | 18770 | 18810 | 18810 | 18760 | 181 |
| 570 | 20230822 | 093200 | 561040050 | 18810 | 18760 | 18810 | 18750 | 1186 |
| 571 | 20230822 | 093100 | 538766910 | 18700 | 18680 | 18730 | 18680 | 181 |
| 572 | 20230822 | 093000 | 535383190 | 18670 | 18750 | 18750 | 18670 | 519 |
| 573 | 20230822 | 092900 | 525673550 | 18740 | 18770 | 18770 | 18730 | 915 |
| 574 | 20230822 | 092800 | 508508170 | 18780 | 18770 | 18790 | 18770 | 166 |
| 575 | 20230822 | 092700 | 505390440 | 18770 | 18710 | 18800 | 18710 | 908 |
| 576 | 20230822 | 092600 | 488356810 | 18700 | 18750 | 18750 | 18670 | 1757 |
| 577 | 20230822 | 092500 | 455516610 | 18740 | 18750 | 18750 | 18740 | 172 |
| 578 | 20230822 | 092400 | 452291910 | 18750 | 18740 | 18750 | 18740 | 114 |
| 579 | 20230822 | 092300 | 450155480 | 18750 | 18690 | 18750 | 18630 | 3808 |
| 580 | 20230822 | 092200 | 378900400 | 18680 | 18650 | 18690 | 18650 | 421 |
| 581 | 20230822 | 092100 | 371036440 | 18630 | 18640 | 18680 | 18620 | 250 |
| 582 | 20230822 | 092000 | 366379180 | 18640 | 18650 | 18670 | 18640 | 383 |
| 583 | 20230822 | 091900 | 359238050 | 18650 | 18670 | 18680 | 18650 | 753 |
| 584 | 20230822 | 091800 | 345182260 | 18670 | 18670 | 18680 | 18670 | 14 |
| 585 | 20230822 | 091700 | 344920860 | 18670 | 18690 | 18690 | 18660 | 511 |
| 586 | 20230822 | 091600 | 335380310 | 18700 | 18680 | 18700 | 18680 | 13 |
| 587 | 20230822 | 091500 | 335137360 | 18700 | 18710 | 18720 | 18680 | 341 |
| 588 | 20230822 | 091400 | 328759910 | 18700 | 18690 | 18730 | 18690 | 53 |
| 589 | 20230822 | 091300 | 327767290 | 18690 | 18690 | 18690 | 18690 | 13 |
| 590 | 20230822 | 091200 | 327524320 | 18690 | 18690 | 18690 | 18690 | 2 |
| 591 | 20230822 | 091100 | 327486940 | 18680 | 18730 | 18730 | 18680 | 183 |
| 592 | 20230822 | 091000 | 324062600 | 18740 | 18750 | 18750 | 18740 | 321 |
| 593 | 20230822 | 090900 | 318046400 | 18760 | 18740 | 18760 | 18740 | 53 |
| 594 | 20230822 | 090800 | 317052640 | 18750 | 18740 | 18750 | 18720 | 1310 |
| 595 | 20230822 | 090700 | 292503070 | 18740 | 18590 | 18750 | 18580 | 2515 |
| 596 | 20230822 | 090600 | 245717810 | 18590 | 18620 | 18620 | 18590 | 261 |
| 597 | 20230822 | 090500 | 240864620 | 18610 | 18630 | 18640 | 18590 | 1785 |
| 598 | 20230822 | 090400 | 207623470 | 18630 | 18650 | 18660 | 18630 | 1354 |
| 599 | 20230822 | 090300 | 182375050 | 18650 | 18670 | 18680 | 18640 | 3378 |
| 600 | 20230822 | 090200 | 119326320 | 18660 | 18780 | 18780 | 18650 | 1929 |
| 601 | 20230822 | 090100 | 83225840 | 18790 | 18880 | 18900 | 18790 | 1470 |
| 602 | 20230822 | 090000 | 55500780 | 18870 | 18810 | 18870 | 18810 | 2946 |