28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 6622 |
| 3 | 20230821 | 184000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20230821 | 183900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20230821 | 183800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20230821 | 183700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20230821 | 183600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20230821 | 183500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20230821 | 183400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20230821 | 183300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20230821 | 183200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20230821 | 183100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20230821 | 183000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20230821 | 182900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20230821 | 182800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20230821 | 182700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20230821 | 182600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20230821 | 182500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20230821 | 182400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20230821 | 182300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20230821 | 182200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20230821 | 182100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20230821 | 182000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20230821 | 181900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20230821 | 181800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20230821 | 181700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20230821 | 181600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20230821 | 181500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20230821 | 181400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20230821 | 181300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20230821 | 181200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20230821 | 181100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 6622 |
| 33 | 20230821 | 181000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20230821 | 180900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20230821 | 180800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20230821 | 180700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20230821 | 180600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20230821 | 180500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20230821 | 180400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20230821 | 180300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20230821 | 180200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20230821 | 180100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20230821 | 180000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20230821 | 175900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20230821 | 175800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20230821 | 175700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20230821 | 175600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20230821 | 175500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20230821 | 175400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20230821 | 175300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20230821 | 175200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20230821 | 175100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20230821 | 175000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20230821 | 174900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20230821 | 174800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20230821 | 174700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20230821 | 174600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20230821 | 174500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20230821 | 174400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20230821 | 174300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20230821 | 174200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20230821 | 174100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 6622 |
| 63 | 20230821 | 174000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20230821 | 173900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20230821 | 173800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20230821 | 173700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20230821 | 173600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20230821 | 173500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20230821 | 173400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20230821 | 173300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20230821 | 173200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20230821 | 173100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20230821 | 173000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20230821 | 172900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20230821 | 172800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20230821 | 172700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20230821 | 172600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20230821 | 172500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20230821 | 172400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20230821 | 172300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20230821 | 172200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20230821 | 172100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20230821 | 172000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20230821 | 171900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20230821 | 171800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20230821 | 171700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20230821 | 171600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20230821 | 171500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20230821 | 171400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20230821 | 171300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20230821 | 171200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20230821 | 171100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 6622 |
| 93 | 20230821 | 171000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20230821 | 170900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20230821 | 170800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20230821 | 170700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20230821 | 170600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20230821 | 170500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20230821 | 170400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20230821 | 170300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20230821 | 170200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20230821 | 170100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20230821 | 170000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20230821 | 165900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20230821 | 165800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20230821 | 165700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20230821 | 165600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20230821 | 165500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20230821 | 165400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20230821 | 165300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20230821 | 165200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20230821 | 165100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20230821 | 165000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20230821 | 164900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20230821 | 164800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20230821 | 164700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20230821 | 164600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20230821 | 164500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20230821 | 164400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20230821 | 164300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20230821 | 164200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20230821 | 164100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 6622 |
| 123 | 20230821 | 164000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20230821 | 163900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20230821 | 163800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20230821 | 163700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20230821 | 163600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20230821 | 163500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20230821 | 163400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20230821 | 163300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20230821 | 163200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20230821 | 163100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20230821 | 163000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20230821 | 162900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20230821 | 162800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20230821 | 162700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20230821 | 162600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20230821 | 162500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20230821 | 162400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20230821 | 162300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20230821 | 162200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20230821 | 162100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20230821 | 162000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20230821 | 161900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20230821 | 161800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20230821 | 161700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20230821 | 161600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20230821 | 161500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20230821 | 161400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20230821 | 161300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20230821 | 161200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20230821 | 161100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 6622 |
| 153 | 20230821 | 161000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20230821 | 160900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20230821 | 160800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20230821 | 160700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20230821 | 160600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20230821 | 160500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20230821 | 160400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20230821 | 160300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20230821 | 160200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20230821 | 160100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20230821 | 160000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20230821 | 155900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20230821 | 155800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20230821 | 155700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20230821 | 155600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20230821 | 155500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20230821 | 155400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20230821 | 155300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20230821 | 155200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20230821 | 155100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20230821 | 155000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20230821 | 154900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20230821 | 154800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20230821 | 154700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20230821 | 154600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20230821 | 154500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20230821 | 154400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20230821 | 154300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20230821 | 154200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20230821 | 154100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 6622 |
| 183 | 20230821 | 154000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20230821 | 153900 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20230821 | 153800 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20230821 | 153700 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20230821 | 153600 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20230821 | 153500 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20230821 | 153400 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20230821 | 153300 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20230821 | 153200 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20230821 | 153100 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20230821 | 153000 | 1427093935 | 2325 | 2325 | 2325 | 2325 | 6622 |
| 194 | 20230821 | 152900 | 1411697785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20230821 | 152800 | 1411697785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20230821 | 152700 | 1411697785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20230821 | 152600 | 1411697785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20230821 | 152500 | 1411697785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20230821 | 152400 | 1411697785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20230821 | 152300 | 1411697785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20230821 | 152200 | 1411697785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20230821 | 152100 | 1411697785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20230821 | 152000 | 1411697785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20230821 | 151900 | 1411697785 | 2330 | 2320 | 2330 | 2320 | 7986 |
| 205 | 20230821 | 151800 | 1393170005 | 2320 | 2320 | 2320 | 2320 | 1 |
| 206 | 20230821 | 151700 | 1393167685 | 2320 | 2325 | 2330 | 2320 | 462 |
| 207 | 20230821 | 151600 | 1392092230 | 2320 | 2320 | 2330 | 2320 | 769 |
| 208 | 20230821 | 151500 | 1390308140 | 2330 | 2310 | 2330 | 2310 | 518 |
| 209 | 20230821 | 151400 | 1389101510 | 2330 | 2325 | 2330 | 2325 | 1001 |
| 210 | 20230821 | 151300 | 1386774180 | 2325 | 2325 | 2325 | 2310 | 201 |
| 211 | 20230821 | 151200 | 1386308355 | 2325 | 2315 | 2325 | 2310 | 3051 |
| 212 | 20230821 | 151100 | 1379258890 | 2335 | 2335 | 2335 | 2335 | 0 |
| 213 | 20230821 | 151000 | 1379258890 | 2335 | 2320 | 2335 | 2315 | 1377 |
| 214 | 20230821 | 150900 | 1376053930 | 2320 | 2330 | 2335 | 2320 | 1669 |
| 215 | 20230821 | 150800 | 1372158480 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 216 | 20230821 | 150700 | 1369823480 | 2340 | 2340 | 2340 | 2340 | 0 |
| 217 | 20230821 | 150600 | 1369823480 | 2340 | 2340 | 2340 | 2340 | 150 |
| 218 | 20230821 | 150500 | 1369472480 | 2340 | 2340 | 2340 | 2340 | 3136 |
| 219 | 20230821 | 150400 | 1362134240 | 2340 | 2340 | 2340 | 2320 | 1041 |
| 220 | 20230821 | 150300 | 1359718700 | 2340 | 2340 | 2340 | 2340 | 781 |
| 221 | 20230821 | 150200 | 1357891160 | 2340 | 2335 | 2340 | 2335 | 100 |
| 222 | 20230821 | 150100 | 1357657310 | 2340 | 2345 | 2345 | 2320 | 908 |
| 223 | 20230821 | 150000 | 1355529280 | 2345 | 2320 | 2345 | 2315 | 15767 |
| 224 | 20230821 | 145900 | 1318790105 | 2320 | 2320 | 2320 | 2315 | 162 |
| 225 | 20230821 | 145800 | 1318414775 | 2320 | 2325 | 2325 | 2320 | 1815 |
| 226 | 20230821 | 145700 | 1314195660 | 2320 | 2315 | 2320 | 2315 | 3175 |
| 227 | 20230821 | 145600 | 1306839270 | 2315 | 2310 | 2315 | 2310 | 201 |
| 228 | 20230821 | 145500 | 1306374955 | 2315 | 2310 | 2315 | 2310 | 1034 |
| 229 | 20230821 | 145400 | 1303985905 | 2310 | 2305 | 2310 | 2305 | 2098 |
| 230 | 20230821 | 145300 | 1299143085 | 2310 | 2310 | 2310 | 2310 | 0 |
| 231 | 20230821 | 145200 | 1299143085 | 2310 | 2310 | 2310 | 2300 | 1001 |
| 232 | 20230821 | 145100 | 1296835775 | 2310 | 2310 | 2310 | 2305 | 1001 |
| 233 | 20230821 | 145000 | 1294525965 | 2310 | 2300 | 2310 | 2300 | 91 |
| 234 | 20230821 | 144900 | 1294316655 | 2310 | 2310 | 2310 | 2310 | 0 |
| 235 | 20230821 | 144800 | 1294316655 | 2310 | 2310 | 2310 | 2310 | 0 |
| 236 | 20230821 | 144700 | 1294316655 | 2310 | 2310 | 2310 | 2310 | 1 |
| 237 | 20230821 | 144600 | 1294314345 | 2310 | 2305 | 2310 | 2305 | 2 |
| 238 | 20230821 | 144500 | 1294309730 | 2305 | 2300 | 2305 | 2300 | 719 |
| 239 | 20230821 | 144400 | 1292653365 | 2300 | 2300 | 2300 | 2300 | 500 |
| 240 | 20230821 | 144300 | 1291503365 | 2300 | 2300 | 2300 | 2300 | 0 |
| 241 | 20230821 | 144200 | 1291503365 | 2300 | 2300 | 2300 | 2300 | 100 |
| 242 | 20230821 | 144100 | 1291273365 | 2300 | 2300 | 2300 | 2300 | 910 |
| 243 | 20230821 | 144000 | 1289180365 | 2300 | 2305 | 2305 | 2300 | 100 |
| 244 | 20230821 | 143900 | 1288950315 | 2305 | 2300 | 2305 | 2300 | 358 |
| 245 | 20230821 | 143800 | 1288125135 | 2300 | 2300 | 2300 | 2300 | 88 |
| 246 | 20230821 | 143700 | 1287922735 | 2290 | 2300 | 2300 | 2290 | 101 |
| 247 | 20230821 | 143600 | 1287690445 | 2300 | 2300 | 2300 | 2300 | 1010 |
| 248 | 20230821 | 143500 | 1285367445 | 2305 | 2295 | 2305 | 2285 | 2501 |
| 249 | 20230821 | 143400 | 1279643635 | 2310 | 2310 | 2310 | 2310 | 0 |
| 250 | 20230821 | 143300 | 1279643635 | 2310 | 2305 | 2310 | 2295 | 6 |
| 251 | 20230821 | 143200 | 1279629825 | 2295 | 2295 | 2295 | 2295 | 50 |
| 252 | 20230821 | 143100 | 1279515075 | 2300 | 2305 | 2305 | 2300 | 11 |
| 253 | 20230821 | 143000 | 1279489770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 254 | 20230821 | 142900 | 1279489770 | 2310 | 2310 | 2310 | 2300 | 2002 |
| 255 | 20230821 | 142800 | 1274865160 | 2300 | 2300 | 2300 | 2300 | 1585 |
| 256 | 20230821 | 142700 | 1271219660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 257 | 20230821 | 142600 | 1271219660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 258 | 20230821 | 142500 | 1271219660 | 2300 | 2300 | 2300 | 2300 | 2 |
| 259 | 20230821 | 142400 | 1271215060 | 2295 | 2295 | 2300 | 2295 | 1006 |
| 260 | 20230821 | 142300 | 1268906285 | 2295 | 2295 | 2295 | 2295 | 0 |
| 261 | 20230821 | 142200 | 1268906285 | 2295 | 2285 | 2295 | 2285 | 445 |
| 262 | 20230821 | 142100 | 1267889450 | 2290 | 2290 | 2290 | 2285 | 31 |
| 263 | 20230821 | 142000 | 1267818595 | 2285 | 2285 | 2285 | 2285 | 42 |
| 264 | 20230821 | 141900 | 1267722625 | 2295 | 2295 | 2295 | 2285 | 17 |
| 265 | 20230821 | 141800 | 1267683750 | 2285 | 2295 | 2295 | 2285 | 4706 |
| 266 | 20230821 | 141700 | 1256919520 | 2300 | 2300 | 2300 | 2300 | 0 |
| 267 | 20230821 | 141600 | 1256919520 | 2300 | 2300 | 2300 | 2300 | 27 |
| 268 | 20230821 | 141500 | 1256857420 | 2300 | 2295 | 2300 | 2295 | 50 |
| 269 | 20230821 | 141400 | 1256742435 | 2295 | 2300 | 2300 | 2295 | 50 |
| 270 | 20230821 | 141300 | 1256627650 | 2300 | 2300 | 2300 | 2300 | 0 |
| 271 | 20230821 | 141200 | 1256627650 | 2300 | 2300 | 2300 | 2300 | 0 |
| 272 | 20230821 | 141100 | 1256627650 | 2300 | 2300 | 2300 | 2300 | 0 |
| 273 | 20230821 | 141000 | 1256627650 | 2300 | 2300 | 2300 | 2300 | 0 |
| 274 | 20230821 | 140900 | 1256627650 | 2300 | 2300 | 2300 | 2295 | 335 |
| 275 | 20230821 | 140800 | 1255858800 | 2300 | 2300 | 2300 | 2300 | 0 |
| 276 | 20230821 | 140700 | 1255858800 | 2300 | 2300 | 2300 | 2300 | 0 |
| 277 | 20230821 | 140600 | 1255858800 | 2300 | 2300 | 2300 | 2300 | 1 |
| 278 | 20230821 | 140500 | 1255856500 | 2300 | 2300 | 2300 | 2300 | 0 |
| 279 | 20230821 | 140400 | 1255856500 | 2300 | 2300 | 2300 | 2300 | 0 |
| 280 | 20230821 | 140300 | 1255856500 | 2300 | 2300 | 2300 | 2300 | 0 |
| 281 | 20230821 | 140200 | 1255856500 | 2300 | 2295 | 2300 | 2295 | 311 |
| 282 | 20230821 | 140100 | 1255142750 | 2300 | 2300 | 2300 | 2300 | 0 |
| 283 | 20230821 | 140000 | 1255142750 | 2300 | 2300 | 2300 | 2300 | 1692 |
| 284 | 20230821 | 135900 | 1251251150 | 2300 | 2295 | 2300 | 2295 | 772 |
| 285 | 20230821 | 135800 | 1249479405 | 2295 | 2300 | 2300 | 2295 | 860 |
| 286 | 20230821 | 135700 | 1247502550 | 2300 | 2300 | 2300 | 2300 | 310 |
| 287 | 20230821 | 135600 | 1246789550 | 2300 | 2295 | 2300 | 2295 | 330 |
| 288 | 20230821 | 135500 | 1246032190 | 2295 | 2295 | 2295 | 2295 | 102 |
| 289 | 20230821 | 135400 | 1245798100 | 2300 | 2300 | 2300 | 2300 | 43 |
| 290 | 20230821 | 135300 | 1245699200 | 2300 | 2300 | 2300 | 2295 | 1010 |
| 291 | 20230821 | 135200 | 1243380765 | 2300 | 2300 | 2300 | 2300 | 9 |
| 292 | 20230821 | 135100 | 1243360065 | 2295 | 2300 | 2300 | 2295 | 501 |
| 293 | 20230821 | 135000 | 1242210265 | 2300 | 2300 | 2300 | 2300 | 8 |
| 294 | 20230821 | 134900 | 1242191865 | 2300 | 2290 | 2300 | 2290 | 1904 |
| 295 | 20230821 | 134800 | 1237826195 | 2285 | 2295 | 2295 | 2285 | 233 |
| 296 | 20230821 | 134700 | 1237293770 | 2285 | 2285 | 2285 | 2285 | 87 |
| 297 | 20230821 | 134600 | 1237094975 | 2295 | 2295 | 2295 | 2295 | 1 |
| 298 | 20230821 | 134500 | 1237092680 | 2295 | 2295 | 2295 | 2295 | 2 |
| 299 | 20230821 | 134400 | 1237088090 | 2300 | 2300 | 2300 | 2300 | 1 |
| 300 | 20230821 | 134300 | 1237085790 | 2290 | 2300 | 2300 | 2290 | 502 |
| 301 | 20230821 | 134200 | 1235936190 | 2295 | 2300 | 2300 | 2295 | 53 |
| 302 | 20230821 | 134100 | 1235814390 | 2305 | 2305 | 2305 | 2305 | 1 |
| 303 | 20230821 | 134000 | 1235812085 | 2290 | 2305 | 2305 | 2290 | 917 |
| 304 | 20230821 | 133900 | 1233709115 | 2315 | 2315 | 2315 | 2315 | 1 |
| 305 | 20230821 | 133800 | 1233706800 | 2320 | 2320 | 2320 | 2320 | 11 |
| 306 | 20230821 | 133700 | 1233681280 | 2300 | 2300 | 2320 | 2300 | 10021 |
| 307 | 20230821 | 133600 | 1210563250 | 2300 | 2300 | 2300 | 2300 | 0 |
| 308 | 20230821 | 133500 | 1210563250 | 2300 | 2295 | 2300 | 2295 | 51 |
| 309 | 20230821 | 133400 | 1210446200 | 2295 | 2295 | 2300 | 2295 | 258 |
| 310 | 20230821 | 133300 | 1209854085 | 2295 | 2295 | 2295 | 2295 | 0 |
| 311 | 20230821 | 133200 | 1209854085 | 2295 | 2300 | 2300 | 2295 | 1425 |
| 312 | 20230821 | 133100 | 1206582085 | 2305 | 2305 | 2305 | 2305 | 1 |
| 313 | 20230821 | 133000 | 1206579780 | 2300 | 2300 | 2300 | 2300 | 225 |
| 314 | 20230821 | 132900 | 1206062280 | 2300 | 2300 | 2300 | 2300 | 11 |
| 315 | 20230821 | 132800 | 1206036980 | 2300 | 2300 | 2300 | 2300 | 1 |
| 316 | 20230821 | 132700 | 1206034680 | 2300 | 2300 | 2300 | 2300 | 0 |
| 317 | 20230821 | 132600 | 1206034680 | 2300 | 2300 | 2300 | 2300 | 0 |
| 318 | 20230821 | 132500 | 1206034680 | 2300 | 2300 | 2300 | 2300 | 0 |
| 319 | 20230821 | 132400 | 1206034680 | 2300 | 2300 | 2300 | 2300 | 0 |
| 320 | 20230821 | 132300 | 1206034680 | 2300 | 2300 | 2300 | 2300 | 5 |
| 321 | 20230821 | 132200 | 1206023180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 322 | 20230821 | 132100 | 1206023180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 323 | 20230821 | 132000 | 1206023180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 324 | 20230821 | 131900 | 1206023180 | 2300 | 2300 | 2300 | 2300 | 100 |
| 325 | 20230821 | 131800 | 1205793180 | 2300 | 2300 | 2300 | 2300 | 410 |
| 326 | 20230821 | 131700 | 1204850180 | 2300 | 2295 | 2300 | 2295 | 1088 |
| 327 | 20230821 | 131600 | 1202352800 | 2300 | 2300 | 2300 | 2300 | 4 |
| 328 | 20230821 | 131500 | 1202343600 | 2295 | 2295 | 2295 | 2295 | 10 |
| 329 | 20230821 | 131400 | 1202320650 | 2300 | 2300 | 2300 | 2300 | 48 |
| 330 | 20230821 | 131300 | 1202210250 | 2300 | 2300 | 2300 | 2300 | 151 |
| 331 | 20230821 | 131200 | 1201862950 | 2300 | 2300 | 2300 | 2300 | 0 |
| 332 | 20230821 | 131100 | 1201862950 | 2300 | 2300 | 2300 | 2300 | 0 |
| 333 | 20230821 | 131000 | 1201862950 | 2300 | 2295 | 2300 | 2295 | 2 |
| 334 | 20230821 | 130900 | 1201858355 | 2300 | 2290 | 2300 | 2290 | 51 |
| 335 | 20230821 | 130800 | 1201741555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 336 | 20230821 | 130700 | 1201741555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 337 | 20230821 | 130600 | 1201741555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 338 | 20230821 | 130500 | 1201741555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 339 | 20230821 | 130400 | 1201741555 | 2300 | 2300 | 2300 | 2300 | 0 |
| 340 | 20230821 | 130300 | 1201741555 | 2300 | 2300 | 2300 | 2300 | 1 |
| 341 | 20230821 | 130200 | 1201739255 | 2300 | 2300 | 2300 | 2300 | 0 |
| 342 | 20230821 | 130100 | 1201739255 | 2300 | 2300 | 2300 | 2300 | 1 |
| 343 | 20230821 | 130000 | 1201736955 | 2295 | 2295 | 2295 | 2295 | 1939 |
| 344 | 20230821 | 125900 | 1197286950 | 2305 | 2300 | 2305 | 2300 | 351 |
| 345 | 20230821 | 125800 | 1196479645 | 2300 | 2300 | 2300 | 2295 | 353 |
| 346 | 20230821 | 125700 | 1195668400 | 2300 | 2300 | 2300 | 2300 | 493 |
| 347 | 20230821 | 125600 | 1194534500 | 2300 | 2300 | 2300 | 2300 | 1 |
| 348 | 20230821 | 125500 | 1194532200 | 2295 | 2285 | 2295 | 2285 | 1598 |
| 349 | 20230821 | 125400 | 1190865120 | 2295 | 2295 | 2295 | 2295 | 10 |
| 350 | 20230821 | 125300 | 1190842170 | 2300 | 2300 | 2300 | 2300 | 33 |
| 351 | 20230821 | 125200 | 1190766270 | 2300 | 2290 | 2300 | 2285 | 1874 |
| 352 | 20230821 | 125100 | 1186468380 | 2300 | 2290 | 2300 | 2290 | 319 |
| 353 | 20230821 | 125000 | 1185735270 | 2290 | 2290 | 2290 | 2290 | 0 |
| 354 | 20230821 | 124900 | 1185735270 | 2290 | 2290 | 2290 | 2290 | 0 |
| 355 | 20230821 | 124800 | 1185735270 | 2290 | 2290 | 2290 | 2290 | 0 |
| 356 | 20230821 | 124700 | 1185735270 | 2290 | 2280 | 2290 | 2280 | 3417 |
| 357 | 20230821 | 124600 | 1177929415 | 2280 | 2280 | 2280 | 2280 | 10 |
| 358 | 20230821 | 124500 | 1177906615 | 2280 | 2280 | 2280 | 2280 | 0 |
| 359 | 20230821 | 124400 | 1177906615 | 2280 | 2280 | 2280 | 2280 | 0 |
| 360 | 20230821 | 124300 | 1177906615 | 2280 | 2280 | 2280 | 2280 | 1 |
| 361 | 20230821 | 124200 | 1177904335 | 2275 | 2275 | 2275 | 2275 | 166 |
| 362 | 20230821 | 124100 | 1177526685 | 2270 | 2270 | 2275 | 2270 | 3 |
| 363 | 20230821 | 124000 | 1177519870 | 2270 | 2270 | 2270 | 2270 | 94 |
| 364 | 20230821 | 123900 | 1177306490 | 2270 | 2270 | 2270 | 2270 | 0 |
| 365 | 20230821 | 123800 | 1177306490 | 2270 | 2270 | 2270 | 2270 | 0 |
| 366 | 20230821 | 123700 | 1177306490 | 2270 | 2270 | 2270 | 2270 | 0 |
| 367 | 20230821 | 123600 | 1177306490 | 2270 | 2270 | 2270 | 2270 | 0 |
| 368 | 20230821 | 123500 | 1177306490 | 2270 | 2270 | 2270 | 2270 | 0 |
| 369 | 20230821 | 123400 | 1177306490 | 2270 | 2255 | 2270 | 2255 | 402 |
| 370 | 20230821 | 123300 | 1176399950 | 2255 | 2255 | 2255 | 2255 | 207 |
| 371 | 20230821 | 123200 | 1175933165 | 2275 | 2275 | 2275 | 2275 | 0 |
| 372 | 20230821 | 123100 | 1175933165 | 2275 | 2275 | 2275 | 2275 | 0 |
| 373 | 20230821 | 123000 | 1175933165 | 2275 | 2275 | 2275 | 2275 | 0 |
| 374 | 20230821 | 122900 | 1175933165 | 2275 | 2275 | 2275 | 2275 | 3 |
| 375 | 20230821 | 122800 | 1175926340 | 2275 | 2275 | 2275 | 2275 | 4 |
| 376 | 20230821 | 122700 | 1175917240 | 2275 | 2275 | 2275 | 2275 | 0 |
| 377 | 20230821 | 122600 | 1175917240 | 2275 | 2275 | 2275 | 2275 | 1 |
| 378 | 20230821 | 122500 | 1175914965 | 2275 | 2275 | 2275 | 2275 | 0 |
| 379 | 20230821 | 122400 | 1175914965 | 2275 | 2275 | 2275 | 2275 | 0 |
| 380 | 20230821 | 122300 | 1175914965 | 2275 | 2275 | 2275 | 2275 | 0 |
| 381 | 20230821 | 122200 | 1175914965 | 2275 | 2275 | 2275 | 2275 | 0 |
| 382 | 20230821 | 122100 | 1175914965 | 2275 | 2275 | 2275 | 2275 | 0 |
| 383 | 20230821 | 122000 | 1175914965 | 2275 | 2275 | 2275 | 2275 | 0 |
| 384 | 20230821 | 121900 | 1175914965 | 2275 | 2265 | 2275 | 2265 | 170 |
| 385 | 20230821 | 121800 | 1175529735 | 2265 | 2265 | 2265 | 2265 | 0 |
| 386 | 20230821 | 121700 | 1175529735 | 2265 | 2265 | 2265 | 2265 | 0 |
| 387 | 20230821 | 121600 | 1175529735 | 2265 | 2265 | 2265 | 2265 | 348 |
| 388 | 20230821 | 121500 | 1174741515 | 2275 | 2265 | 2275 | 2265 | 7 |
| 389 | 20230821 | 121400 | 1174725640 | 2275 | 2275 | 2275 | 2275 | 0 |
| 390 | 20230821 | 121300 | 1174725640 | 2275 | 2270 | 2275 | 2270 | 100 |
| 391 | 20230821 | 121200 | 1174498615 | 2270 | 2265 | 2270 | 2265 | 588 |
| 392 | 20230821 | 121100 | 1173166355 | 2270 | 2265 | 2270 | 2265 | 149 |
| 393 | 20230821 | 121000 | 1172828865 | 2260 | 2255 | 2260 | 2255 | 2641 |
| 394 | 20230821 | 120900 | 1166870270 | 2260 | 2255 | 2260 | 2255 | 1035 |
| 395 | 20230821 | 120800 | 1164536340 | 2260 | 2260 | 2260 | 2260 | 200 |
| 396 | 20230821 | 120700 | 1164084340 | 2260 | 2260 | 2260 | 2260 | 0 |
| 397 | 20230821 | 120600 | 1164084340 | 2260 | 2265 | 2265 | 2260 | 108 |
| 398 | 20230821 | 120500 | 1163840010 | 2265 | 2255 | 2265 | 2255 | 2667 |
| 399 | 20230821 | 120400 | 1157825415 | 2265 | 2265 | 2265 | 2265 | 0 |
| 400 | 20230821 | 120300 | 1157825415 | 2265 | 2265 | 2265 | 2265 | 10 |
| 401 | 20230821 | 120200 | 1157802765 | 2265 | 2260 | 2265 | 2255 | 2326 |
| 402 | 20230821 | 120100 | 1152548495 | 2270 | 2270 | 2270 | 2270 | 0 |
| 403 | 20230821 | 120000 | 1152548495 | 2270 | 2270 | 2270 | 2270 | 0 |
| 404 | 20230821 | 115900 | 1152548495 | 2270 | 2270 | 2270 | 2270 | 400 |
| 405 | 20230821 | 115800 | 1151640495 | 2275 | 2275 | 2275 | 2275 | 1 |
| 406 | 20230821 | 115700 | 1151638220 | 2275 | 2275 | 2275 | 2250 | 4202 |
| 407 | 20230821 | 115600 | 1142172670 | 2260 | 2265 | 2265 | 2260 | 4936 |
| 408 | 20230821 | 115500 | 1131005150 | 2280 | 2280 | 2280 | 2280 | 1 |
| 409 | 20230821 | 115400 | 1131002870 | 2265 | 2265 | 2265 | 2265 | 1 |
| 410 | 20230821 | 115300 | 1131000605 | 2280 | 2275 | 2280 | 2275 | 37 |
| 411 | 20230821 | 115200 | 1130916425 | 2280 | 2275 | 2280 | 2275 | 646 |
| 412 | 20230821 | 115100 | 1129446045 | 2285 | 2285 | 2285 | 2285 | 0 |
| 413 | 20230821 | 115000 | 1129446045 | 2285 | 2285 | 2285 | 2285 | 0 |
| 414 | 20230821 | 114900 | 1129446045 | 2285 | 2285 | 2285 | 2285 | 0 |
| 415 | 20230821 | 114800 | 1129446045 | 2285 | 2275 | 2285 | 2275 | 10 |
| 416 | 20230821 | 114700 | 1129423215 | 2285 | 2260 | 2285 | 2260 | 343 |
| 417 | 20230821 | 114600 | 1128648010 | 2270 | 2270 | 2270 | 2270 | 3848 |
| 418 | 20230821 | 114500 | 1119913050 | 2260 | 2270 | 2270 | 2260 | 4671 |
| 419 | 20230821 | 114400 | 1109356560 | 2260 | 2265 | 2270 | 2260 | 4614 |
| 420 | 20230821 | 114300 | 1098926590 | 2275 | 2275 | 2275 | 2265 | 4864 |
| 421 | 20230821 | 114200 | 1087895210 | 2275 | 2285 | 2285 | 2275 | 87 |
| 422 | 20230821 | 114100 | 1087696785 | 2285 | 2280 | 2285 | 2275 | 3929 |
| 423 | 20230821 | 114000 | 1078757360 | 2280 | 2305 | 2305 | 2280 | 5639 |
| 424 | 20230821 | 113900 | 1065880050 | 2290 | 2295 | 2295 | 2290 | 5095 |
| 425 | 20230821 | 113800 | 1054199345 | 2315 | 2315 | 2315 | 2315 | 1 |
| 426 | 20230821 | 113700 | 1054197030 | 2315 | 2315 | 2315 | 2315 | 0 |
| 427 | 20230821 | 113600 | 1054197030 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 428 | 20230821 | 113500 | 1051882030 | 2315 | 2315 | 2315 | 2315 | 495 |
| 429 | 20230821 | 113400 | 1050736105 | 2315 | 2315 | 2315 | 2315 | 0 |
| 430 | 20230821 | 113300 | 1050736105 | 2315 | 2315 | 2315 | 2315 | 0 |
| 431 | 20230821 | 113200 | 1050736105 | 2315 | 2315 | 2315 | 2315 | 1 |
| 432 | 20230821 | 113100 | 1050733790 | 2315 | 2305 | 2315 | 2290 | 1759 |
| 433 | 20230821 | 113000 | 1046685780 | 2320 | 2305 | 2320 | 2305 | 3859 |
| 434 | 20230821 | 112900 | 1037790770 | 2305 | 2305 | 2305 | 2305 | 1567 |
| 435 | 20230821 | 112800 | 1034178835 | 2320 | 2310 | 2320 | 2310 | 53 |
| 436 | 20230821 | 112700 | 1034056395 | 2315 | 2325 | 2325 | 2315 | 230 |
| 437 | 20230821 | 112600 | 1033523605 | 2325 | 2325 | 2325 | 2325 | 0 |
| 438 | 20230821 | 112500 | 1033523605 | 2325 | 2305 | 2325 | 2305 | 9541 |
| 439 | 20230821 | 112400 | 1011411335 | 2305 | 2310 | 2310 | 2290 | 15010 |
| 440 | 20230821 | 112300 | 976955430 | 2315 | 2320 | 2320 | 2315 | 904 |
| 441 | 20230821 | 112200 | 974859575 | 2330 | 2330 | 2330 | 2330 | 41 |
| 442 | 20230821 | 112100 | 974764045 | 2340 | 2340 | 2340 | 2340 | 0 |
| 443 | 20230821 | 112000 | 974764045 | 2340 | 2340 | 2340 | 2340 | 1 |
| 444 | 20230821 | 111900 | 974761705 | 2335 | 2335 | 2335 | 2335 | 943 |
| 445 | 20230821 | 111800 | 972559800 | 2320 | 2340 | 2340 | 2320 | 234 |
| 446 | 20230821 | 111700 | 972014820 | 2340 | 2340 | 2340 | 2340 | 105 |
| 447 | 20230821 | 111600 | 971769120 | 2340 | 2340 | 2340 | 2340 | 4 |
| 448 | 20230821 | 111500 | 971759760 | 2340 | 2340 | 2340 | 2340 | 0 |
| 449 | 20230821 | 111400 | 971759760 | 2340 | 2340 | 2340 | 2340 | 11 |
| 450 | 20230821 | 111300 | 971734020 | 2340 | 2340 | 2340 | 2340 | 11 |
| 451 | 20230821 | 111200 | 971708280 | 2340 | 2320 | 2345 | 2320 | 23042 |
| 452 | 20230821 | 111100 | 917862725 | 2320 | 2320 | 2320 | 2320 | 0 |
| 453 | 20230821 | 111000 | 917862725 | 2320 | 2320 | 2320 | 2320 | 1 |
| 454 | 20230821 | 110900 | 917860405 | 2315 | 2315 | 2320 | 2310 | 6896 |
| 455 | 20230821 | 110800 | 901902995 | 2315 | 2305 | 2315 | 2305 | 6871 |
| 456 | 20230821 | 110700 | 886030810 | 2310 | 2310 | 2310 | 2310 | 5 |
| 457 | 20230821 | 110600 | 886019260 | 2310 | 2310 | 2310 | 2310 | 10 |
| 458 | 20230821 | 110500 | 885996160 | 2310 | 2310 | 2310 | 2310 | 1 |
| 459 | 20230821 | 110400 | 885993850 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 460 | 20230821 | 110300 | 883693850 | 2300 | 2300 | 2300 | 2300 | 0 |
| 461 | 20230821 | 110200 | 883693850 | 2300 | 2300 | 2300 | 2300 | 171 |
| 462 | 20230821 | 110100 | 883300550 | 2300 | 2300 | 2300 | 2300 | 42 |
| 463 | 20230821 | 110000 | 883203950 | 2300 | 2300 | 2300 | 2290 | 2076 |
| 464 | 20230821 | 105900 | 878429170 | 2310 | 2310 | 2310 | 2310 | 100 |
| 465 | 20230821 | 105800 | 878198170 | 2305 | 2305 | 2305 | 2305 | 0 |
| 466 | 20230821 | 105700 | 878198170 | 2305 | 2305 | 2305 | 2305 | 183 |
| 467 | 20230821 | 105600 | 877776355 | 2305 | 2305 | 2305 | 2305 | 1 |
| 468 | 20230821 | 105500 | 877774050 | 2300 | 2300 | 2300 | 2300 | 987 |
| 469 | 20230821 | 105400 | 875503950 | 2305 | 2305 | 2305 | 2305 | 16 |
| 470 | 20230821 | 105300 | 875467070 | 2305 | 2305 | 2305 | 2305 | 25 |
| 471 | 20230821 | 105200 | 875409445 | 2310 | 2310 | 2310 | 2310 | 0 |
| 472 | 20230821 | 105100 | 875409445 | 2310 | 2310 | 2310 | 2310 | 0 |
| 473 | 20230821 | 105000 | 875409445 | 2310 | 2310 | 2310 | 2310 | 280 |
| 474 | 20230821 | 104900 | 874762645 | 2310 | 2310 | 2310 | 2310 | 0 |
| 475 | 20230821 | 104800 | 874762645 | 2310 | 2300 | 2310 | 2295 | 2001 |
| 476 | 20230821 | 104700 | 870165335 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 477 | 20230821 | 104600 | 867855335 | 2310 | 2310 | 2310 | 2310 | 3380 |
| 478 | 20230821 | 104500 | 860047535 | 2310 | 2310 | 2310 | 2310 | 0 |
| 479 | 20230821 | 104400 | 860047535 | 2310 | 2310 | 2310 | 2310 | 0 |
| 480 | 20230821 | 104300 | 860047535 | 2310 | 2310 | 2310 | 2310 | 59 |
| 481 | 20230821 | 104200 | 859911245 | 2310 | 2310 | 2310 | 2310 | 2 |
| 482 | 20230821 | 104100 | 859906625 | 2290 | 2290 | 2290 | 2290 | 11738 |
| 483 | 20230821 | 104000 | 833026605 | 2290 | 2285 | 2290 | 2285 | 1244 |
| 484 | 20230821 | 103900 | 830183815 | 2285 | 2285 | 2285 | 2285 | 200 |
| 485 | 20230821 | 103800 | 829726815 | 2285 | 2290 | 2290 | 2285 | 3617 |
| 486 | 20230821 | 103700 | 821461965 | 2285 | 2285 | 2285 | 2285 | 49 |
| 487 | 20230821 | 103600 | 821350000 | 2285 | 2285 | 2285 | 2285 | 3160 |
| 488 | 20230821 | 103500 | 814129400 | 2285 | 2310 | 2310 | 2285 | 8463 |
| 489 | 20230821 | 103400 | 794768260 | 2295 | 2300 | 2300 | 2295 | 10303 |
| 490 | 20230821 | 103300 | 771115075 | 2310 | 2305 | 2310 | 2300 | 4659 |
| 491 | 20230821 | 103200 | 760396525 | 2305 | 2320 | 2320 | 2300 | 6653 |
| 492 | 20230821 | 103100 | 745041755 | 2315 | 2330 | 2330 | 2315 | 3888 |
| 493 | 20230821 | 103000 | 736021560 | 2330 | 2330 | 2330 | 2330 | 813 |
| 494 | 20230821 | 102900 | 734127270 | 2330 | 2330 | 2330 | 2330 | 0 |
| 495 | 20230821 | 102800 | 734127270 | 2330 | 2320 | 2335 | 2320 | 2022 |
| 496 | 20230821 | 102700 | 729436005 | 2320 | 2325 | 2335 | 2320 | 1756 |
| 497 | 20230821 | 102600 | 725353445 | 2320 | 2325 | 2325 | 2320 | 1128 |
| 498 | 20230821 | 102500 | 722730870 | 2325 | 2325 | 2325 | 2325 | 2 |
| 499 | 20230821 | 102400 | 722726220 | 2335 | 2335 | 2335 | 2335 | 207 |
| 500 | 20230821 | 102300 | 722242875 | 2335 | 2335 | 2335 | 2335 | 0 |
| 501 | 20230821 | 102200 | 722242875 | 2335 | 2335 | 2335 | 2335 | 0 |
| 502 | 20230821 | 102100 | 722242875 | 2335 | 2335 | 2335 | 2335 | 86 |
| 503 | 20230821 | 102000 | 722042065 | 2335 | 2335 | 2335 | 2335 | 201 |
| 504 | 20230821 | 101900 | 721572730 | 2330 | 2330 | 2330 | 2330 | 2026 |
| 505 | 20230821 | 101800 | 716852150 | 2335 | 2335 | 2335 | 2335 | 301 |
| 506 | 20230821 | 101700 | 716149315 | 2335 | 2320 | 2335 | 2320 | 7 |
| 507 | 20230821 | 101600 | 716132985 | 2335 | 2325 | 2335 | 2325 | 220 |
| 508 | 20230821 | 101500 | 715621465 | 2335 | 2335 | 2335 | 2335 | 50 |
| 509 | 20230821 | 101400 | 715504715 | 2325 | 2325 | 2325 | 2325 | 555 |
| 510 | 20230821 | 101300 | 714214340 | 2325 | 2325 | 2325 | 2325 | 0 |
| 511 | 20230821 | 101200 | 714214340 | 2325 | 2320 | 2335 | 2320 | 3099 |
| 512 | 20230821 | 101100 | 707011900 | 2320 | 2320 | 2320 | 2320 | 215 |
| 513 | 20230821 | 101000 | 706513100 | 2320 | 2320 | 2320 | 2320 | 1 |
| 514 | 20230821 | 100900 | 706510780 | 2325 | 2320 | 2325 | 2320 | 301 |
| 515 | 20230821 | 100800 | 705812455 | 2325 | 2325 | 2325 | 2325 | 1 |
| 516 | 20230821 | 100700 | 705810130 | 2320 | 2320 | 2320 | 2320 | 50 |
| 517 | 20230821 | 100600 | 705694130 | 2325 | 2325 | 2325 | 2325 | 1 |
| 518 | 20230821 | 100500 | 705691805 | 2315 | 2315 | 2315 | 2315 | 2646 |
| 519 | 20230821 | 100400 | 699566315 | 2315 | 2330 | 2330 | 2315 | 51 |
| 520 | 20230821 | 100300 | 699447500 | 2320 | 2330 | 2330 | 2320 | 3349 |
| 521 | 20230821 | 100200 | 691664930 | 2330 | 2330 | 2335 | 2330 | 292 |
| 522 | 20230821 | 100100 | 690984140 | 2325 | 2320 | 2325 | 2320 | 424 |
| 523 | 20230821 | 100000 | 689999340 | 2325 | 2325 | 2325 | 2325 | 5324 |
| 524 | 20230821 | 095900 | 677621040 | 2335 | 2325 | 2335 | 2325 | 3951 |
| 525 | 20230821 | 095800 | 668434955 | 2325 | 2325 | 2325 | 2325 | 0 |
| 526 | 20230821 | 095700 | 668434955 | 2325 | 2340 | 2340 | 2325 | 567 |
| 527 | 20230821 | 095600 | 667116665 | 2340 | 2330 | 2340 | 2325 | 281 |
| 528 | 20230821 | 095500 | 666459380 | 2320 | 2340 | 2340 | 2320 | 4062 |
| 529 | 20230821 | 095400 | 657017230 | 2340 | 2340 | 2340 | 2340 | 33 |
| 530 | 20230821 | 095300 | 656940010 | 2330 | 2340 | 2340 | 2330 | 4000 |
| 531 | 20230821 | 095200 | 647606880 | 2350 | 2355 | 2355 | 2340 | 7222 |
| 532 | 20230821 | 095100 | 630629525 | 2360 | 2360 | 2365 | 2360 | 3580 |
| 533 | 20230821 | 095000 | 622180395 | 2360 | 2350 | 2360 | 2350 | 20534 |
| 534 | 20230821 | 094900 | 573895800 | 2340 | 2340 | 2350 | 2335 | 13586 |
| 535 | 20230821 | 094800 | 542044990 | 2340 | 2335 | 2340 | 2330 | 10339 |
| 536 | 20230821 | 094700 | 517879480 | 2335 | 2330 | 2335 | 2330 | 1938 |
| 537 | 20230821 | 094600 | 513363305 | 2325 | 2325 | 2325 | 2325 | 109 |
| 538 | 20230821 | 094500 | 513109880 | 2325 | 2320 | 2325 | 2320 | 85 |
| 539 | 20230821 | 094400 | 512912670 | 2320 | 2320 | 2325 | 2320 | 91 |
| 540 | 20230821 | 094300 | 512701545 | 2325 | 2320 | 2325 | 2320 | 325 |
| 541 | 20230821 | 094200 | 511947540 | 2320 | 2330 | 2330 | 2320 | 1938 |
| 542 | 20230821 | 094100 | 507445375 | 2335 | 2330 | 2335 | 2330 | 289 |
| 543 | 20230821 | 094000 | 506771060 | 2330 | 2320 | 2335 | 2320 | 7721 |
| 544 | 20230821 | 093900 | 488799625 | 2320 | 2320 | 2320 | 2320 | 300 |
| 545 | 20230821 | 093800 | 488103625 | 2325 | 2325 | 2325 | 2325 | 11 |
| 546 | 20230821 | 093700 | 488078050 | 2325 | 2330 | 2330 | 2320 | 4962 |
| 547 | 20230821 | 093600 | 476545240 | 2335 | 2330 | 2335 | 2325 | 2192 |
| 548 | 20230821 | 093500 | 471444355 | 2335 | 2340 | 2340 | 2330 | 3678 |
| 549 | 20230821 | 093400 | 462872160 | 2340 | 2335 | 2340 | 2330 | 389 |
| 550 | 20230821 | 093300 | 461963180 | 2330 | 2345 | 2345 | 2325 | 3093 |
| 551 | 20230821 | 093200 | 454721690 | 2345 | 2340 | 2345 | 2340 | 1984 |
| 552 | 20230821 | 093100 | 450069240 | 2345 | 2320 | 2345 | 2320 | 12975 |
| 553 | 20230821 | 093000 | 419737120 | 2300 | 2325 | 2330 | 2300 | 7211 |
| 554 | 20230821 | 092900 | 402999545 | 2320 | 2315 | 2320 | 2315 | 8396 |
| 555 | 20230821 | 092800 | 383556895 | 2315 | 2315 | 2315 | 2315 | 855 |
| 556 | 20230821 | 092700 | 381577570 | 2305 | 2315 | 2320 | 2305 | 9127 |
| 557 | 20230821 | 092600 | 360423025 | 2320 | 2315 | 2320 | 2315 | 4927 |
| 558 | 20230821 | 092500 | 349016925 | 2315 | 2300 | 2315 | 2295 | 22623 |
| 559 | 20230821 | 092400 | 296892095 | 2300 | 2280 | 2300 | 2280 | 11977 |
| 560 | 20230821 | 092300 | 269436140 | 2285 | 2285 | 2285 | 2285 | 1280 |
| 561 | 20230821 | 092200 | 266511340 | 2285 | 2280 | 2285 | 2280 | 2939 |
| 562 | 20230821 | 092100 | 259806725 | 2290 | 2290 | 2290 | 2290 | 3 |
| 563 | 20230821 | 092000 | 259799855 | 2290 | 2280 | 2290 | 2270 | 1130 |
| 564 | 20230821 | 091900 | 257217605 | 2290 | 2290 | 2290 | 2290 | 4118 |
| 565 | 20230821 | 091800 | 247787385 | 2290 | 2290 | 2290 | 2285 | 2614 |
| 566 | 20230821 | 091700 | 241811450 | 2290 | 2280 | 2290 | 2280 | 3272 |
| 567 | 20230821 | 091600 | 234328570 | 2280 | 2275 | 2280 | 2275 | 1780 |
| 568 | 20230821 | 091500 | 230272670 | 2275 | 2265 | 2275 | 2255 | 2975 |
| 569 | 20230821 | 091400 | 223515300 | 2265 | 2260 | 2265 | 2260 | 604 |
| 570 | 20230821 | 091300 | 222147630 | 2260 | 2260 | 2260 | 2260 | 6 |
| 571 | 20230821 | 091200 | 222134070 | 2240 | 2260 | 2265 | 2240 | 1268 |
| 572 | 20230821 | 091100 | 219275120 | 2240 | 2245 | 2260 | 2240 | 6279 |
| 573 | 20230821 | 091000 | 205131570 | 2230 | 2230 | 2245 | 2230 | 4296 |
| 574 | 20230821 | 090900 | 195551460 | 2230 | 2245 | 2245 | 2230 | 10326 |
| 575 | 20230821 | 090800 | 172456325 | 2250 | 2270 | 2270 | 2250 | 3634 |
| 576 | 20230821 | 090700 | 164257620 | 2270 | 2290 | 2290 | 2265 | 2568 |
| 577 | 20230821 | 090600 | 158427835 | 2270 | 2295 | 2310 | 2265 | 31815 |
| 578 | 20230821 | 090500 | 85616425 | 2290 | 2240 | 2290 | 2240 | 11634 |
| 579 | 20230821 | 090400 | 59233265 | 2240 | 2240 | 2250 | 2225 | 5145 |
| 580 | 20230821 | 090300 | 47697885 | 2240 | 2210 | 2240 | 2210 | 4264 |
| 581 | 20230821 | 090200 | 38225865 | 2210 | 2205 | 2210 | 2205 | 4814 |
| 582 | 20230821 | 090100 | 27593305 | 2185 | 2180 | 2185 | 2180 | 502 |
| 583 | 20230821 | 090000 | 26496445 | 2185 | 2230 | 2230 | 2180 | 12045 |