32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 1362 |
| 3 | 20230821 | 190800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 4 | 20230821 | 190700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 5 | 20230821 | 190600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 6 | 20230821 | 190500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 7 | 20230821 | 190400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 8 | 20230821 | 190300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 9 | 20230821 | 190200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 10 | 20230821 | 190100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 11 | 20230821 | 190000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 12 | 20230821 | 185900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 13 | 20230821 | 185800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 14 | 20230821 | 185700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 15 | 20230821 | 185600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 16 | 20230821 | 185500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 17 | 20230821 | 185400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 18 | 20230821 | 185300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 19 | 20230821 | 185200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 20 | 20230821 | 185100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 21 | 20230821 | 185000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 22 | 20230821 | 184900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 23 | 20230821 | 184800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 24 | 20230821 | 184700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 25 | 20230821 | 184600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 26 | 20230821 | 184500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 27 | 20230821 | 184400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 28 | 20230821 | 184300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 29 | 20230821 | 184200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 30 | 20230821 | 184100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 31 | 20230821 | 184000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 32 | 20230821 | 183900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 1362 |
| 33 | 20230821 | 183800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 34 | 20230821 | 183700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 35 | 20230821 | 183600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 36 | 20230821 | 183500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 37 | 20230821 | 183400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 38 | 20230821 | 183300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 39 | 20230821 | 183200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 40 | 20230821 | 183100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 41 | 20230821 | 183000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 42 | 20230821 | 182900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 43 | 20230821 | 182800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 44 | 20230821 | 182700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 45 | 20230821 | 182600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 46 | 20230821 | 182500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 47 | 20230821 | 182400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 48 | 20230821 | 182300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 49 | 20230821 | 182200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 50 | 20230821 | 182100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 51 | 20230821 | 182000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 52 | 20230821 | 181900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 53 | 20230821 | 181800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 54 | 20230821 | 181700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 55 | 20230821 | 181600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 56 | 20230821 | 181500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 57 | 20230821 | 181400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 58 | 20230821 | 181300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 59 | 20230821 | 181200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 60 | 20230821 | 181100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 61 | 20230821 | 181000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 62 | 20230821 | 180900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 1362 |
| 63 | 20230821 | 180800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 64 | 20230821 | 180700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 65 | 20230821 | 180600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 66 | 20230821 | 180500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 67 | 20230821 | 180400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 68 | 20230821 | 180300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 69 | 20230821 | 180200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 70 | 20230821 | 180100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 71 | 20230821 | 180000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 72 | 20230821 | 175900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 73 | 20230821 | 175800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 74 | 20230821 | 175700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 75 | 20230821 | 175600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 76 | 20230821 | 175500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 77 | 20230821 | 175400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 78 | 20230821 | 175300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 79 | 20230821 | 175200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 80 | 20230821 | 175100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 81 | 20230821 | 175000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 82 | 20230821 | 174900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 83 | 20230821 | 174800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 84 | 20230821 | 174700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 85 | 20230821 | 174600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 86 | 20230821 | 174500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 87 | 20230821 | 174400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 88 | 20230821 | 174300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 89 | 20230821 | 174200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 90 | 20230821 | 174100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 91 | 20230821 | 174000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 92 | 20230821 | 173900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 1362 |
| 93 | 20230821 | 173800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 94 | 20230821 | 173700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 95 | 20230821 | 173600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 96 | 20230821 | 173500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 97 | 20230821 | 173400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 98 | 20230821 | 173300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 99 | 20230821 | 173200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 100 | 20230821 | 173100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 101 | 20230821 | 173000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 102 | 20230821 | 172900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 103 | 20230821 | 172800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 104 | 20230821 | 172700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 105 | 20230821 | 172600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 106 | 20230821 | 172500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 107 | 20230821 | 172400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 108 | 20230821 | 172300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 109 | 20230821 | 172200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 110 | 20230821 | 172100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 111 | 20230821 | 172000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 112 | 20230821 | 171900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 113 | 20230821 | 171800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 114 | 20230821 | 171700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 115 | 20230821 | 171600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 116 | 20230821 | 171500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 117 | 20230821 | 171400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 118 | 20230821 | 171300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 119 | 20230821 | 171200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 120 | 20230821 | 171100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 121 | 20230821 | 171000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 122 | 20230821 | 170900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 1362 |
| 123 | 20230821 | 170800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 124 | 20230821 | 170700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 125 | 20230821 | 170600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 126 | 20230821 | 170500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 127 | 20230821 | 170400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 128 | 20230821 | 170300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 129 | 20230821 | 170200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 130 | 20230821 | 170100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 131 | 20230821 | 170000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 132 | 20230821 | 165900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 133 | 20230821 | 165800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 134 | 20230821 | 165700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 135 | 20230821 | 165600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 136 | 20230821 | 165500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 137 | 20230821 | 165400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 138 | 20230821 | 165300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 139 | 20230821 | 165200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 140 | 20230821 | 165100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 141 | 20230821 | 165000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 142 | 20230821 | 164900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 143 | 20230821 | 164800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 144 | 20230821 | 164700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 145 | 20230821 | 164600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 146 | 20230821 | 164500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 147 | 20230821 | 164400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 148 | 20230821 | 164300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 149 | 20230821 | 164200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 150 | 20230821 | 164100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 151 | 20230821 | 164000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 152 | 20230821 | 163900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 1362 |
| 153 | 20230821 | 163800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 154 | 20230821 | 163700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 155 | 20230821 | 163600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 156 | 20230821 | 163500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 157 | 20230821 | 163400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 158 | 20230821 | 163300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 159 | 20230821 | 163200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 160 | 20230821 | 163100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 161 | 20230821 | 163000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 162 | 20230821 | 162900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 163 | 20230821 | 162800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 164 | 20230821 | 162700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 165 | 20230821 | 162600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 166 | 20230821 | 162500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 167 | 20230821 | 162400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 168 | 20230821 | 162300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 169 | 20230821 | 162200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 170 | 20230821 | 162100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 171 | 20230821 | 162000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 172 | 20230821 | 161900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 173 | 20230821 | 161800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 174 | 20230821 | 161700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 175 | 20230821 | 161600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 176 | 20230821 | 161500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 177 | 20230821 | 161400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 178 | 20230821 | 161300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 179 | 20230821 | 161200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 180 | 20230821 | 161100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 181 | 20230821 | 161000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 182 | 20230821 | 160900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 1362 |
| 183 | 20230821 | 160800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 184 | 20230821 | 160700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 185 | 20230821 | 160600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 186 | 20230821 | 160500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 187 | 20230821 | 160400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 188 | 20230821 | 160300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 189 | 20230821 | 160200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 190 | 20230821 | 160100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 191 | 20230821 | 160000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 192 | 20230821 | 155900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 193 | 20230821 | 155800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 194 | 20230821 | 155700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 195 | 20230821 | 155600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 196 | 20230821 | 155500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 197 | 20230821 | 155400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 198 | 20230821 | 155300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 199 | 20230821 | 155200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 200 | 20230821 | 155100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 201 | 20230821 | 155000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 202 | 20230821 | 154900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 203 | 20230821 | 154800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 204 | 20230821 | 154700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 205 | 20230821 | 154600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 206 | 20230821 | 154500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 207 | 20230821 | 154400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 208 | 20230821 | 154300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 209 | 20230821 | 154200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 210 | 20230821 | 154100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 211 | 20230821 | 154000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 212 | 20230821 | 153900 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 1362 |
| 213 | 20230821 | 153800 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 214 | 20230821 | 153700 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 215 | 20230821 | 153600 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 216 | 20230821 | 153500 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 217 | 20230821 | 153400 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 218 | 20230821 | 153300 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 219 | 20230821 | 153200 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 220 | 20230821 | 153100 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 0 |
| 221 | 20230821 | 153000 | 1033573080 | 15770 | 15770 | 15770 | 15770 | 1362 |
| 222 | 20230821 | 152900 | 1012094340 | 15840 | 15840 | 15840 | 15840 | 0 |
| 223 | 20230821 | 152800 | 1012094340 | 15840 | 15840 | 15840 | 15840 | 0 |
| 224 | 20230821 | 152700 | 1012094340 | 15840 | 15840 | 15840 | 15840 | 0 |
| 225 | 20230821 | 152600 | 1012094340 | 15840 | 15840 | 15840 | 15840 | 0 |
| 226 | 20230821 | 152500 | 1012094340 | 15840 | 15840 | 15840 | 15840 | 0 |
| 227 | 20230821 | 152400 | 1012094340 | 15840 | 15840 | 15840 | 15840 | 0 |
| 228 | 20230821 | 152300 | 1012094340 | 15840 | 15840 | 15840 | 15840 | 0 |
| 229 | 20230821 | 152200 | 1012094340 | 15840 | 15840 | 15840 | 15840 | 0 |
| 230 | 20230821 | 152100 | 1012094340 | 15840 | 15840 | 15840 | 15840 | 0 |
| 231 | 20230821 | 152000 | 1012094340 | 15840 | 15840 | 15840 | 15840 | 0 |
| 232 | 20230821 | 151900 | 1012094340 | 15840 | 15810 | 15840 | 15790 | 100 |
| 233 | 20230821 | 151800 | 1010514280 | 15840 | 15810 | 15840 | 15810 | 47 |
| 234 | 20230821 | 151700 | 1009770760 | 15840 | 15810 | 15840 | 15810 | 186 |
| 235 | 20230821 | 151600 | 1006825540 | 15810 | 15830 | 15840 | 15810 | 952 |
| 236 | 20230821 | 151500 | 991749940 | 15830 | 15840 | 15840 | 15830 | 126 |
| 237 | 20230821 | 151400 | 989754120 | 15840 | 15830 | 15840 | 15830 | 56 |
| 238 | 20230821 | 151300 | 988867100 | 15830 | 15830 | 15840 | 15830 | 362 |
| 239 | 20230821 | 151200 | 983134830 | 15830 | 15830 | 15830 | 15830 | 60 |
| 240 | 20230821 | 151100 | 982185030 | 15830 | 15810 | 15830 | 15810 | 115 |
| 241 | 20230821 | 151000 | 980365680 | 15810 | 15810 | 15810 | 15810 | 2 |
| 242 | 20230821 | 150900 | 980334060 | 15830 | 15830 | 15830 | 15830 | 14 |
| 243 | 20230821 | 150800 | 980112440 | 15830 | 15800 | 15840 | 15800 | 282 |
| 244 | 20230821 | 150700 | 975655820 | 15800 | 15800 | 15800 | 15800 | 5 |
| 245 | 20230821 | 150600 | 975576820 | 15790 | 15790 | 15790 | 15790 | 11 |
| 246 | 20230821 | 150500 | 975403130 | 15790 | 15790 | 15790 | 15790 | 44 |
| 247 | 20230821 | 150400 | 974708370 | 15760 | 15760 | 15770 | 15760 | 108 |
| 248 | 20230821 | 150300 | 973005290 | 15770 | 15760 | 15770 | 15760 | 94 |
| 249 | 20230821 | 150200 | 971523840 | 15750 | 15750 | 15750 | 15750 | 0 |
| 250 | 20230821 | 150100 | 971523840 | 15750 | 15740 | 15750 | 15740 | 158 |
| 251 | 20230821 | 150000 | 969036300 | 15750 | 15750 | 15760 | 15750 | 276 |
| 252 | 20230821 | 145900 | 964689280 | 15750 | 15760 | 15770 | 15750 | 815 |
| 253 | 20230821 | 145800 | 951844880 | 15760 | 15770 | 15770 | 15760 | 262 |
| 254 | 20230821 | 145700 | 947714630 | 15760 | 15760 | 15770 | 15760 | 100 |
| 255 | 20230821 | 145600 | 946138620 | 15760 | 15770 | 15770 | 15760 | 31 |
| 256 | 20230821 | 145500 | 945649950 | 15760 | 15760 | 15770 | 15760 | 188 |
| 257 | 20230821 | 145400 | 942685470 | 15770 | 15770 | 15770 | 15760 | 75 |
| 258 | 20230821 | 145300 | 941503440 | 15760 | 15770 | 15780 | 15760 | 145 |
| 259 | 20230821 | 145200 | 939216850 | 15770 | 15760 | 15780 | 15760 | 36 |
| 260 | 20230821 | 145100 | 938649090 | 15770 | 15780 | 15780 | 15770 | 1001 |
| 261 | 20230821 | 145000 | 922853850 | 15780 | 15790 | 15790 | 15780 | 25 |
| 262 | 20230821 | 144900 | 922459230 | 15790 | 15790 | 15800 | 15790 | 162 |
| 263 | 20230821 | 144800 | 919901240 | 15780 | 15790 | 15790 | 15780 | 22 |
| 264 | 20230821 | 144700 | 919554070 | 15780 | 15800 | 15800 | 15780 | 193 |
| 265 | 20230821 | 144600 | 916505510 | 15800 | 15810 | 15810 | 15800 | 76 |
| 266 | 20230821 | 144500 | 915304170 | 15810 | 15790 | 15810 | 15790 | 134 |
| 267 | 20230821 | 144400 | 913186140 | 15790 | 15780 | 15790 | 15780 | 172 |
| 268 | 20230821 | 144300 | 910470850 | 15780 | 15780 | 15790 | 15780 | 25 |
| 269 | 20230821 | 144200 | 910076310 | 15780 | 15770 | 15780 | 15760 | 106 |
| 270 | 20230821 | 144100 | 908403900 | 15770 | 15760 | 15770 | 15760 | 102 |
| 271 | 20230821 | 144000 | 906795500 | 15760 | 15770 | 15770 | 15760 | 560 |
| 272 | 20230821 | 143900 | 897964370 | 15780 | 15770 | 15780 | 15770 | 148 |
| 273 | 20230821 | 143800 | 895629070 | 15780 | 15790 | 15790 | 15770 | 944 |
| 274 | 20230821 | 143700 | 880737840 | 15790 | 15810 | 15810 | 15790 | 188 |
| 275 | 20230821 | 143600 | 877766410 | 15810 | 15810 | 15810 | 15810 | 91 |
| 276 | 20230821 | 143500 | 876327700 | 15800 | 15800 | 15800 | 15800 | 26 |
| 277 | 20230821 | 143400 | 875916900 | 15810 | 15810 | 15810 | 15810 | 105 |
| 278 | 20230821 | 143300 | 874256850 | 15820 | 15820 | 15820 | 15820 | 10 |
| 279 | 20230821 | 143200 | 874098650 | 15800 | 15810 | 15810 | 15800 | 346 |
| 280 | 20230821 | 143100 | 868630840 | 15820 | 15830 | 15830 | 15820 | 194 |
| 281 | 20230821 | 143000 | 865560430 | 15830 | 15840 | 15840 | 15830 | 158 |
| 282 | 20230821 | 142900 | 863057720 | 15840 | 15850 | 15850 | 15840 | 216 |
| 283 | 20230821 | 142800 | 859635280 | 15850 | 15850 | 15850 | 15850 | 16 |
| 284 | 20230821 | 142700 | 859381680 | 15840 | 15850 | 15850 | 15840 | 127 |
| 285 | 20230821 | 142600 | 857369500 | 15850 | 15850 | 15850 | 15850 | 143 |
| 286 | 20230821 | 142500 | 855102950 | 15850 | 15850 | 15850 | 15850 | 103 |
| 287 | 20230821 | 142400 | 853470400 | 15850 | 15850 | 15850 | 15850 | 0 |
| 288 | 20230821 | 142300 | 853470400 | 15850 | 15850 | 15850 | 15850 | 77 |
| 289 | 20230821 | 142200 | 852249950 | 15860 | 15860 | 15860 | 15860 | 46 |
| 290 | 20230821 | 142100 | 851520390 | 15870 | 15860 | 15870 | 15860 | 15 |
| 291 | 20230821 | 142000 | 851282410 | 15860 | 15850 | 15860 | 15850 | 175 |
| 292 | 20230821 | 141900 | 848508320 | 15850 | 15840 | 15850 | 15840 | 85 |
| 293 | 20230821 | 141800 | 847161370 | 15840 | 15870 | 15870 | 15840 | 132 |
| 294 | 20230821 | 141700 | 845070380 | 15860 | 15870 | 15870 | 15860 | 487 |
| 295 | 20230821 | 141600 | 837344760 | 15860 | 15860 | 15860 | 15860 | 0 |
| 296 | 20230821 | 141500 | 837344760 | 15860 | 15860 | 15860 | 15860 | 0 |
| 297 | 20230821 | 141400 | 837344760 | 15860 | 15870 | 15870 | 15860 | 140 |
| 298 | 20230821 | 141300 | 835123640 | 15880 | 15850 | 15880 | 15850 | 196 |
| 299 | 20230821 | 141200 | 832015200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 300 | 20230821 | 141100 | 832015200 | 15860 | 15860 | 15860 | 15860 | 2 |
| 301 | 20230821 | 141000 | 831983480 | 15860 | 15860 | 15860 | 15860 | 202 |
| 302 | 20230821 | 140900 | 828779760 | 15860 | 15860 | 15860 | 15860 | 2 |
| 303 | 20230821 | 140800 | 828748040 | 15850 | 15850 | 15850 | 15850 | 77 |
| 304 | 20230821 | 140700 | 827527590 | 15830 | 15830 | 15830 | 15830 | 14 |
| 305 | 20230821 | 140600 | 827305970 | 15830 | 15850 | 15850 | 15830 | 104 |
| 306 | 20230821 | 140500 | 825658090 | 15850 | 15850 | 15850 | 15850 | 30 |
| 307 | 20230821 | 140400 | 825182590 | 15840 | 15830 | 15840 | 15830 | 226 |
| 308 | 20230821 | 140300 | 821603080 | 15840 | 15840 | 15840 | 15840 | 3 |
| 309 | 20230821 | 140200 | 821555560 | 15840 | 15840 | 15840 | 15840 | 2 |
| 310 | 20230821 | 140100 | 821523880 | 15850 | 15850 | 15850 | 15850 | 138 |
| 311 | 20230821 | 140000 | 819336580 | 15860 | 15860 | 15860 | 15860 | 1 |
| 312 | 20230821 | 135900 | 819320720 | 15860 | 15860 | 15860 | 15860 | 0 |
| 313 | 20230821 | 135800 | 819320720 | 15860 | 15870 | 15870 | 15860 | 264 |
| 314 | 20230821 | 135700 | 815131820 | 15880 | 15880 | 15880 | 15880 | 0 |
| 315 | 20230821 | 135600 | 815131820 | 15880 | 15880 | 15890 | 15800 | 532 |
| 316 | 20230821 | 135500 | 806705100 | 15890 | 15920 | 15920 | 15890 | 231 |
| 317 | 20230821 | 135400 | 803029720 | 15930 | 15930 | 15930 | 15930 | 1 |
| 318 | 20230821 | 135300 | 803013790 | 15920 | 15920 | 15920 | 15920 | 573 |
| 319 | 20230821 | 135200 | 793891630 | 15920 | 15920 | 15920 | 15920 | 51 |
| 320 | 20230821 | 135100 | 793079710 | 15920 | 15920 | 15930 | 15920 | 536 |
| 321 | 20230821 | 135000 | 784545010 | 15920 | 15930 | 15930 | 15920 | 54 |
| 322 | 20230821 | 134900 | 783685100 | 15930 | 15950 | 15950 | 15930 | 130 |
| 323 | 20230821 | 134800 | 781612630 | 15960 | 15960 | 15960 | 15960 | 144 |
| 324 | 20230821 | 134700 | 779314390 | 15950 | 15950 | 15950 | 15950 | 167 |
| 325 | 20230821 | 134600 | 776650740 | 15960 | 15960 | 15960 | 15960 | 4 |
| 326 | 20230821 | 134500 | 776586900 | 15960 | 15960 | 15970 | 15960 | 185 |
| 327 | 20230821 | 134400 | 773634270 | 15950 | 15950 | 15950 | 15950 | 0 |
| 328 | 20230821 | 134300 | 773634270 | 15950 | 15970 | 15970 | 15950 | 567 |
| 329 | 20230821 | 134200 | 764584290 | 15980 | 15980 | 15980 | 15980 | 81 |
| 330 | 20230821 | 134100 | 763289910 | 15980 | 15980 | 15980 | 15980 | 77 |
| 331 | 20230821 | 134000 | 762059450 | 15990 | 15980 | 15990 | 15980 | 180 |
| 332 | 20230821 | 133900 | 759181700 | 15970 | 15970 | 15970 | 15970 | 78 |
| 333 | 20230821 | 133800 | 757936040 | 15970 | 15970 | 15970 | 15970 | 157 |
| 334 | 20230821 | 133700 | 755428750 | 15970 | 15960 | 15970 | 15960 | 34 |
| 335 | 20230821 | 133600 | 754886100 | 15950 | 15950 | 15950 | 15950 | 90 |
| 336 | 20230821 | 133500 | 753450600 | 15950 | 15950 | 15950 | 15950 | 13 |
| 337 | 20230821 | 133400 | 753243250 | 15940 | 15940 | 15940 | 15940 | 83 |
| 338 | 20230821 | 133300 | 751920230 | 15950 | 15950 | 15950 | 15950 | 0 |
| 339 | 20230821 | 133200 | 751920230 | 15950 | 15950 | 15950 | 15950 | 178 |
| 340 | 20230821 | 133100 | 749081130 | 15950 | 15950 | 15950 | 15950 | 29 |
| 341 | 20230821 | 133000 | 748618580 | 15960 | 15960 | 15960 | 15960 | 45 |
| 342 | 20230821 | 132900 | 747900380 | 15960 | 15960 | 15960 | 15960 | 77 |
| 343 | 20230821 | 132800 | 746671460 | 15950 | 15950 | 15950 | 15950 | 0 |
| 344 | 20230821 | 132700 | 746671460 | 15950 | 15950 | 15950 | 15950 | 6 |
| 345 | 20230821 | 132600 | 746575760 | 15950 | 15950 | 15950 | 15950 | 0 |
| 346 | 20230821 | 132500 | 746575760 | 15950 | 15940 | 15950 | 15940 | 103 |
| 347 | 20230821 | 132400 | 744933680 | 15950 | 15950 | 15950 | 15950 | 0 |
| 348 | 20230821 | 132300 | 744933680 | 15950 | 15950 | 15950 | 15950 | 116 |
| 349 | 20230821 | 132200 | 743083480 | 15940 | 15940 | 15940 | 15940 | 66 |
| 350 | 20230821 | 132100 | 742031440 | 15940 | 15970 | 15970 | 15940 | 334 |
| 351 | 20230821 | 132000 | 736699610 | 15980 | 15980 | 15980 | 15980 | 0 |
| 352 | 20230821 | 131900 | 736699610 | 15980 | 15980 | 15980 | 15980 | 156 |
| 353 | 20230821 | 131800 | 734206730 | 15980 | 15980 | 15980 | 15980 | 60 |
| 354 | 20230821 | 131700 | 733247930 | 15980 | 15980 | 15980 | 15970 | 148 |
| 355 | 20230821 | 131600 | 730883070 | 15970 | 15970 | 15970 | 15970 | 11 |
| 356 | 20230821 | 131500 | 730707400 | 15970 | 15970 | 15970 | 15970 | 81 |
| 357 | 20230821 | 131400 | 729413830 | 15970 | 15970 | 15970 | 15970 | 12 |
| 358 | 20230821 | 131300 | 729222190 | 15970 | 15970 | 15970 | 15970 | 129 |
| 359 | 20230821 | 131200 | 727162060 | 15970 | 15960 | 15970 | 15960 | 28 |
| 360 | 20230821 | 131100 | 726715070 | 15960 | 15960 | 15960 | 15960 | 292 |
| 361 | 20230821 | 131000 | 722054750 | 15960 | 15960 | 15960 | 15960 | 14 |
| 362 | 20230821 | 130900 | 721831310 | 15960 | 15960 | 15960 | 15960 | 101 |
| 363 | 20230821 | 130800 | 720219350 | 15960 | 15960 | 15960 | 15960 | 43 |
| 364 | 20230821 | 130700 | 719533070 | 15960 | 15960 | 15960 | 15960 | 2 |
| 365 | 20230821 | 130600 | 719501150 | 15960 | 15960 | 15960 | 15960 | 169 |
| 366 | 20230821 | 130500 | 716803910 | 15950 | 15950 | 15950 | 15950 | 14 |
| 367 | 20230821 | 130400 | 716580610 | 15950 | 15950 | 15950 | 15950 | 92 |
| 368 | 20230821 | 130300 | 715113210 | 15950 | 15950 | 15950 | 15950 | 6 |
| 369 | 20230821 | 130200 | 715017510 | 15950 | 15940 | 15950 | 15940 | 45 |
| 370 | 20230821 | 130100 | 714299770 | 15940 | 15950 | 15950 | 15940 | 7 |
| 371 | 20230821 | 130000 | 714188130 | 15980 | 15990 | 15990 | 15980 | 333 |
| 372 | 20230821 | 125900 | 708865230 | 15980 | 15980 | 15980 | 15980 | 216 |
| 373 | 20230821 | 125800 | 705413550 | 15990 | 15990 | 15990 | 15990 | 137 |
| 374 | 20230821 | 125700 | 703222920 | 16000 | 16000 | 16000 | 16000 | 435 |
| 375 | 20230821 | 125600 | 696262920 | 15990 | 15990 | 15990 | 15990 | 92 |
| 376 | 20230821 | 125500 | 694791840 | 15990 | 15990 | 15990 | 15990 | 315 |
| 377 | 20230821 | 125400 | 689754990 | 15990 | 16000 | 16000 | 15980 | 208 |
| 378 | 20230821 | 125300 | 686429070 | 15990 | 15990 | 15990 | 15990 | 148 |
| 379 | 20230821 | 125200 | 684062550 | 15980 | 15970 | 15980 | 15970 | 133 |
| 380 | 20230821 | 125100 | 681937980 | 15980 | 15980 | 15980 | 15980 | 0 |
| 381 | 20230821 | 125000 | 681937980 | 15980 | 15930 | 15980 | 15930 | 3769 |
| 382 | 20230821 | 124900 | 621801700 | 15930 | 15930 | 15930 | 15930 | 60 |
| 383 | 20230821 | 124800 | 620845900 | 15930 | 15930 | 15930 | 15930 | 0 |
| 384 | 20230821 | 124700 | 620845900 | 15930 | 15920 | 15930 | 15920 | 121 |
| 385 | 20230821 | 124600 | 618918430 | 15930 | 15930 | 15930 | 15930 | 0 |
| 386 | 20230821 | 124500 | 618918430 | 15930 | 15940 | 15940 | 15930 | 48 |
| 387 | 20230821 | 124400 | 618153730 | 15930 | 15930 | 15930 | 15930 | 99 |
| 388 | 20230821 | 124300 | 616576660 | 15920 | 15910 | 15920 | 15910 | 122 |
| 389 | 20230821 | 124200 | 614635190 | 15920 | 15920 | 15920 | 15920 | 110 |
| 390 | 20230821 | 124100 | 612883990 | 15920 | 15920 | 15920 | 15920 | 185 |
| 391 | 20230821 | 124000 | 609938790 | 15920 | 15890 | 15920 | 15890 | 187 |
| 392 | 20230821 | 123900 | 606964360 | 15900 | 15900 | 15900 | 15900 | 27 |
| 393 | 20230821 | 123800 | 606535060 | 15910 | 15910 | 15910 | 15910 | 1 |
| 394 | 20230821 | 123700 | 606519150 | 15900 | 15900 | 15900 | 15890 | 263 |
| 395 | 20230821 | 123600 | 602338300 | 15900 | 15900 | 15900 | 15900 | 20 |
| 396 | 20230821 | 123500 | 602020300 | 15900 | 15890 | 15900 | 15890 | 34 |
| 397 | 20230821 | 123400 | 601479730 | 15890 | 15900 | 15900 | 15890 | 130 |
| 398 | 20230821 | 123300 | 599413920 | 15900 | 15910 | 15910 | 15900 | 20 |
| 399 | 20230821 | 123200 | 599095740 | 15920 | 15920 | 15920 | 15920 | 50 |
| 400 | 20230821 | 123100 | 598299740 | 15920 | 15910 | 15920 | 15910 | 117 |
| 401 | 20230821 | 123000 | 596437130 | 15910 | 15910 | 15910 | 15910 | 74 |
| 402 | 20230821 | 122900 | 595259790 | 15910 | 15910 | 15910 | 15910 | 1 |
| 403 | 20230821 | 122800 | 595243880 | 15910 | 15910 | 15910 | 15910 | 79 |
| 404 | 20230821 | 122700 | 593986990 | 15920 | 15920 | 15920 | 15920 | 97 |
| 405 | 20230821 | 122600 | 592442750 | 15930 | 15930 | 15940 | 15930 | 124 |
| 406 | 20230821 | 122500 | 590466680 | 15930 | 15930 | 15930 | 15930 | 98 |
| 407 | 20230821 | 122400 | 588905540 | 15920 | 15930 | 15930 | 15920 | 133 |
| 408 | 20230821 | 122300 | 586787930 | 15920 | 15910 | 15920 | 15910 | 179 |
| 409 | 20230821 | 122200 | 583938350 | 15910 | 15920 | 15920 | 15910 | 267 |
| 410 | 20230821 | 122100 | 579689380 | 15910 | 15890 | 15910 | 15890 | 194 |
| 411 | 20230821 | 122000 | 576605150 | 15890 | 15890 | 15890 | 15890 | 113 |
| 412 | 20230821 | 121900 | 574809580 | 15900 | 15900 | 15900 | 15900 | 67 |
| 413 | 20230821 | 121800 | 573744280 | 15900 | 15900 | 15900 | 15890 | 71 |
| 414 | 20230821 | 121700 | 572615580 | 15900 | 15920 | 15920 | 15900 | 48 |
| 415 | 20230821 | 121600 | 571852360 | 15920 | 15890 | 15920 | 15890 | 785 |
| 416 | 20230821 | 121500 | 559371860 | 15880 | 15870 | 15900 | 15870 | 539 |
| 417 | 20230821 | 121400 | 550805250 | 15870 | 15870 | 15870 | 15870 | 240 |
| 418 | 20230821 | 121300 | 546996450 | 15870 | 15860 | 15880 | 15860 | 141 |
| 419 | 20230821 | 121200 | 544760010 | 15850 | 15840 | 15850 | 15840 | 180 |
| 420 | 20230821 | 121100 | 541907720 | 15830 | 15830 | 15830 | 15830 | 77 |
| 421 | 20230821 | 121000 | 540688810 | 15830 | 15830 | 15830 | 15830 | 0 |
| 422 | 20230821 | 120900 | 540688810 | 15830 | 15840 | 15840 | 15830 | 272 |
| 423 | 20230821 | 120800 | 536381180 | 15840 | 15840 | 15840 | 15840 | 119 |
| 424 | 20230821 | 120700 | 534496220 | 15840 | 15840 | 15840 | 15840 | 77 |
| 425 | 20230821 | 120600 | 533276540 | 15840 | 15840 | 15840 | 15840 | 0 |
| 426 | 20230821 | 120500 | 533276540 | 15840 | 15830 | 15840 | 15830 | 110 |
| 427 | 20230821 | 120400 | 531534910 | 15840 | 15840 | 15840 | 15840 | 0 |
| 428 | 20230821 | 120300 | 531534910 | 15840 | 15840 | 15840 | 15840 | 74 |
| 429 | 20230821 | 120200 | 530362750 | 15840 | 15840 | 15840 | 15840 | 120 |
| 430 | 20230821 | 120100 | 528461950 | 15830 | 15830 | 15830 | 15830 | 6 |
| 431 | 20230821 | 120000 | 528366970 | 15830 | 15840 | 15840 | 15830 | 54 |
| 432 | 20230821 | 115900 | 527511950 | 15830 | 15830 | 15830 | 15830 | 77 |
| 433 | 20230821 | 115800 | 526293040 | 15840 | 15810 | 15840 | 15810 | 21 |
| 434 | 20230821 | 115700 | 525961000 | 15810 | 15810 | 15810 | 15810 | 78 |
| 435 | 20230821 | 115600 | 524727820 | 15810 | 15810 | 15810 | 15800 | 119 |
| 436 | 20230821 | 115500 | 522847130 | 15790 | 15790 | 15790 | 15790 | 1 |
| 437 | 20230821 | 115400 | 522831340 | 15800 | 15810 | 15810 | 15800 | 118 |
| 438 | 20230821 | 115300 | 520966040 | 15820 | 15810 | 15820 | 15810 | 60 |
| 439 | 20230821 | 115200 | 520017380 | 15810 | 15800 | 15810 | 15800 | 80 |
| 440 | 20230821 | 115100 | 518753360 | 15800 | 15800 | 15800 | 15800 | 12 |
| 441 | 20230821 | 115000 | 518563760 | 15800 | 15800 | 15800 | 15790 | 98 |
| 442 | 20230821 | 114900 | 517015380 | 15790 | 15790 | 15790 | 15790 | 49 |
| 443 | 20230821 | 114800 | 516241670 | 15790 | 15790 | 15790 | 15780 | 146 |
| 444 | 20230821 | 114700 | 513937330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 445 | 20230821 | 114600 | 513937330 | 15780 | 15810 | 15810 | 15780 | 351 |
| 446 | 20230821 | 114500 | 508395270 | 15820 | 15840 | 15840 | 15820 | 413 |
| 447 | 20230821 | 114400 | 501857950 | 15850 | 15850 | 15850 | 15850 | 10 |
| 448 | 20230821 | 114300 | 501699450 | 15850 | 15850 | 15850 | 15840 | 182 |
| 449 | 20230821 | 114200 | 498814940 | 15840 | 15840 | 15840 | 15840 | 19 |
| 450 | 20230821 | 114100 | 498513980 | 15830 | 15830 | 15830 | 15820 | 251 |
| 451 | 20230821 | 114000 | 494541620 | 15800 | 15800 | 15800 | 15800 | 0 |
| 452 | 20230821 | 113900 | 494541620 | 15800 | 15800 | 15800 | 15790 | 137 |
| 453 | 20230821 | 113800 | 492377790 | 15790 | 15790 | 15790 | 15790 | 0 |
| 454 | 20230821 | 113700 | 492377790 | 15790 | 15800 | 15800 | 15790 | 156 |
| 455 | 20230821 | 113600 | 489913010 | 15860 | 15860 | 15860 | 15860 | 0 |
| 456 | 20230821 | 113500 | 489913010 | 15860 | 15860 | 15860 | 15860 | 2 |
| 457 | 20230821 | 113400 | 489881290 | 15880 | 15880 | 15880 | 15880 | 0 |
| 458 | 20230821 | 113300 | 489881290 | 15880 | 15770 | 15880 | 15760 | 798 |
| 459 | 20230821 | 113200 | 477272490 | 15780 | 15780 | 15780 | 15780 | 1 |
| 460 | 20230821 | 113100 | 477256710 | 15780 | 15790 | 15790 | 15780 | 66 |
| 461 | 20230821 | 113000 | 476214580 | 15790 | 15790 | 15790 | 15790 | 200 |
| 462 | 20230821 | 112900 | 473056580 | 15780 | 15770 | 15780 | 15770 | 73 |
| 463 | 20230821 | 112800 | 471905360 | 15770 | 15770 | 15770 | 15770 | 5 |
| 464 | 20230821 | 112700 | 471826510 | 15770 | 15770 | 15770 | 15770 | 113 |
| 465 | 20230821 | 112600 | 470044500 | 15760 | 15770 | 15770 | 15760 | 102 |
| 466 | 20230821 | 112500 | 468436920 | 15760 | 15770 | 15770 | 15760 | 295 |
| 467 | 20230821 | 112400 | 463786950 | 15770 | 15770 | 15770 | 15770 | 203 |
| 468 | 20230821 | 112300 | 460585640 | 15760 | 15760 | 15770 | 15760 | 22 |
| 469 | 20230821 | 112200 | 460238910 | 15770 | 15770 | 15770 | 15760 | 124 |
| 470 | 20230821 | 112100 | 458284200 | 15770 | 15770 | 15780 | 15770 | 94 |
| 471 | 20230821 | 112000 | 456801810 | 15770 | 15770 | 15770 | 15770 | 22 |
| 472 | 20230821 | 111900 | 456454870 | 15780 | 15780 | 15780 | 15780 | 1 |
| 473 | 20230821 | 111800 | 456439090 | 15780 | 15780 | 15780 | 15770 | 93 |
| 474 | 20230821 | 111700 | 454971740 | 15790 | 15790 | 15790 | 15790 | 173 |
| 475 | 20230821 | 111600 | 452240070 | 15780 | 15780 | 15780 | 15780 | 97 |
| 476 | 20230821 | 111500 | 450709410 | 15780 | 15780 | 15780 | 15780 | 21 |
| 477 | 20230821 | 111400 | 450378030 | 15780 | 15790 | 15790 | 15780 | 270 |
| 478 | 20230821 | 111300 | 446115390 | 15790 | 15800 | 15800 | 15780 | 31 |
| 479 | 20230821 | 111200 | 445625800 | 15800 | 15800 | 15800 | 15800 | 9 |
| 480 | 20230821 | 111100 | 445483600 | 15790 | 15790 | 15790 | 15790 | 165 |
| 481 | 20230821 | 111000 | 442878250 | 15780 | 15780 | 15780 | 15780 | 0 |
| 482 | 20230821 | 110900 | 442878250 | 15780 | 15780 | 15780 | 15780 | 0 |
| 483 | 20230821 | 110800 | 442878250 | 15780 | 15760 | 15780 | 15760 | 328 |
| 484 | 20230821 | 110700 | 437703940 | 15750 | 15750 | 15750 | 15750 | 78 |
| 485 | 20230821 | 110600 | 436475440 | 15750 | 15750 | 15750 | 15750 | 25 |
| 486 | 20230821 | 110500 | 436081690 | 15740 | 15750 | 15750 | 15740 | 95 |
| 487 | 20230821 | 110400 | 434585490 | 15750 | 15740 | 15750 | 15740 | 154 |
| 488 | 20230821 | 110300 | 432160710 | 15740 | 15760 | 15760 | 15740 | 21 |
| 489 | 20230821 | 110200 | 431830130 | 15750 | 15750 | 15750 | 15750 | 38 |
| 490 | 20230821 | 110100 | 431231630 | 15750 | 15740 | 15750 | 15740 | 97 |
| 491 | 20230821 | 110000 | 429704840 | 15750 | 15750 | 15750 | 15740 | 55 |
| 492 | 20230821 | 105900 | 428838780 | 15730 | 15750 | 15750 | 15730 | 12 |
| 493 | 20230821 | 105800 | 428649980 | 15740 | 15730 | 15740 | 15730 | 53 |
| 494 | 20230821 | 105700 | 427815950 | 15720 | 15720 | 15730 | 15720 | 173 |
| 495 | 20230821 | 105600 | 425096040 | 15720 | 15720 | 15720 | 15720 | 219 |
| 496 | 20230821 | 105500 | 421653360 | 15720 | 15700 | 15720 | 15700 | 91 |
| 497 | 20230821 | 105400 | 420223630 | 15700 | 15710 | 15710 | 15700 | 87 |
| 498 | 20230821 | 105300 | 418857630 | 15700 | 15700 | 15700 | 15700 | 403 |
| 499 | 20230821 | 105200 | 412530530 | 15710 | 15700 | 15710 | 15700 | 83 |
| 500 | 20230821 | 105100 | 411226930 | 15690 | 15700 | 15700 | 15690 | 91 |
| 501 | 20230821 | 105000 | 409798420 | 15700 | 15700 | 15700 | 15690 | 657 |
| 502 | 20230821 | 104900 | 399489950 | 15710 | 15710 | 15710 | 15710 | 1 |
| 503 | 20230821 | 104800 | 399474240 | 15680 | 15730 | 15730 | 15680 | 945 |
| 504 | 20230821 | 104700 | 384636650 | 15740 | 15710 | 15740 | 15710 | 244 |
| 505 | 20230821 | 104600 | 380800000 | 15700 | 15720 | 15720 | 15700 | 67 |
| 506 | 20230821 | 104500 | 379747470 | 15720 | 15710 | 15720 | 15710 | 219 |
| 507 | 20230821 | 104400 | 376304970 | 15720 | 15710 | 15720 | 15710 | 92 |
| 508 | 20230821 | 104300 | 374859500 | 15710 | 15710 | 15710 | 15710 | 19 |
| 509 | 20230821 | 104200 | 374561010 | 15710 | 15710 | 15710 | 15700 | 102 |
| 510 | 20230821 | 104100 | 372959360 | 15710 | 15710 | 15710 | 15710 | 58 |
| 511 | 20230821 | 104000 | 372048180 | 15710 | 15710 | 15710 | 15650 | 561 |
| 512 | 20230821 | 103900 | 363247930 | 15710 | 15710 | 15710 | 15710 | 136 |
| 513 | 20230821 | 103800 | 361111370 | 15700 | 15720 | 15720 | 15690 | 618 |
| 514 | 20230821 | 103700 | 351407420 | 15720 | 15730 | 15730 | 15720 | 343 |
| 515 | 20230821 | 103600 | 346015260 | 15720 | 15730 | 15740 | 15720 | 230 |
| 516 | 20230821 | 103500 | 342397440 | 15700 | 15710 | 15710 | 15700 | 114 |
| 517 | 20230821 | 103400 | 340607510 | 15690 | 15800 | 15800 | 15690 | 1074 |
| 518 | 20230821 | 103300 | 323722380 | 15800 | 15820 | 15820 | 15800 | 494 |
| 519 | 20230821 | 103200 | 315914610 | 15820 | 15810 | 15820 | 15810 | 254 |
| 520 | 20230821 | 103100 | 311898330 | 15810 | 15810 | 15810 | 15810 | 78 |
| 521 | 20230821 | 103000 | 310665150 | 15820 | 15830 | 15830 | 15810 | 106 |
| 522 | 20230821 | 102900 | 308988160 | 15820 | 15830 | 15830 | 15820 | 79 |
| 523 | 20230821 | 102800 | 307738360 | 15830 | 15810 | 15830 | 15810 | 301 |
| 524 | 20230821 | 102700 | 302979530 | 15800 | 15800 | 15800 | 15800 | 0 |
| 525 | 20230821 | 102600 | 302979530 | 15800 | 15830 | 15860 | 15800 | 610 |
| 526 | 20230821 | 102500 | 293324420 | 15820 | 15860 | 15860 | 15820 | 2357 |
| 527 | 20230821 | 102400 | 255999070 | 15860 | 15880 | 15880 | 15860 | 358 |
| 528 | 20230821 | 102300 | 250317570 | 15890 | 15900 | 15900 | 15890 | 170 |
| 529 | 20230821 | 102200 | 247616150 | 15910 | 15910 | 15910 | 15910 | 1 |
| 530 | 20230821 | 102100 | 247600240 | 15920 | 15910 | 15920 | 15910 | 46 |
| 531 | 20230821 | 102000 | 246868320 | 15910 | 15910 | 15920 | 15910 | 409 |
| 532 | 20230821 | 101900 | 240359560 | 15900 | 15880 | 15900 | 15880 | 152 |
| 533 | 20230821 | 101800 | 237943750 | 15880 | 15890 | 15890 | 15880 | 30 |
| 534 | 20230821 | 101700 | 237467150 | 15900 | 15890 | 15900 | 15890 | 4 |
| 535 | 20230821 | 101600 | 237403560 | 15890 | 15900 | 15910 | 15880 | 244 |
| 536 | 20230821 | 101500 | 233526380 | 15890 | 15890 | 15890 | 15890 | 0 |
| 537 | 20230821 | 101400 | 233526380 | 15890 | 15880 | 15890 | 15880 | 401 |
| 538 | 20230821 | 101300 | 227155260 | 15890 | 15880 | 15890 | 15880 | 131 |
| 539 | 20230821 | 101200 | 225074870 | 15880 | 15880 | 15880 | 15870 | 106 |
| 540 | 20230821 | 101100 | 223392370 | 15880 | 15880 | 15880 | 15880 | 20 |
| 541 | 20230821 | 101000 | 223074770 | 15880 | 15880 | 15880 | 15880 | 329 |
| 542 | 20230821 | 100900 | 217850250 | 15890 | 15890 | 15890 | 15890 | 3 |
| 543 | 20230821 | 100800 | 217802580 | 15890 | 15890 | 15890 | 15890 | 40 |
| 544 | 20230821 | 100700 | 217166980 | 15900 | 15900 | 15900 | 15890 | 163 |
| 545 | 20230821 | 100600 | 214575340 | 15890 | 15890 | 15890 | 15890 | 0 |
| 546 | 20230821 | 100500 | 214575340 | 15890 | 15890 | 15890 | 15890 | 2 |
| 547 | 20230821 | 100400 | 214543560 | 15870 | 15900 | 15920 | 15870 | 445 |
| 548 | 20230821 | 100300 | 207469870 | 15910 | 15920 | 15920 | 15910 | 107 |
| 549 | 20230821 | 100200 | 205767490 | 15920 | 15930 | 15930 | 15920 | 113 |
| 550 | 20230821 | 100100 | 203968160 | 15930 | 15920 | 15930 | 15920 | 246 |
| 551 | 20230821 | 100000 | 200050360 | 15920 | 15920 | 15920 | 15920 | 87 |
| 552 | 20230821 | 095900 | 198665320 | 15920 | 15920 | 15920 | 15920 | 44 |
| 553 | 20230821 | 095800 | 197964840 | 15920 | 15920 | 15920 | 15910 | 1020 |
| 554 | 20230821 | 095700 | 181736440 | 15910 | 15900 | 15910 | 15900 | 140 |
| 555 | 20230821 | 095600 | 179509810 | 15900 | 15900 | 15900 | 15900 | 0 |
| 556 | 20230821 | 095500 | 179509810 | 15900 | 15900 | 15900 | 15900 | 170 |
| 557 | 20230821 | 095400 | 176806810 | 15910 | 15910 | 15910 | 15910 | 11 |
| 558 | 20230821 | 095300 | 176631800 | 15910 | 15900 | 15910 | 15900 | 290 |
| 559 | 20230821 | 095200 | 172018670 | 15910 | 15910 | 15910 | 15910 | 1 |
| 560 | 20230821 | 095100 | 172002760 | 15910 | 15910 | 15910 | 15910 | 17 |
| 561 | 20230821 | 095000 | 171732290 | 15900 | 15910 | 15910 | 15900 | 113 |
| 562 | 20230821 | 094900 | 169935370 | 15900 | 15900 | 15900 | 15900 | 192 |
| 563 | 20230821 | 094800 | 166882570 | 15910 | 15910 | 15910 | 15900 | 147 |
| 564 | 20230821 | 094700 | 164544780 | 15900 | 15900 | 15900 | 15900 | 10 |
| 565 | 20230821 | 094600 | 164385780 | 15900 | 15900 | 15910 | 15900 | 115 |
| 566 | 20230821 | 094500 | 162557130 | 15900 | 15900 | 15900 | 15900 | 0 |
| 567 | 20230821 | 094400 | 162557130 | 15900 | 15900 | 15910 | 15900 | 394 |
| 568 | 20230821 | 094300 | 156292520 | 15900 | 15900 | 15900 | 15900 | 5 |
| 569 | 20230821 | 094200 | 156213020 | 15900 | 15910 | 15910 | 15900 | 120 |
| 570 | 20230821 | 094100 | 154304810 | 15910 | 15900 | 15910 | 15900 | 24 |
| 571 | 20230821 | 094000 | 153923180 | 15910 | 15910 | 15910 | 15900 | 496 |
| 572 | 20230821 | 093900 | 146034240 | 15910 | 15900 | 15910 | 15900 | 26 |
| 573 | 20230821 | 093800 | 145620790 | 15920 | 15920 | 15920 | 15920 | 0 |
| 574 | 20230821 | 093700 | 145620790 | 15920 | 15910 | 15920 | 15910 | 270 |
| 575 | 20230821 | 093600 | 141325070 | 15910 | 15920 | 15920 | 15910 | 86 |
| 576 | 20230821 | 093500 | 139956250 | 15930 | 15920 | 15930 | 15920 | 23 |
| 577 | 20230821 | 093400 | 139590070 | 15920 | 15910 | 15920 | 15910 | 15 |
| 578 | 20230821 | 093300 | 139351340 | 15910 | 15920 | 15930 | 15910 | 112 |
| 579 | 20230821 | 093200 | 137569200 | 15920 | 15920 | 15920 | 15920 | 51 |
| 580 | 20230821 | 093100 | 136757280 | 15920 | 15930 | 15930 | 15920 | 48 |
| 581 | 20230821 | 093000 | 135993080 | 15920 | 15920 | 15920 | 15920 | 0 |
| 582 | 20230821 | 092900 | 135993080 | 15920 | 15920 | 15930 | 15920 | 251 |
| 583 | 20230821 | 092800 | 131995880 | 15920 | 15920 | 15920 | 15920 | 36 |
| 584 | 20230821 | 092700 | 131422760 | 15940 | 15920 | 15940 | 15920 | 30 |
| 585 | 20230821 | 092600 | 130944810 | 15920 | 15910 | 15920 | 15910 | 28 |
| 586 | 20230821 | 092500 | 130499270 | 15920 | 15920 | 15930 | 15920 | 76 |
| 587 | 20230821 | 092400 | 129289280 | 15900 | 15920 | 15920 | 15900 | 164 |
| 588 | 20230821 | 092300 | 126679800 | 15910 | 15920 | 15920 | 15910 | 78 |
| 589 | 20230821 | 092200 | 125438810 | 15910 | 15910 | 15910 | 15910 | 21 |
| 590 | 20230821 | 092100 | 125104700 | 15880 | 15890 | 15890 | 15880 | 3 |
| 591 | 20230821 | 092000 | 125057050 | 15860 | 15860 | 15890 | 15860 | 338 |
| 592 | 20230821 | 091900 | 119693260 | 15850 | 15840 | 15850 | 15840 | 99 |
| 593 | 20230821 | 091800 | 118124890 | 15860 | 15860 | 15860 | 15860 | 14 |
| 594 | 20230821 | 091700 | 117902850 | 15820 | 15830 | 15830 | 15820 | 195 |
| 595 | 20230821 | 091600 | 114817940 | 15820 | 15830 | 15830 | 15820 | 134 |
| 596 | 20230821 | 091500 | 112697560 | 15820 | 15830 | 15830 | 15820 | 643 |
| 597 | 20230821 | 091400 | 102523850 | 15830 | 15880 | 15890 | 15830 | 731 |
| 598 | 20230821 | 091300 | 90930420 | 15880 | 15890 | 15890 | 15860 | 271 |
| 599 | 20230821 | 091200 | 86629710 | 15870 | 15880 | 15880 | 15870 | 228 |
| 600 | 20230821 | 091100 | 83010500 | 15880 | 15880 | 15880 | 15870 | 43 |
| 601 | 20230821 | 091000 | 82328030 | 15880 | 15930 | 15930 | 15880 | 600 |
| 602 | 20230821 | 090900 | 72784220 | 15930 | 15940 | 15940 | 15930 | 157 |
| 603 | 20230821 | 090800 | 70282170 | 15940 | 15970 | 15970 | 15940 | 1030 |
| 604 | 20230821 | 090700 | 53849520 | 15970 | 16010 | 16010 | 15970 | 152 |
| 605 | 20230821 | 090600 | 51420990 | 16020 | 16020 | 16020 | 16020 | 8 |
| 606 | 20230821 | 090500 | 51292830 | 16020 | 16040 | 16040 | 16020 | 11 |
| 607 | 20230821 | 090400 | 51116410 | 16070 | 16070 | 16070 | 16030 | 162 |
| 608 | 20230821 | 090300 | 48513950 | 16090 | 16090 | 16100 | 16090 | 150 |
| 609 | 20230821 | 090200 | 46100430 | 16090 | 15980 | 16100 | 15980 | 734 |
| 610 | 20230821 | 090100 | 34357460 | 15950 | 15940 | 15950 | 15940 | 1752 |
| 611 | 20230821 | 090000 | 6430360 | 15950 | 15910 | 15950 | 15910 | 384 |