30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 2221 |
| 3 | 20230821 | 191500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20230821 | 191400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20230821 | 191300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20230821 | 191200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20230821 | 191100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20230821 | 191000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20230821 | 190900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20230821 | 190800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20230821 | 190700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20230821 | 190600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20230821 | 190500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20230821 | 190400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20230821 | 190300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20230821 | 190200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20230821 | 190100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20230821 | 190000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20230821 | 185900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20230821 | 185800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20230821 | 185700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20230821 | 185600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20230821 | 185500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20230821 | 185400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20230821 | 185300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20230821 | 185200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20230821 | 185100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20230821 | 185000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20230821 | 184900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20230821 | 184800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20230821 | 184700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20230821 | 184600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 2221 |
| 33 | 20230821 | 184500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20230821 | 184400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20230821 | 184300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20230821 | 184200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20230821 | 184100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20230821 | 184000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20230821 | 183900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20230821 | 183800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20230821 | 183700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20230821 | 183600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20230821 | 183500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20230821 | 183400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20230821 | 183300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20230821 | 183200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20230821 | 183100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20230821 | 183000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20230821 | 182900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20230821 | 182800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20230821 | 182700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20230821 | 182600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20230821 | 182500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20230821 | 182400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20230821 | 182300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20230821 | 182200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20230821 | 182100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20230821 | 182000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20230821 | 181900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20230821 | 181800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20230821 | 181700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20230821 | 181600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 2221 |
| 63 | 20230821 | 181500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20230821 | 181400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20230821 | 181300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20230821 | 181200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20230821 | 181100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20230821 | 181000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20230821 | 180900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20230821 | 180800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20230821 | 180700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20230821 | 180600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20230821 | 180500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20230821 | 180400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20230821 | 180300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20230821 | 180200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20230821 | 180100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20230821 | 180000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20230821 | 175900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20230821 | 175800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20230821 | 175700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20230821 | 175600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20230821 | 175500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20230821 | 175400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20230821 | 175300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20230821 | 175200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20230821 | 175100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20230821 | 175000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20230821 | 174900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20230821 | 174800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20230821 | 174700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20230821 | 174600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 2221 |
| 93 | 20230821 | 174500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20230821 | 174400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20230821 | 174300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20230821 | 174200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20230821 | 174100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20230821 | 174000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20230821 | 173900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20230821 | 173800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20230821 | 173700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20230821 | 173600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20230821 | 173500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20230821 | 173400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20230821 | 173300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20230821 | 173200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20230821 | 173100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20230821 | 173000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20230821 | 172900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20230821 | 172800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20230821 | 172700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20230821 | 172600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20230821 | 172500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20230821 | 172400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20230821 | 172300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20230821 | 172200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20230821 | 172100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20230821 | 172000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20230821 | 171900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20230821 | 171800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20230821 | 171700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20230821 | 171600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 2221 |
| 123 | 20230821 | 171500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20230821 | 171400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20230821 | 171300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20230821 | 171200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20230821 | 171100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20230821 | 171000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20230821 | 170900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20230821 | 170800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20230821 | 170700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20230821 | 170600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20230821 | 170500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20230821 | 170400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20230821 | 170300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20230821 | 170200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20230821 | 170100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20230821 | 170000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20230821 | 165900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20230821 | 165800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20230821 | 165700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20230821 | 165600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20230821 | 165500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20230821 | 165400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20230821 | 165300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20230821 | 165200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20230821 | 165100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20230821 | 165000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20230821 | 164900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20230821 | 164800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20230821 | 164700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20230821 | 164600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 2221 |
| 153 | 20230821 | 164500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20230821 | 164400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20230821 | 164300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20230821 | 164200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20230821 | 164100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20230821 | 164000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20230821 | 163900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20230821 | 163800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20230821 | 163700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20230821 | 163600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20230821 | 163500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20230821 | 163400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20230821 | 163300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20230821 | 163200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20230821 | 163100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20230821 | 163000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20230821 | 162900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20230821 | 162800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20230821 | 162700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20230821 | 162600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20230821 | 162500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20230821 | 162400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20230821 | 162300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20230821 | 162200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20230821 | 162100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20230821 | 162000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20230821 | 161900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20230821 | 161800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20230821 | 161700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20230821 | 161600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 2221 |
| 183 | 20230821 | 161500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20230821 | 161400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20230821 | 161300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20230821 | 161200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20230821 | 161100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20230821 | 161000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20230821 | 160900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20230821 | 160800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20230821 | 160700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20230821 | 160600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20230821 | 160500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20230821 | 160400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20230821 | 160300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20230821 | 160200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20230821 | 160100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20230821 | 160000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20230821 | 155900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20230821 | 155800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20230821 | 155700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20230821 | 155600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 203 | 20230821 | 155500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 204 | 20230821 | 155400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 205 | 20230821 | 155300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 206 | 20230821 | 155200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 207 | 20230821 | 155100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 208 | 20230821 | 155000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 209 | 20230821 | 154900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 210 | 20230821 | 154800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 211 | 20230821 | 154700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 212 | 20230821 | 154600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 2221 |
| 213 | 20230821 | 154500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 214 | 20230821 | 154400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 215 | 20230821 | 154300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 216 | 20230821 | 154200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 217 | 20230821 | 154100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 218 | 20230821 | 154000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 219 | 20230821 | 153900 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 220 | 20230821 | 153800 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 221 | 20230821 | 153700 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 222 | 20230821 | 153600 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 223 | 20230821 | 153500 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 224 | 20230821 | 153400 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 225 | 20230821 | 153300 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 226 | 20230821 | 153200 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 227 | 20230821 | 153100 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 228 | 20230821 | 153000 | 2189206810 | 8700 | 8700 | 8700 | 8700 | 2221 |
| 229 | 20230821 | 152900 | 2169884110 | 8750 | 8750 | 8750 | 8750 | 0 |
| 230 | 20230821 | 152800 | 2169884110 | 8750 | 8750 | 8750 | 8750 | 0 |
| 231 | 20230821 | 152700 | 2169884110 | 8750 | 8750 | 8750 | 8750 | 0 |
| 232 | 20230821 | 152600 | 2169884110 | 8750 | 8750 | 8750 | 8750 | 0 |
| 233 | 20230821 | 152500 | 2169884110 | 8750 | 8750 | 8750 | 8750 | 0 |
| 234 | 20230821 | 152400 | 2169884110 | 8750 | 8750 | 8750 | 8750 | 0 |
| 235 | 20230821 | 152300 | 2169884110 | 8750 | 8750 | 8750 | 8750 | 0 |
| 236 | 20230821 | 152200 | 2169884110 | 8750 | 8750 | 8750 | 8750 | 0 |
| 237 | 20230821 | 152100 | 2169884110 | 8750 | 8750 | 8750 | 8750 | 0 |
| 238 | 20230821 | 152000 | 2169884110 | 8750 | 8750 | 8750 | 8750 | 0 |
| 239 | 20230821 | 151900 | 2169884110 | 8750 | 8740 | 8750 | 8740 | 315 |
| 240 | 20230821 | 151800 | 2167127910 | 8740 | 8750 | 8750 | 8740 | 247 |
| 241 | 20230821 | 151700 | 2164967820 | 8740 | 8740 | 8740 | 8740 | 9 |
| 242 | 20230821 | 151600 | 2164889160 | 8750 | 8750 | 8750 | 8740 | 524 |
| 243 | 20230821 | 151500 | 2160308300 | 8750 | 8760 | 8760 | 8750 | 736 |
| 244 | 20230821 | 151400 | 2153864460 | 8750 | 8750 | 8750 | 8750 | 11 |
| 245 | 20230821 | 151300 | 2153768210 | 8750 | 8750 | 8750 | 8750 | 110 |
| 246 | 20230821 | 151200 | 2152805710 | 8750 | 8750 | 8750 | 8750 | 48 |
| 247 | 20230821 | 151100 | 2152385710 | 8750 | 8750 | 8750 | 8750 | 347 |
| 248 | 20230821 | 151000 | 2149349460 | 8750 | 8750 | 8750 | 8750 | 282 |
| 249 | 20230821 | 150900 | 2146881960 | 8760 | 8750 | 8760 | 8750 | 512 |
| 250 | 20230821 | 150800 | 2142401580 | 8760 | 8750 | 8760 | 8750 | 49 |
| 251 | 20230821 | 150700 | 2141972350 | 8750 | 8770 | 8770 | 8750 | 675 |
| 252 | 20230821 | 150600 | 2136064280 | 8770 | 8770 | 8770 | 8760 | 154 |
| 253 | 20230821 | 150500 | 2134713720 | 8770 | 8780 | 8780 | 8770 | 91 |
| 254 | 20230821 | 150400 | 2133915500 | 8770 | 8760 | 8770 | 8760 | 143 |
| 255 | 20230821 | 150300 | 2132661590 | 8770 | 8770 | 8780 | 8760 | 607 |
| 256 | 20230821 | 150200 | 2127339340 | 8770 | 8770 | 8780 | 8770 | 178 |
| 257 | 20230821 | 150100 | 2125778210 | 8770 | 8770 | 8770 | 8760 | 766 |
| 258 | 20230821 | 150000 | 2119061590 | 8770 | 8760 | 8770 | 8760 | 415 |
| 259 | 20230821 | 145900 | 2115423480 | 8770 | 8750 | 8770 | 8750 | 1847 |
| 260 | 20230821 | 145800 | 2099259230 | 8770 | 8750 | 8770 | 8750 | 544 |
| 261 | 20230821 | 145700 | 2094497400 | 8760 | 8770 | 8770 | 8760 | 215 |
| 262 | 20230821 | 145600 | 2092612060 | 8770 | 8790 | 8790 | 8770 | 344 |
| 263 | 20230821 | 145500 | 2089592930 | 8790 | 8780 | 8790 | 8780 | 199 |
| 264 | 20230821 | 145400 | 2087845540 | 8760 | 8780 | 8780 | 8760 | 89 |
| 265 | 20230821 | 145300 | 2087065460 | 8780 | 8790 | 8790 | 8770 | 411 |
| 266 | 20230821 | 145200 | 2083456600 | 8790 | 8780 | 8790 | 8780 | 225 |
| 267 | 20230821 | 145100 | 2081479180 | 8790 | 8780 | 8790 | 8780 | 211 |
| 268 | 20230821 | 145000 | 2079626510 | 8780 | 8780 | 8780 | 8780 | 244 |
| 269 | 20230821 | 144900 | 2077484190 | 8780 | 8760 | 8780 | 8760 | 294 |
| 270 | 20230821 | 144800 | 2074906310 | 8760 | 8760 | 8760 | 8760 | 203 |
| 271 | 20230821 | 144700 | 2073128030 | 8760 | 8750 | 8760 | 8740 | 458 |
| 272 | 20230821 | 144600 | 2069120870 | 8740 | 8780 | 8780 | 8740 | 535 |
| 273 | 20230821 | 144500 | 2064434680 | 8780 | 8770 | 8780 | 8760 | 539 |
| 274 | 20230821 | 144400 | 2059710250 | 8770 | 8770 | 8780 | 8770 | 58 |
| 275 | 20230821 | 144300 | 2059201420 | 8770 | 8780 | 8780 | 8750 | 389 |
| 276 | 20230821 | 144200 | 2055791620 | 8780 | 8780 | 8780 | 8750 | 470 |
| 277 | 20230821 | 144100 | 2051672990 | 8780 | 8780 | 8780 | 8760 | 568 |
| 278 | 20230821 | 144000 | 2046692470 | 8780 | 8770 | 8780 | 8770 | 240 |
| 279 | 20230821 | 143900 | 2044585510 | 8770 | 8770 | 8780 | 8770 | 236 |
| 280 | 20230821 | 143800 | 2042513670 | 8780 | 8750 | 8780 | 8750 | 328 |
| 281 | 20230821 | 143700 | 2039639680 | 8750 | 8750 | 8760 | 8750 | 442 |
| 282 | 20230821 | 143600 | 2035771840 | 8760 | 8760 | 8770 | 8760 | 797 |
| 283 | 20230821 | 143500 | 2028790110 | 8760 | 8750 | 8760 | 8750 | 343 |
| 284 | 20230821 | 143400 | 2025786430 | 8760 | 8760 | 8760 | 8750 | 111 |
| 285 | 20230821 | 143300 | 2024814840 | 8760 | 8780 | 8780 | 8760 | 596 |
| 286 | 20230821 | 143200 | 2019590640 | 8790 | 8790 | 8790 | 8790 | 187 |
| 287 | 20230821 | 143100 | 2017946910 | 8760 | 8760 | 8780 | 8760 | 538 |
| 288 | 20230821 | 143000 | 2013233810 | 8770 | 8790 | 8790 | 8750 | 3446 |
| 289 | 20230821 | 142900 | 1983064810 | 8800 | 8790 | 8800 | 8770 | 250 |
| 290 | 20230821 | 142800 | 1980868070 | 8790 | 8790 | 8800 | 8770 | 583 |
| 291 | 20230821 | 142700 | 1975742100 | 8810 | 8810 | 8820 | 8790 | 916 |
| 292 | 20230821 | 142600 | 1967678260 | 8820 | 8810 | 8820 | 8810 | 1427 |
| 293 | 20230821 | 142500 | 1955106080 | 8810 | 8810 | 8810 | 8800 | 618 |
| 294 | 20230821 | 142400 | 1949664850 | 8810 | 8820 | 8820 | 8810 | 420 |
| 295 | 20230821 | 142300 | 1945962310 | 8820 | 8820 | 8820 | 8810 | 132 |
| 296 | 20230821 | 142200 | 1944798170 | 8820 | 8810 | 8820 | 8810 | 272 |
| 297 | 20230821 | 142100 | 1942399260 | 8810 | 8810 | 8810 | 8810 | 188 |
| 298 | 20230821 | 142000 | 1940742980 | 8810 | 8810 | 8820 | 8810 | 222 |
| 299 | 20230821 | 141900 | 1938785220 | 8810 | 8810 | 8810 | 8810 | 270 |
| 300 | 20230821 | 141800 | 1936406520 | 8810 | 8810 | 8810 | 8800 | 254 |
| 301 | 20230821 | 141700 | 1934168800 | 8810 | 8810 | 8820 | 8800 | 1444 |
| 302 | 20230821 | 141600 | 1921440290 | 8810 | 8810 | 8810 | 8800 | 202 |
| 303 | 20230821 | 141500 | 1919660770 | 8810 | 8800 | 8810 | 8800 | 214 |
| 304 | 20230821 | 141400 | 1917777390 | 8800 | 8800 | 8800 | 8800 | 233 |
| 305 | 20230821 | 141300 | 1915726990 | 8800 | 8790 | 8800 | 8790 | 120 |
| 306 | 20230821 | 141200 | 1914671730 | 8790 | 8780 | 8790 | 8780 | 157 |
| 307 | 20230821 | 141100 | 1913291710 | 8790 | 8800 | 8800 | 8790 | 273 |
| 308 | 20230821 | 141000 | 1910891860 | 8790 | 8800 | 8800 | 8790 | 529 |
| 309 | 20230821 | 140900 | 1906237160 | 8800 | 8800 | 8800 | 8780 | 211 |
| 310 | 20230821 | 140800 | 1904380560 | 8790 | 8790 | 8790 | 8790 | 195 |
| 311 | 20230821 | 140700 | 1902666510 | 8790 | 8790 | 8790 | 8760 | 730 |
| 312 | 20230821 | 140600 | 1896262160 | 8790 | 8790 | 8790 | 8790 | 344 |
| 313 | 20230821 | 140500 | 1893238400 | 8790 | 8790 | 8790 | 8790 | 435 |
| 314 | 20230821 | 140400 | 1889414750 | 8790 | 8790 | 8790 | 8790 | 397 |
| 315 | 20230821 | 140300 | 1885925120 | 8790 | 8780 | 8790 | 8780 | 227 |
| 316 | 20230821 | 140200 | 1883931880 | 8780 | 8770 | 8780 | 8770 | 265 |
| 317 | 20230821 | 140100 | 1881607660 | 8770 | 8750 | 8770 | 8750 | 1098 |
| 318 | 20230821 | 140000 | 1871996150 | 8750 | 8760 | 8760 | 8750 | 265 |
| 319 | 20230821 | 135900 | 1869675300 | 8750 | 8780 | 8780 | 8750 | 697 |
| 320 | 20230821 | 135800 | 1863570640 | 8780 | 8780 | 8780 | 8780 | 6 |
| 321 | 20230821 | 135700 | 1863517960 | 8780 | 8780 | 8780 | 8780 | 281 |
| 322 | 20230821 | 135600 | 1861050780 | 8780 | 8780 | 8780 | 8770 | 221 |
| 323 | 20230821 | 135500 | 1859110450 | 8780 | 8790 | 8790 | 8780 | 292 |
| 324 | 20230821 | 135400 | 1856544000 | 8790 | 8790 | 8790 | 8790 | 213 |
| 325 | 20230821 | 135300 | 1854671730 | 8740 | 8780 | 8780 | 8740 | 4023 |
| 326 | 20230821 | 135200 | 1819411500 | 8780 | 8780 | 8790 | 8780 | 470 |
| 327 | 20230821 | 135100 | 1815282590 | 8790 | 8800 | 8810 | 8790 | 755 |
| 328 | 20230821 | 135000 | 1808641280 | 8790 | 8820 | 8820 | 8790 | 709 |
| 329 | 20230821 | 134900 | 1802397010 | 8820 | 8820 | 8820 | 8800 | 354 |
| 330 | 20230821 | 134800 | 1799278530 | 8820 | 8810 | 8820 | 8810 | 265 |
| 331 | 20230821 | 134700 | 1796943450 | 8810 | 8810 | 8820 | 8810 | 553 |
| 332 | 20230821 | 134600 | 1792067160 | 8820 | 8820 | 8820 | 8820 | 238 |
| 333 | 20230821 | 134500 | 1789968000 | 8810 | 8810 | 8810 | 8800 | 230 |
| 334 | 20230821 | 134400 | 1787941740 | 8810 | 8800 | 8810 | 8800 | 344 |
| 335 | 20230821 | 134300 | 1784911300 | 8790 | 8800 | 8800 | 8780 | 200 |
| 336 | 20230821 | 134200 | 1783152440 | 8810 | 8810 | 8810 | 8810 | 614 |
| 337 | 20230821 | 134100 | 1777743100 | 8810 | 8800 | 8810 | 8800 | 212 |
| 338 | 20230821 | 134000 | 1775875800 | 8800 | 8800 | 8810 | 8800 | 296 |
| 339 | 20230821 | 133900 | 1773269820 | 8800 | 8800 | 8800 | 8780 | 369 |
| 340 | 20230821 | 133800 | 1770023860 | 8800 | 8800 | 8800 | 8800 | 197 |
| 341 | 20230821 | 133700 | 1768290260 | 8800 | 8800 | 8800 | 8800 | 14 |
| 342 | 20230821 | 133600 | 1768167060 | 8800 | 8790 | 8800 | 8780 | 740 |
| 343 | 20230821 | 133500 | 1761661990 | 8790 | 8800 | 8800 | 8790 | 275 |
| 344 | 20230821 | 133400 | 1759242590 | 8800 | 8790 | 8800 | 8790 | 212 |
| 345 | 20230821 | 133300 | 1757377090 | 8800 | 8800 | 8800 | 8790 | 336 |
| 346 | 20230821 | 133200 | 1754421720 | 8790 | 8810 | 8810 | 8790 | 257 |
| 347 | 20230821 | 133100 | 1752160050 | 8810 | 8790 | 8810 | 8790 | 579 |
| 348 | 20230821 | 133000 | 1747062940 | 8790 | 8850 | 8850 | 8740 | 5761 |
| 349 | 20230821 | 132900 | 1696460670 | 8850 | 8850 | 8850 | 8840 | 506 |
| 350 | 20230821 | 132800 | 1691983080 | 8850 | 8850 | 8850 | 8850 | 334 |
| 351 | 20230821 | 132700 | 1689027180 | 8850 | 8830 | 8850 | 8830 | 1049 |
| 352 | 20230821 | 132600 | 1679744050 | 8840 | 8840 | 8840 | 8830 | 708 |
| 353 | 20230821 | 132500 | 1673487630 | 8840 | 8860 | 8860 | 8840 | 1162 |
| 354 | 20230821 | 132400 | 1663201400 | 8860 | 8830 | 8860 | 8820 | 8045 |
| 355 | 20230821 | 132300 | 1592067680 | 8830 | 8800 | 8830 | 8800 | 2201 |
| 356 | 20230821 | 132200 | 1572672520 | 8800 | 8800 | 8800 | 8780 | 1722 |
| 357 | 20230821 | 132100 | 1557534320 | 8800 | 8800 | 8810 | 8790 | 902 |
| 358 | 20230821 | 132000 | 1549597100 | 8810 | 8810 | 8810 | 8800 | 827 |
| 359 | 20230821 | 131900 | 1542316930 | 8810 | 8790 | 8820 | 8790 | 2202 |
| 360 | 20230821 | 131800 | 1522940190 | 8780 | 8780 | 8800 | 8760 | 1069 |
| 361 | 20230821 | 131700 | 1513560650 | 8780 | 8790 | 8790 | 8780 | 395 |
| 362 | 20230821 | 131600 | 1510089680 | 8800 | 8800 | 8800 | 8790 | 496 |
| 363 | 20230821 | 131500 | 1505725030 | 8800 | 8800 | 8800 | 8800 | 736 |
| 364 | 20230821 | 131400 | 1499248230 | 8780 | 8810 | 8810 | 8780 | 1304 |
| 365 | 20230821 | 131300 | 1487770790 | 8810 | 8740 | 8830 | 8740 | 7661 |
| 366 | 20230821 | 131200 | 1420524990 | 8760 | 8720 | 8760 | 8720 | 4445 |
| 367 | 20230821 | 131100 | 1381690620 | 8710 | 8710 | 8720 | 8710 | 344 |
| 368 | 20230821 | 131000 | 1378692460 | 8720 | 8720 | 8720 | 8720 | 230 |
| 369 | 20230821 | 130900 | 1376686860 | 8710 | 8710 | 8720 | 8710 | 197 |
| 370 | 20230821 | 130800 | 1374969230 | 8710 | 8710 | 8710 | 8710 | 141 |
| 371 | 20230821 | 130700 | 1373741120 | 8710 | 8710 | 8710 | 8710 | 218 |
| 372 | 20230821 | 130600 | 1371842340 | 8710 | 8710 | 8710 | 8710 | 11 |
| 373 | 20230821 | 130500 | 1371746530 | 8710 | 8710 | 8710 | 8710 | 0 |
| 374 | 20230821 | 130400 | 1371746530 | 8710 | 8700 | 8710 | 8700 | 679 |
| 375 | 20230821 | 130300 | 1365836760 | 8700 | 8700 | 8700 | 8700 | 0 |
| 376 | 20230821 | 130200 | 1365836760 | 8700 | 8700 | 8700 | 8700 | 72 |
| 377 | 20230821 | 130100 | 1365210360 | 8700 | 8700 | 8700 | 8700 | 110 |
| 378 | 20230821 | 130000 | 1364253360 | 8700 | 8700 | 8700 | 8700 | 282 |
| 379 | 20230821 | 125900 | 1361799960 | 8700 | 8700 | 8700 | 8700 | 3 |
| 380 | 20230821 | 125800 | 1361773860 | 8700 | 8700 | 8700 | 8700 | 2073 |
| 381 | 20230821 | 125700 | 1343738760 | 8700 | 8700 | 8700 | 8680 | 1381 |
| 382 | 20230821 | 125600 | 1331744670 | 8700 | 8700 | 8700 | 8700 | 40 |
| 383 | 20230821 | 125500 | 1331396670 | 8700 | 8700 | 8700 | 8700 | 317 |
| 384 | 20230821 | 125400 | 1328638770 | 8700 | 8690 | 8700 | 8690 | 1008 |
| 385 | 20230821 | 125300 | 1319875420 | 8680 | 8680 | 8680 | 8680 | 1 |
| 386 | 20230821 | 125200 | 1319866740 | 8680 | 8680 | 8680 | 8680 | 110 |
| 387 | 20230821 | 125100 | 1318911940 | 8690 | 8690 | 8690 | 8690 | 0 |
| 388 | 20230821 | 125000 | 1318911940 | 8690 | 8680 | 8690 | 8680 | 4 |
| 389 | 20230821 | 124900 | 1318877190 | 8680 | 8680 | 8680 | 8680 | 10 |
| 390 | 20230821 | 124800 | 1318790390 | 8690 | 8690 | 8690 | 8690 | 100 |
| 391 | 20230821 | 124700 | 1317921390 | 8680 | 8680 | 8680 | 8680 | 100 |
| 392 | 20230821 | 124600 | 1317053390 | 8680 | 8680 | 8680 | 8680 | 98 |
| 393 | 20230821 | 124500 | 1316202750 | 8680 | 8670 | 8680 | 8670 | 269 |
| 394 | 20230821 | 124400 | 1313870510 | 8680 | 8670 | 8680 | 8670 | 350 |
| 395 | 20230821 | 124300 | 1310835510 | 8670 | 8670 | 8670 | 8670 | 182 |
| 396 | 20230821 | 124200 | 1309257570 | 8670 | 8670 | 8670 | 8660 | 1517 |
| 397 | 20230821 | 124100 | 1296115180 | 8670 | 8670 | 8670 | 8670 | 350 |
| 398 | 20230821 | 124000 | 1293080680 | 8670 | 8670 | 8670 | 8670 | 155 |
| 399 | 20230821 | 123900 | 1291736830 | 8660 | 8670 | 8670 | 8660 | 224 |
| 400 | 20230821 | 123800 | 1289796960 | 8670 | 8670 | 8670 | 8670 | 30 |
| 401 | 20230821 | 123700 | 1289536860 | 8670 | 8670 | 8670 | 8670 | 164 |
| 402 | 20230821 | 123600 | 1288114980 | 8670 | 8670 | 8670 | 8670 | 0 |
| 403 | 20230821 | 123500 | 1288114980 | 8670 | 8670 | 8670 | 8670 | 1 |
| 404 | 20230821 | 123400 | 1288106310 | 8690 | 8690 | 8690 | 8690 | 161 |
| 405 | 20230821 | 123300 | 1286707220 | 8690 | 8690 | 8690 | 8690 | 51 |
| 406 | 20230821 | 123200 | 1286264030 | 8690 | 8690 | 8690 | 8680 | 152 |
| 407 | 20230821 | 123100 | 1284944550 | 8700 | 8700 | 8700 | 8690 | 12 |
| 408 | 20230821 | 123000 | 1284840160 | 8700 | 8700 | 8700 | 8700 | 67 |
| 409 | 20230821 | 122900 | 1284257260 | 8680 | 8680 | 8680 | 8680 | 862 |
| 410 | 20230821 | 122800 | 1276775100 | 8680 | 8680 | 8680 | 8680 | 0 |
| 411 | 20230821 | 122700 | 1276775100 | 8680 | 8680 | 8680 | 8680 | 0 |
| 412 | 20230821 | 122600 | 1276775100 | 8680 | 8680 | 8680 | 8680 | 0 |
| 413 | 20230821 | 122500 | 1276775100 | 8680 | 8680 | 8680 | 8680 | 100 |
| 414 | 20230821 | 122400 | 1275907100 | 8680 | 8670 | 8680 | 8670 | 171 |
| 415 | 20230821 | 122300 | 1274424340 | 8670 | 8670 | 8670 | 8670 | 0 |
| 416 | 20230821 | 122200 | 1274424340 | 8670 | 8670 | 8670 | 8670 | 0 |
| 417 | 20230821 | 122100 | 1274424340 | 8670 | 8670 | 8670 | 8670 | 49 |
| 418 | 20230821 | 122000 | 1273999510 | 8670 | 8680 | 8680 | 8670 | 153 |
| 419 | 20230821 | 121900 | 1272672990 | 8680 | 8680 | 8680 | 8680 | 0 |
| 420 | 20230821 | 121800 | 1272672990 | 8680 | 8680 | 8680 | 8680 | 2 |
| 421 | 20230821 | 121700 | 1272655630 | 8680 | 8680 | 8680 | 8680 | 140 |
| 422 | 20230821 | 121600 | 1271440430 | 8680 | 8680 | 8680 | 8680 | 183 |
| 423 | 20230821 | 121500 | 1269851990 | 8680 | 8690 | 8690 | 8680 | 200 |
| 424 | 20230821 | 121400 | 1268115970 | 8700 | 8720 | 8720 | 8700 | 746 |
| 425 | 20230821 | 121300 | 1261622490 | 8720 | 8720 | 8720 | 8720 | 2 |
| 426 | 20230821 | 121200 | 1261605050 | 8710 | 8710 | 8710 | 8710 | 0 |
| 427 | 20230821 | 121100 | 1261605050 | 8710 | 8710 | 8710 | 8710 | 0 |
| 428 | 20230821 | 121000 | 1261605050 | 8710 | 8710 | 8710 | 8710 | 0 |
| 429 | 20230821 | 120900 | 1261605050 | 8710 | 8710 | 8710 | 8710 | 11 |
| 430 | 20230821 | 120800 | 1261509240 | 8720 | 8720 | 8720 | 8720 | 5 |
| 431 | 20230821 | 120700 | 1261465640 | 8720 | 8720 | 8720 | 8720 | 50 |
| 432 | 20230821 | 120600 | 1261029640 | 8730 | 8700 | 8730 | 8700 | 830 |
| 433 | 20230821 | 120500 | 1253805560 | 8680 | 8680 | 8680 | 8680 | 90 |
| 434 | 20230821 | 120400 | 1253024360 | 8680 | 8680 | 8680 | 8680 | 0 |
| 435 | 20230821 | 120300 | 1253024360 | 8680 | 8680 | 8680 | 8680 | 100 |
| 436 | 20230821 | 120200 | 1252156360 | 8680 | 8680 | 8680 | 8680 | 0 |
| 437 | 20230821 | 120100 | 1252156360 | 8680 | 8680 | 8680 | 8680 | 102 |
| 438 | 20230821 | 120000 | 1251271000 | 8680 | 8680 | 8680 | 8680 | 29 |
| 439 | 20230821 | 115900 | 1251019280 | 8700 | 8700 | 8700 | 8700 | 1 |
| 440 | 20230821 | 115800 | 1251010580 | 8670 | 8670 | 8670 | 8670 | 1 |
| 441 | 20230821 | 115700 | 1251001910 | 8670 | 8670 | 8670 | 8670 | 136 |
| 442 | 20230821 | 115600 | 1249822790 | 8670 | 8690 | 8690 | 8670 | 350 |
| 443 | 20230821 | 115500 | 1246785530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 444 | 20230821 | 115400 | 1246785530 | 8700 | 8690 | 8700 | 8690 | 2695 |
| 445 | 20230821 | 115300 | 1223350540 | 8690 | 8660 | 8690 | 8660 | 2885 |
| 446 | 20230821 | 115200 | 1198336840 | 8660 | 8660 | 8660 | 8660 | 2 |
| 447 | 20230821 | 115100 | 1198319520 | 8660 | 8660 | 8660 | 8660 | 0 |
| 448 | 20230821 | 115000 | 1198319520 | 8660 | 8660 | 8660 | 8660 | 39 |
| 449 | 20230821 | 114900 | 1197981780 | 8660 | 8660 | 8660 | 8660 | 1 |
| 450 | 20230821 | 114800 | 1197973120 | 8670 | 8670 | 8670 | 8670 | 25 |
| 451 | 20230821 | 114700 | 1197756370 | 8670 | 8670 | 8670 | 8670 | 0 |
| 452 | 20230821 | 114600 | 1197756370 | 8670 | 8670 | 8670 | 8670 | 2136 |
| 453 | 20230821 | 114500 | 1179237250 | 8670 | 8670 | 8670 | 8670 | 2501 |
| 454 | 20230821 | 114400 | 1157553580 | 8670 | 8670 | 8670 | 8670 | 0 |
| 455 | 20230821 | 114300 | 1157553580 | 8670 | 8680 | 8680 | 8670 | 51 |
| 456 | 20230821 | 114200 | 1157111400 | 8680 | 8680 | 8690 | 8680 | 169 |
| 457 | 20230821 | 114100 | 1155644470 | 8680 | 8680 | 8680 | 8680 | 5 |
| 458 | 20230821 | 114000 | 1155601070 | 8680 | 8680 | 8680 | 8680 | 261 |
| 459 | 20230821 | 113900 | 1153335590 | 8680 | 8670 | 8680 | 8670 | 20 |
| 460 | 20230821 | 113800 | 1153162090 | 8670 | 8680 | 8680 | 8670 | 809 |
| 461 | 20230821 | 113700 | 1146147080 | 8700 | 8700 | 8700 | 8700 | 0 |
| 462 | 20230821 | 113600 | 1146147080 | 8700 | 8670 | 8700 | 8670 | 512 |
| 463 | 20230821 | 113500 | 1141697270 | 8670 | 8670 | 8670 | 8670 | 1 |
| 464 | 20230821 | 113400 | 1141688600 | 8670 | 8670 | 8670 | 8670 | 82 |
| 465 | 20230821 | 113300 | 1140977660 | 8680 | 8670 | 8680 | 8670 | 25 |
| 466 | 20230821 | 113200 | 1140760890 | 8670 | 8670 | 8670 | 8670 | 347 |
| 467 | 20230821 | 113100 | 1137752400 | 8660 | 8660 | 8670 | 8660 | 639 |
| 468 | 20230821 | 113000 | 1132217030 | 8660 | 8670 | 8670 | 8660 | 1087 |
| 469 | 20230821 | 112900 | 1122798160 | 8680 | 8680 | 8680 | 8680 | 10 |
| 470 | 20230821 | 112800 | 1122711360 | 8670 | 8670 | 8680 | 8670 | 176 |
| 471 | 20230821 | 112700 | 1121185420 | 8670 | 8680 | 8680 | 8670 | 498 |
| 472 | 20230821 | 112600 | 1116866820 | 8680 | 8680 | 8680 | 8680 | 381 |
| 473 | 20230821 | 112500 | 1113559740 | 8680 | 8680 | 8680 | 8680 | 0 |
| 474 | 20230821 | 112400 | 1113559740 | 8680 | 8670 | 8690 | 8670 | 1984 |
| 475 | 20230821 | 112300 | 1096337280 | 8670 | 8680 | 8680 | 8670 | 264 |
| 476 | 20230821 | 112200 | 1094047080 | 8680 | 8690 | 8690 | 8680 | 226 |
| 477 | 20230821 | 112100 | 1092085390 | 8690 | 8700 | 8700 | 8690 | 655 |
| 478 | 20230821 | 112000 | 1086393420 | 8700 | 8710 | 8710 | 8690 | 750 |
| 479 | 20230821 | 111900 | 1079870380 | 8720 | 8730 | 8730 | 8720 | 34 |
| 480 | 20230821 | 111800 | 1079573570 | 8740 | 8740 | 8740 | 8740 | 127 |
| 481 | 20230821 | 111700 | 1078463590 | 8740 | 8750 | 8750 | 8720 | 3176 |
| 482 | 20230821 | 111600 | 1050735330 | 8760 | 8750 | 8760 | 8750 | 406 |
| 483 | 20230821 | 111500 | 1047178780 | 8750 | 8760 | 8760 | 8750 | 219 |
| 484 | 20230821 | 111400 | 1045261850 | 8760 | 8760 | 8770 | 8760 | 435 |
| 485 | 20230821 | 111300 | 1041450250 | 8760 | 8710 | 8770 | 8710 | 3460 |
| 486 | 20230821 | 111200 | 1011177270 | 8700 | 8700 | 8700 | 8700 | 140 |
| 487 | 20230821 | 111100 | 1009959270 | 8710 | 8730 | 8730 | 8700 | 705 |
| 488 | 20230821 | 111000 | 1003822780 | 8730 | 8730 | 8730 | 8730 | 1084 |
| 489 | 20230821 | 110900 | 994359460 | 8730 | 8720 | 8730 | 8720 | 560 |
| 490 | 20230821 | 110800 | 989470860 | 8720 | 8720 | 8720 | 8720 | 487 |
| 491 | 20230821 | 110700 | 985224220 | 8720 | 8730 | 8730 | 8720 | 153 |
| 492 | 20230821 | 110600 | 983889930 | 8730 | 8720 | 8730 | 8720 | 356 |
| 493 | 20230821 | 110500 | 980783850 | 8720 | 8660 | 8720 | 8660 | 2790 |
| 494 | 20230821 | 110400 | 956534190 | 8660 | 8660 | 8660 | 8660 | 198 |
| 495 | 20230821 | 110300 | 954819510 | 8660 | 8650 | 8660 | 8650 | 667 |
| 496 | 20230821 | 110200 | 949049290 | 8640 | 8640 | 8640 | 8640 | 15 |
| 497 | 20230821 | 110100 | 948919690 | 8640 | 8640 | 8640 | 8640 | 0 |
| 498 | 20230821 | 110000 | 948919690 | 8640 | 8660 | 8660 | 8640 | 1000 |
| 499 | 20230821 | 105900 | 940273490 | 8660 | 8670 | 8670 | 8650 | 56 |
| 500 | 20230821 | 105800 | 939788440 | 8650 | 8660 | 8660 | 8650 | 551 |
| 501 | 20230821 | 105700 | 935019990 | 8660 | 8650 | 8670 | 8650 | 1212 |
| 502 | 20230821 | 105600 | 924517990 | 8650 | 8650 | 8650 | 8650 | 696 |
| 503 | 20230821 | 105500 | 918497590 | 8650 | 8660 | 8660 | 8650 | 106 |
| 504 | 20230821 | 105400 | 917580630 | 8650 | 8650 | 8650 | 8650 | 364 |
| 505 | 20230821 | 105300 | 914432030 | 8650 | 8650 | 8650 | 8650 | 21 |
| 506 | 20230821 | 105200 | 914250380 | 8650 | 8650 | 8650 | 8650 | 222 |
| 507 | 20230821 | 105100 | 912330080 | 8650 | 8650 | 8650 | 8640 | 879 |
| 508 | 20230821 | 105000 | 904727740 | 8650 | 8650 | 8650 | 8650 | 541 |
| 509 | 20230821 | 104900 | 900048090 | 8650 | 8650 | 8650 | 8650 | 601 |
| 510 | 20230821 | 104800 | 894849440 | 8650 | 8640 | 8650 | 8640 | 130 |
| 511 | 20230821 | 104700 | 893725440 | 8640 | 8640 | 8640 | 8640 | 82 |
| 512 | 20230821 | 104600 | 893016960 | 8640 | 8640 | 8640 | 8640 | 487 |
| 513 | 20230821 | 104500 | 888809280 | 8640 | 8650 | 8650 | 8640 | 423 |
| 514 | 20230821 | 104400 | 885154330 | 8650 | 8650 | 8660 | 8650 | 390 |
| 515 | 20230821 | 104300 | 881780520 | 8660 | 8660 | 8660 | 8660 | 10 |
| 516 | 20230821 | 104200 | 881693920 | 8650 | 8650 | 8660 | 8650 | 201 |
| 517 | 20230821 | 104100 | 879954470 | 8650 | 8640 | 8650 | 8640 | 402 |
| 518 | 20230821 | 104000 | 876481090 | 8630 | 8630 | 8630 | 8630 | 30 |
| 519 | 20230821 | 103900 | 876222190 | 8620 | 8620 | 8620 | 8620 | 70 |
| 520 | 20230821 | 103800 | 875618790 | 8610 | 8630 | 8630 | 8610 | 104 |
| 521 | 20230821 | 103700 | 874721930 | 8620 | 8610 | 8620 | 8610 | 432 |
| 522 | 20230821 | 103600 | 871002390 | 8610 | 8610 | 8610 | 8610 | 38 |
| 523 | 20230821 | 103500 | 870675210 | 8620 | 8620 | 8620 | 8620 | 39 |
| 524 | 20230821 | 103400 | 870339030 | 8620 | 8610 | 8620 | 8610 | 106 |
| 525 | 20230821 | 103300 | 869426360 | 8610 | 8610 | 8610 | 8600 | 416 |
| 526 | 20230821 | 103200 | 865847670 | 8620 | 8630 | 8630 | 8610 | 244 |
| 527 | 20230821 | 103100 | 863744390 | 8630 | 8630 | 8630 | 8630 | 61 |
| 528 | 20230821 | 103000 | 863217960 | 8630 | 8610 | 8630 | 8600 | 260 |
| 529 | 20230821 | 102900 | 860980890 | 8610 | 8610 | 8610 | 8610 | 216 |
| 530 | 20230821 | 102800 | 859121130 | 8600 | 8590 | 8600 | 8590 | 471 |
| 531 | 20230821 | 102700 | 855070770 | 8600 | 8590 | 8600 | 8590 | 586 |
| 532 | 20230821 | 102600 | 850036760 | 8590 | 8590 | 8590 | 8590 | 2 |
| 533 | 20230821 | 102500 | 850019580 | 8590 | 8590 | 8590 | 8590 | 185 |
| 534 | 20230821 | 102400 | 848430430 | 8590 | 8600 | 8600 | 8590 | 55 |
| 535 | 20230821 | 102300 | 847957930 | 8600 | 8600 | 8600 | 8600 | 0 |
| 536 | 20230821 | 102200 | 847957930 | 8600 | 8600 | 8610 | 8590 | 431 |
| 537 | 20230821 | 102100 | 844250440 | 8600 | 8600 | 8600 | 8600 | 386 |
| 538 | 20230821 | 102000 | 840930840 | 8580 | 8580 | 8600 | 8580 | 223 |
| 539 | 20230821 | 101900 | 839017240 | 8580 | 8580 | 8590 | 8570 | 482 |
| 540 | 20230821 | 101800 | 834885150 | 8580 | 8570 | 8580 | 8570 | 675 |
| 541 | 20230821 | 101700 | 829100390 | 8570 | 8570 | 8570 | 8570 | 2 |
| 542 | 20230821 | 101600 | 829083250 | 8570 | 8570 | 8570 | 8560 | 2459 |
| 543 | 20230821 | 101500 | 808010420 | 8580 | 8580 | 8580 | 8580 | 356 |
| 544 | 20230821 | 101400 | 804955940 | 8570 | 8590 | 8590 | 8570 | 54 |
| 545 | 20230821 | 101300 | 804493100 | 8570 | 8570 | 8570 | 8570 | 60 |
| 546 | 20230821 | 101200 | 803978900 | 8590 | 8590 | 8590 | 8570 | 1259 |
| 547 | 20230821 | 101100 | 793188100 | 8570 | 8580 | 8580 | 8570 | 43 |
| 548 | 20230821 | 101000 | 792819260 | 8580 | 8580 | 8580 | 8580 | 482 |
| 549 | 20230821 | 100900 | 788683700 | 8580 | 8580 | 8580 | 8580 | 239 |
| 550 | 20230821 | 100800 | 786633080 | 8580 | 8580 | 8580 | 8580 | 3778 |
| 551 | 20230821 | 100700 | 754217840 | 8580 | 8590 | 8590 | 8580 | 1000 |
| 552 | 20230821 | 100600 | 745637180 | 8590 | 8590 | 8590 | 8590 | 723 |
| 553 | 20230821 | 100500 | 739426610 | 8590 | 8590 | 8590 | 8590 | 432 |
| 554 | 20230821 | 100400 | 735715730 | 8600 | 8590 | 8600 | 8590 | 351 |
| 555 | 20230821 | 100300 | 732699170 | 8590 | 8600 | 8600 | 8590 | 101 |
| 556 | 20230821 | 100200 | 731830580 | 8600 | 8590 | 8600 | 8590 | 306 |
| 557 | 20230821 | 100100 | 729200410 | 8600 | 8600 | 8600 | 8600 | 0 |
| 558 | 20230821 | 100000 | 729200410 | 8600 | 8600 | 8600 | 8600 | 99 |
| 559 | 20230821 | 095900 | 728349010 | 8590 | 8600 | 8600 | 8590 | 267 |
| 560 | 20230821 | 095800 | 726053450 | 8590 | 8590 | 8590 | 8590 | 508 |
| 561 | 20230821 | 095700 | 721689730 | 8590 | 8600 | 8600 | 8590 | 738 |
| 562 | 20230821 | 095600 | 715349800 | 8600 | 8580 | 8600 | 8580 | 526 |
| 563 | 20230821 | 095500 | 710831540 | 8590 | 8580 | 8590 | 8580 | 305 |
| 564 | 20230821 | 095400 | 708213140 | 8580 | 8590 | 8590 | 8570 | 462 |
| 565 | 20230821 | 095300 | 704251090 | 8590 | 8580 | 8590 | 8580 | 21 |
| 566 | 20230821 | 095200 | 704070750 | 8570 | 8600 | 8600 | 8570 | 2674 |
| 567 | 20230821 | 095100 | 681111280 | 8600 | 8610 | 8610 | 8600 | 1740 |
| 568 | 20230821 | 095000 | 666145310 | 8610 | 8620 | 8620 | 8610 | 822 |
| 569 | 20230821 | 094900 | 659066230 | 8610 | 8650 | 8650 | 8610 | 2105 |
| 570 | 20230821 | 094800 | 640897820 | 8650 | 8660 | 8660 | 8650 | 29 |
| 571 | 20230821 | 094700 | 640646950 | 8660 | 8660 | 8660 | 8660 | 367 |
| 572 | 20230821 | 094600 | 637468730 | 8660 | 8660 | 8660 | 8650 | 15 |
| 573 | 20230821 | 094500 | 637338930 | 8650 | 8650 | 8660 | 8650 | 37 |
| 574 | 20230821 | 094400 | 637018750 | 8660 | 8630 | 8660 | 8630 | 8 |
| 575 | 20230821 | 094300 | 636949580 | 8630 | 8600 | 8630 | 8600 | 2767 |
| 576 | 20230821 | 094200 | 613131750 | 8610 | 8620 | 8620 | 8610 | 3735 |
| 577 | 20230821 | 094100 | 580950400 | 8620 | 8660 | 8660 | 8620 | 1867 |
| 578 | 20230821 | 094000 | 564847450 | 8640 | 8640 | 8640 | 8640 | 90 |
| 579 | 20230821 | 093900 | 564069850 | 8660 | 8660 | 8660 | 8660 | 7 |
| 580 | 20230821 | 093800 | 564009230 | 8660 | 8660 | 8660 | 8660 | 374 |
| 581 | 20230821 | 093700 | 560770390 | 8660 | 8650 | 8660 | 8650 | 167 |
| 582 | 20230821 | 093600 | 559324300 | 8660 | 8660 | 8660 | 8660 | 1 |
| 583 | 20230821 | 093500 | 559315640 | 8660 | 8640 | 8660 | 8640 | 516 |
| 584 | 20230821 | 093400 | 554856980 | 8670 | 8670 | 8670 | 8670 | 23 |
| 585 | 20230821 | 093300 | 554657570 | 8640 | 8670 | 8670 | 8640 | 1072 |
| 586 | 20230821 | 093200 | 545391800 | 8640 | 8670 | 8680 | 8640 | 380 |
| 587 | 20230821 | 093100 | 542099020 | 8660 | 8630 | 8660 | 8630 | 191 |
| 588 | 20230821 | 093000 | 540448790 | 8630 | 8640 | 8640 | 8630 | 906 |
| 589 | 20230821 | 092900 | 532622260 | 8640 | 8640 | 8640 | 8640 | 20 |
| 590 | 20230821 | 092800 | 532449460 | 8640 | 8660 | 8660 | 8640 | 930 |
| 591 | 20230821 | 092700 | 524409810 | 8670 | 8670 | 8670 | 8660 | 221 |
| 592 | 20230821 | 092600 | 522493840 | 8670 | 8670 | 8680 | 8670 | 725 |
| 593 | 20230821 | 092500 | 516202990 | 8670 | 8640 | 8670 | 8640 | 29 |
| 594 | 20230821 | 092400 | 515952070 | 8640 | 8590 | 8670 | 8590 | 1532 |
| 595 | 20230821 | 092300 | 502741560 | 8600 | 8620 | 8620 | 8600 | 1118 |
| 596 | 20230821 | 092200 | 493119390 | 8620 | 8630 | 8630 | 8620 | 961 |
| 597 | 20230821 | 092100 | 484833940 | 8630 | 8660 | 8660 | 8630 | 1527 |
| 598 | 20230821 | 092000 | 471650440 | 8640 | 8640 | 8650 | 8630 | 805 |
| 599 | 20230821 | 091900 | 464700960 | 8640 | 8660 | 8680 | 8630 | 1623 |
| 600 | 20230821 | 091800 | 450651370 | 8660 | 8650 | 8660 | 8650 | 396 |
| 601 | 20230821 | 091700 | 447224820 | 8650 | 8650 | 8650 | 8620 | 910 |
| 602 | 20230821 | 091600 | 439358060 | 8650 | 8730 | 8730 | 8650 | 3674 |
| 603 | 20230821 | 091500 | 407453360 | 8700 | 8740 | 8750 | 8700 | 5018 |
| 604 | 20230821 | 091400 | 363694010 | 8750 | 8750 | 8750 | 8740 | 1763 |
| 605 | 20230821 | 091300 | 348273360 | 8750 | 8740 | 8750 | 8740 | 1689 |
| 606 | 20230821 | 091200 | 333506340 | 8720 | 8730 | 8730 | 8720 | 256 |
| 607 | 20230821 | 091100 | 331273020 | 8730 | 8750 | 8750 | 8730 | 2064 |
| 608 | 20230821 | 091000 | 313248350 | 8750 | 8750 | 8760 | 8750 | 831 |
| 609 | 20230821 | 090900 | 305977050 | 8750 | 8720 | 8770 | 8720 | 1724 |
| 610 | 20230821 | 090800 | 290904500 | 8730 | 8710 | 8730 | 8700 | 696 |
| 611 | 20230821 | 090700 | 284847780 | 8710 | 8740 | 8740 | 8700 | 663 |
| 612 | 20230821 | 090600 | 279071510 | 8740 | 8700 | 8740 | 8700 | 571 |
| 613 | 20230821 | 090500 | 274097440 | 8700 | 8740 | 8740 | 8700 | 3005 |
| 614 | 20230821 | 090400 | 247879680 | 8740 | 8810 | 8810 | 8740 | 11537 |
| 615 | 20230821 | 090300 | 146568010 | 8850 | 8830 | 8860 | 8790 | 6176 |
| 616 | 20230821 | 090200 | 92042420 | 8830 | 8770 | 8880 | 8770 | 3287 |
| 617 | 20230821 | 090100 | 62918970 | 8770 | 8750 | 8870 | 8750 | 2093 |
| 618 | 20230821 | 090000 | 44521980 | 8750 | 8710 | 8760 | 8710 | 5004 |