29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 15901 |
| 3 | 20230821 | 184600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 4 | 20230821 | 184500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 5 | 20230821 | 184400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 6 | 20230821 | 184300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 7 | 20230821 | 184200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 8 | 20230821 | 184100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 9 | 20230821 | 184000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 10 | 20230821 | 183900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 11 | 20230821 | 183800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 12 | 20230821 | 183700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 13 | 20230821 | 183600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 14 | 20230821 | 183500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 15 | 20230821 | 183400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 16 | 20230821 | 183300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 17 | 20230821 | 183200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 18 | 20230821 | 183100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 19 | 20230821 | 183000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 20 | 20230821 | 182900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 21 | 20230821 | 182800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 22 | 20230821 | 182700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 23 | 20230821 | 182600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 24 | 20230821 | 182500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 25 | 20230821 | 182400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 26 | 20230821 | 182300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 27 | 20230821 | 182200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 28 | 20230821 | 182100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 29 | 20230821 | 182000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 30 | 20230821 | 181900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 31 | 20230821 | 181800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 32 | 20230821 | 181700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 15901 |
| 33 | 20230821 | 181600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 34 | 20230821 | 181500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 35 | 20230821 | 181400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 36 | 20230821 | 181300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 37 | 20230821 | 181200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 38 | 20230821 | 181100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 39 | 20230821 | 181000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 40 | 20230821 | 180900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 41 | 20230821 | 180800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 42 | 20230821 | 180700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 43 | 20230821 | 180600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 44 | 20230821 | 180500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 45 | 20230821 | 180400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 46 | 20230821 | 180300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 47 | 20230821 | 180200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 48 | 20230821 | 180100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 49 | 20230821 | 180000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 50 | 20230821 | 175900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 51 | 20230821 | 175800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 52 | 20230821 | 175700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 53 | 20230821 | 175600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 54 | 20230821 | 175500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 55 | 20230821 | 175400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 56 | 20230821 | 175300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 57 | 20230821 | 175200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 58 | 20230821 | 175100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 59 | 20230821 | 175000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 60 | 20230821 | 174900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 61 | 20230821 | 174800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 62 | 20230821 | 174700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 15901 |
| 63 | 20230821 | 174600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 64 | 20230821 | 174500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 65 | 20230821 | 174400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 66 | 20230821 | 174300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 67 | 20230821 | 174200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 68 | 20230821 | 174100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 69 | 20230821 | 174000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 70 | 20230821 | 173900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 71 | 20230821 | 173800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 72 | 20230821 | 173700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 73 | 20230821 | 173600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 74 | 20230821 | 173500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 75 | 20230821 | 173400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 76 | 20230821 | 173300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 77 | 20230821 | 173200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 78 | 20230821 | 173100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 79 | 20230821 | 173000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 80 | 20230821 | 172900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 81 | 20230821 | 172800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 82 | 20230821 | 172700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 83 | 20230821 | 172600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 84 | 20230821 | 172500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 85 | 20230821 | 172400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 86 | 20230821 | 172300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 87 | 20230821 | 172200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 88 | 20230821 | 172100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 89 | 20230821 | 172000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 90 | 20230821 | 171900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 91 | 20230821 | 171800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 92 | 20230821 | 171700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 15901 |
| 93 | 20230821 | 171600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 94 | 20230821 | 171500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 95 | 20230821 | 171400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 96 | 20230821 | 171300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 97 | 20230821 | 171200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 98 | 20230821 | 171100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 99 | 20230821 | 171000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 100 | 20230821 | 170900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 101 | 20230821 | 170800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 102 | 20230821 | 170700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 103 | 20230821 | 170600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 104 | 20230821 | 170500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 105 | 20230821 | 170400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 106 | 20230821 | 170300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 107 | 20230821 | 170200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 108 | 20230821 | 170100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 109 | 20230821 | 170000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 110 | 20230821 | 165900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 111 | 20230821 | 165800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 112 | 20230821 | 165700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 113 | 20230821 | 165600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 114 | 20230821 | 165500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 115 | 20230821 | 165400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 116 | 20230821 | 165300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 117 | 20230821 | 165200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 118 | 20230821 | 165100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 119 | 20230821 | 165000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 120 | 20230821 | 164900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 121 | 20230821 | 164800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 122 | 20230821 | 164700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 15901 |
| 123 | 20230821 | 164600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 124 | 20230821 | 164500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 125 | 20230821 | 164400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 126 | 20230821 | 164300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 127 | 20230821 | 164200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 128 | 20230821 | 164100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 129 | 20230821 | 164000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 130 | 20230821 | 163900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 131 | 20230821 | 163800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 132 | 20230821 | 163700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 133 | 20230821 | 163600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 134 | 20230821 | 163500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 135 | 20230821 | 163400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 136 | 20230821 | 163300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 137 | 20230821 | 163200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 138 | 20230821 | 163100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 139 | 20230821 | 163000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 140 | 20230821 | 162900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 141 | 20230821 | 162800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 142 | 20230821 | 162700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 143 | 20230821 | 162600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 144 | 20230821 | 162500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 145 | 20230821 | 162400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 146 | 20230821 | 162300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 147 | 20230821 | 162200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 148 | 20230821 | 162100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 149 | 20230821 | 162000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 150 | 20230821 | 161900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 151 | 20230821 | 161800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 152 | 20230821 | 161700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 15901 |
| 153 | 20230821 | 161600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 154 | 20230821 | 161500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 155 | 20230821 | 161400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 156 | 20230821 | 161300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 157 | 20230821 | 161200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 158 | 20230821 | 161100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 159 | 20230821 | 161000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 160 | 20230821 | 160900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 161 | 20230821 | 160800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 162 | 20230821 | 160700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 163 | 20230821 | 160600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 164 | 20230821 | 160500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 165 | 20230821 | 160400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 166 | 20230821 | 160300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 167 | 20230821 | 160200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 168 | 20230821 | 160100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 169 | 20230821 | 160000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 170 | 20230821 | 155900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 171 | 20230821 | 155800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 172 | 20230821 | 155700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 173 | 20230821 | 155600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 174 | 20230821 | 155500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 175 | 20230821 | 155400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 176 | 20230821 | 155300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 177 | 20230821 | 155200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 178 | 20230821 | 155100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 179 | 20230821 | 155000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 180 | 20230821 | 154900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 181 | 20230821 | 154800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 182 | 20230821 | 154700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 15901 |
| 183 | 20230821 | 154600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 184 | 20230821 | 154500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 185 | 20230821 | 154400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 186 | 20230821 | 154300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 187 | 20230821 | 154200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 188 | 20230821 | 154100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 189 | 20230821 | 154000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 190 | 20230821 | 153900 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 191 | 20230821 | 153800 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 192 | 20230821 | 153700 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20230821 | 153600 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20230821 | 153500 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20230821 | 153400 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20230821 | 153300 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20230821 | 153200 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20230821 | 153100 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20230821 | 153000 | 2880400855 | 2415 | 2415 | 2415 | 2415 | 15901 |
| 200 | 20230821 | 152900 | 2841999940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20230821 | 152800 | 2841999940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20230821 | 152700 | 2841999940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20230821 | 152600 | 2841999940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20230821 | 152500 | 2841999940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20230821 | 152400 | 2841999940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20230821 | 152300 | 2841999940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20230821 | 152200 | 2841999940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20230821 | 152100 | 2841999940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20230821 | 152000 | 2841999940 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20230821 | 151900 | 2841999940 | 2410 | 2425 | 2430 | 2405 | 4638 |
| 211 | 20230821 | 151800 | 2830766340 | 2430 | 2425 | 2430 | 2425 | 5526 |
| 212 | 20230821 | 151700 | 2817339520 | 2430 | 2420 | 2435 | 2420 | 1077 |
| 213 | 20230821 | 151600 | 2814722565 | 2420 | 2425 | 2430 | 2415 | 269 |
| 214 | 20230821 | 151500 | 2814070570 | 2420 | 2420 | 2420 | 2420 | 105 |
| 215 | 20230821 | 151400 | 2813816470 | 2420 | 2420 | 2425 | 2405 | 31 |
| 216 | 20230821 | 151300 | 2813741550 | 2405 | 2415 | 2420 | 2405 | 9135 |
| 217 | 20230821 | 151200 | 2791707810 | 2420 | 2420 | 2425 | 2420 | 277 |
| 218 | 20230821 | 151100 | 2791037220 | 2420 | 2425 | 2430 | 2420 | 5727 |
| 219 | 20230821 | 151000 | 2777153865 | 2425 | 2425 | 2425 | 2425 | 4029 |
| 220 | 20230821 | 150900 | 2767383540 | 2425 | 2420 | 2430 | 2420 | 1258 |
| 221 | 20230821 | 150800 | 2764332920 | 2420 | 2420 | 2425 | 2415 | 1254 |
| 222 | 20230821 | 150700 | 2761299250 | 2415 | 2420 | 2425 | 2415 | 1503 |
| 223 | 20230821 | 150600 | 2757664870 | 2415 | 2425 | 2425 | 2415 | 19 |
| 224 | 20230821 | 150500 | 2757618970 | 2415 | 2420 | 2425 | 2415 | 16931 |
| 225 | 20230821 | 150400 | 2716712755 | 2420 | 2420 | 2425 | 2420 | 300 |
| 226 | 20230821 | 150300 | 2715986750 | 2420 | 2420 | 2425 | 2420 | 24 |
| 227 | 20230821 | 150200 | 2715928660 | 2425 | 2425 | 2425 | 2420 | 54 |
| 228 | 20230821 | 150100 | 2715797825 | 2420 | 2420 | 2425 | 2420 | 739 |
| 229 | 20230821 | 150000 | 2714008390 | 2420 | 2425 | 2425 | 2420 | 25 |
| 230 | 20230821 | 145900 | 2713947880 | 2420 | 2420 | 2425 | 2420 | 52 |
| 231 | 20230821 | 145800 | 2713822035 | 2420 | 2420 | 2420 | 2415 | 2366 |
| 232 | 20230821 | 145700 | 2708096400 | 2420 | 2415 | 2420 | 2415 | 3846 |
| 233 | 20230821 | 145600 | 2698789705 | 2415 | 2415 | 2415 | 2415 | 439 |
| 234 | 20230821 | 145500 | 2697729520 | 2420 | 2415 | 2420 | 2415 | 3628 |
| 235 | 20230821 | 145400 | 2688957885 | 2415 | 2415 | 2415 | 2415 | 22 |
| 236 | 20230821 | 145300 | 2688904755 | 2415 | 2420 | 2420 | 2415 | 821 |
| 237 | 20230821 | 145200 | 2686921025 | 2415 | 2415 | 2420 | 2415 | 22 |
| 238 | 20230821 | 145100 | 2686867890 | 2415 | 2420 | 2420 | 2415 | 128 |
| 239 | 20230821 | 145000 | 2686558190 | 2420 | 2420 | 2420 | 2420 | 523 |
| 240 | 20230821 | 144900 | 2685292530 | 2420 | 2425 | 2425 | 2420 | 24 |
| 241 | 20230821 | 144800 | 2685234440 | 2415 | 2415 | 2425 | 2415 | 1241 |
| 242 | 20230821 | 144700 | 2682231235 | 2415 | 2420 | 2420 | 2415 | 154 |
| 243 | 20230821 | 144600 | 2681859320 | 2415 | 2415 | 2415 | 2415 | 226 |
| 244 | 20230821 | 144500 | 2681313530 | 2415 | 2415 | 2420 | 2415 | 332 |
| 245 | 20230821 | 144400 | 2680511745 | 2415 | 2410 | 2420 | 2410 | 5295 |
| 246 | 20230821 | 144300 | 2667742700 | 2415 | 2410 | 2415 | 2410 | 1355 |
| 247 | 20230821 | 144200 | 2664470505 | 2415 | 2410 | 2415 | 2410 | 6520 |
| 248 | 20230821 | 144100 | 2648757270 | 2410 | 2415 | 2415 | 2410 | 8919 |
| 249 | 20230821 | 144000 | 2627238035 | 2420 | 2420 | 2420 | 2415 | 3126 |
| 250 | 20230821 | 143900 | 2619673200 | 2420 | 2420 | 2420 | 2420 | 76 |
| 251 | 20230821 | 143800 | 2619489280 | 2420 | 2420 | 2420 | 2420 | 3226 |
| 252 | 20230821 | 143700 | 2611682360 | 2420 | 2420 | 2420 | 2420 | 367 |
| 253 | 20230821 | 143600 | 2610794220 | 2420 | 2420 | 2420 | 2420 | 2034 |
| 254 | 20230821 | 143500 | 2605871940 | 2420 | 2430 | 2430 | 2420 | 1074 |
| 255 | 20230821 | 143400 | 2603271810 | 2425 | 2425 | 2430 | 2425 | 41 |
| 256 | 20230821 | 143300 | 2603172380 | 2425 | 2425 | 2425 | 2425 | 27 |
| 257 | 20230821 | 143200 | 2603106905 | 2425 | 2425 | 2430 | 2425 | 73 |
| 258 | 20230821 | 143100 | 2602929830 | 2425 | 2430 | 2430 | 2425 | 55 |
| 259 | 20230821 | 143000 | 2602796250 | 2430 | 2425 | 2430 | 2425 | 277 |
| 260 | 20230821 | 142900 | 2602124195 | 2430 | 2420 | 2430 | 2420 | 4560 |
| 261 | 20230821 | 142800 | 2591073435 | 2435 | 2430 | 2435 | 2425 | 5159 |
| 262 | 20230821 | 142700 | 2578520395 | 2425 | 2435 | 2435 | 2425 | 3 |
| 263 | 20230821 | 142600 | 2578513100 | 2430 | 2430 | 2430 | 2430 | 0 |
| 264 | 20230821 | 142500 | 2578513100 | 2430 | 2425 | 2430 | 2425 | 2109 |
| 265 | 20230821 | 142400 | 2573393230 | 2430 | 2430 | 2430 | 2430 | 1 |
| 266 | 20230821 | 142300 | 2573390800 | 2430 | 2430 | 2430 | 2430 | 1 |
| 267 | 20230821 | 142200 | 2573388370 | 2430 | 2425 | 2430 | 2425 | 230 |
| 268 | 20230821 | 142100 | 2572830580 | 2430 | 2430 | 2430 | 2430 | 1 |
| 269 | 20230821 | 142000 | 2572828150 | 2430 | 2435 | 2435 | 2430 | 621 |
| 270 | 20230821 | 141900 | 2571316070 | 2435 | 2435 | 2435 | 2435 | 420 |
| 271 | 20230821 | 141800 | 2570293370 | 2435 | 2435 | 2435 | 2435 | 0 |
| 272 | 20230821 | 141700 | 2570293370 | 2435 | 2435 | 2435 | 2435 | 24 |
| 273 | 20230821 | 141600 | 2570234930 | 2435 | 2435 | 2435 | 2435 | 1 |
| 274 | 20230821 | 141500 | 2570232495 | 2420 | 2435 | 2435 | 2420 | 6980 |
| 275 | 20230821 | 141400 | 2553322410 | 2435 | 2430 | 2435 | 2430 | 1591 |
| 276 | 20230821 | 141300 | 2549448575 | 2430 | 2425 | 2430 | 2425 | 914 |
| 277 | 20230821 | 141200 | 2547229490 | 2435 | 2435 | 2435 | 2435 | 517 |
| 278 | 20230821 | 141100 | 2545970595 | 2435 | 2430 | 2435 | 2430 | 5665 |
| 279 | 20230821 | 141000 | 2532204640 | 2430 | 2430 | 2430 | 2430 | 0 |
| 280 | 20230821 | 140900 | 2532204640 | 2430 | 2435 | 2435 | 2430 | 14201 |
| 281 | 20230821 | 140800 | 2497675200 | 2435 | 2435 | 2435 | 2435 | 451 |
| 282 | 20230821 | 140700 | 2496577015 | 2440 | 2440 | 2440 | 2440 | 0 |
| 283 | 20230821 | 140600 | 2496577015 | 2440 | 2440 | 2440 | 2440 | 1 |
| 284 | 20230821 | 140500 | 2496574575 | 2440 | 2440 | 2440 | 2440 | 1 |
| 285 | 20230821 | 140400 | 2496572135 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 286 | 20230821 | 140300 | 2494137135 | 2435 | 2440 | 2440 | 2435 | 2977 |
| 287 | 20230821 | 140200 | 2486873300 | 2440 | 2440 | 2440 | 2440 | 3 |
| 288 | 20230821 | 140100 | 2486865980 | 2440 | 2440 | 2445 | 2440 | 194 |
| 289 | 20230821 | 140000 | 2486392050 | 2445 | 2440 | 2445 | 2440 | 306 |
| 290 | 20230821 | 135900 | 2485645320 | 2435 | 2435 | 2440 | 2435 | 504 |
| 291 | 20230821 | 135800 | 2484415580 | 2440 | 2440 | 2440 | 2440 | 0 |
| 292 | 20230821 | 135700 | 2484415580 | 2440 | 2440 | 2440 | 2440 | 0 |
| 293 | 20230821 | 135600 | 2484415580 | 2440 | 2440 | 2440 | 2440 | 704 |
| 294 | 20230821 | 135500 | 2482697820 | 2440 | 2435 | 2440 | 2435 | 61 |
| 295 | 20230821 | 135400 | 2482548985 | 2435 | 2435 | 2435 | 2435 | 0 |
| 296 | 20230821 | 135300 | 2482548985 | 2435 | 2435 | 2435 | 2435 | 200 |
| 297 | 20230821 | 135200 | 2482061985 | 2435 | 2435 | 2435 | 2435 | 1278 |
| 298 | 20230821 | 135100 | 2478950055 | 2435 | 2435 | 2435 | 2435 | 53 |
| 299 | 20230821 | 135000 | 2478821000 | 2435 | 2435 | 2435 | 2435 | 14 |
| 300 | 20230821 | 134900 | 2478786910 | 2435 | 2435 | 2435 | 2435 | 41 |
| 301 | 20230821 | 134800 | 2478687075 | 2435 | 2435 | 2435 | 2435 | 414 |
| 302 | 20230821 | 134700 | 2477678985 | 2435 | 2435 | 2435 | 2435 | 3 |
| 303 | 20230821 | 134600 | 2477671680 | 2435 | 2435 | 2435 | 2435 | 0 |
| 304 | 20230821 | 134500 | 2477671680 | 2435 | 2435 | 2435 | 2435 | 1 |
| 305 | 20230821 | 134400 | 2477669245 | 2430 | 2435 | 2435 | 2430 | 773 |
| 306 | 20230821 | 134300 | 2475787070 | 2435 | 2435 | 2435 | 2435 | 3123 |
| 307 | 20230821 | 134200 | 2468182565 | 2435 | 2435 | 2435 | 2435 | 310 |
| 308 | 20230821 | 134100 | 2467427715 | 2435 | 2430 | 2435 | 2430 | 161 |
| 309 | 20230821 | 134000 | 2467035705 | 2435 | 2430 | 2435 | 2430 | 1674 |
| 310 | 20230821 | 133900 | 2462960515 | 2430 | 2430 | 2430 | 2430 | 101 |
| 311 | 20230821 | 133800 | 2462715085 | 2430 | 2435 | 2435 | 2430 | 23 |
| 312 | 20230821 | 133700 | 2462659190 | 2430 | 2430 | 2430 | 2430 | 410 |
| 313 | 20230821 | 133600 | 2461662890 | 2430 | 2430 | 2430 | 2430 | 71 |
| 314 | 20230821 | 133500 | 2461490360 | 2430 | 2435 | 2435 | 2430 | 825 |
| 315 | 20230821 | 133400 | 2459485600 | 2435 | 2435 | 2435 | 2435 | 1 |
| 316 | 20230821 | 133300 | 2459483165 | 2430 | 2430 | 2430 | 2430 | 85 |
| 317 | 20230821 | 133200 | 2459276615 | 2430 | 2430 | 2430 | 2430 | 1355 |
| 318 | 20230821 | 133100 | 2455983965 | 2435 | 2440 | 2440 | 2435 | 4763 |
| 319 | 20230821 | 133000 | 2444386055 | 2440 | 2440 | 2440 | 2440 | 0 |
| 320 | 20230821 | 132900 | 2444386055 | 2440 | 2440 | 2440 | 2440 | 2493 |
| 321 | 20230821 | 132800 | 2438303135 | 2440 | 2440 | 2440 | 2440 | 0 |
| 322 | 20230821 | 132700 | 2438303135 | 2440 | 2440 | 2440 | 2440 | 1 |
| 323 | 20230821 | 132600 | 2438300695 | 2440 | 2440 | 2440 | 2435 | 397 |
| 324 | 20230821 | 132500 | 2437332985 | 2440 | 2440 | 2440 | 2440 | 410 |
| 325 | 20230821 | 132400 | 2436332585 | 2440 | 2440 | 2440 | 2435 | 16 |
| 326 | 20230821 | 132300 | 2436293570 | 2435 | 2435 | 2435 | 2435 | 501 |
| 327 | 20230821 | 132200 | 2435073635 | 2435 | 2435 | 2435 | 2435 | 4702 |
| 328 | 20230821 | 132100 | 2423624265 | 2435 | 2435 | 2435 | 2435 | 920 |
| 329 | 20230821 | 132000 | 2421384065 | 2445 | 2445 | 2445 | 2445 | 0 |
| 330 | 20230821 | 131900 | 2421384065 | 2445 | 2445 | 2445 | 2445 | 0 |
| 331 | 20230821 | 131800 | 2421384065 | 2445 | 2445 | 2445 | 2435 | 660 |
| 332 | 20230821 | 131700 | 2419776145 | 2440 | 2440 | 2440 | 2440 | 10 |
| 333 | 20230821 | 131600 | 2419751745 | 2440 | 2440 | 2440 | 2440 | 4065 |
| 334 | 20230821 | 131500 | 2409833145 | 2435 | 2435 | 2440 | 2435 | 211 |
| 335 | 20230821 | 131400 | 2409319355 | 2440 | 2440 | 2440 | 2440 | 10 |
| 336 | 20230821 | 131300 | 2409294955 | 2440 | 2435 | 2440 | 2435 | 152 |
| 337 | 20230821 | 131200 | 2408924785 | 2435 | 2440 | 2440 | 2435 | 549 |
| 338 | 20230821 | 131100 | 2407585470 | 2435 | 2435 | 2435 | 2435 | 2501 |
| 339 | 20230821 | 131000 | 2401495535 | 2435 | 2435 | 2435 | 2430 | 66 |
| 340 | 20230821 | 130900 | 2401335125 | 2435 | 2435 | 2435 | 2435 | 2253 |
| 341 | 20230821 | 130800 | 2395849070 | 2435 | 2430 | 2435 | 2430 | 5001 |
| 342 | 20230821 | 130700 | 2383671640 | 2435 | 2435 | 2435 | 2435 | 20 |
| 343 | 20230821 | 130600 | 2383622940 | 2430 | 2430 | 2435 | 2430 | 3234 |
| 344 | 20230821 | 130500 | 2375751825 | 2430 | 2430 | 2430 | 2430 | 4 |
| 345 | 20230821 | 130400 | 2375742105 | 2435 | 2430 | 2435 | 2430 | 55 |
| 346 | 20230821 | 130300 | 2375608445 | 2430 | 2435 | 2435 | 2430 | 19 |
| 347 | 20230821 | 130200 | 2375562270 | 2425 | 2430 | 2430 | 2425 | 978 |
| 348 | 20230821 | 130100 | 2373190470 | 2430 | 2430 | 2430 | 2430 | 0 |
| 349 | 20230821 | 130000 | 2373190470 | 2430 | 2435 | 2435 | 2430 | 4 |
| 350 | 20230821 | 125900 | 2373180740 | 2440 | 2430 | 2440 | 2430 | 5594 |
| 351 | 20230821 | 125800 | 2359561675 | 2425 | 2425 | 2425 | 2425 | 0 |
| 352 | 20230821 | 125700 | 2359561675 | 2425 | 2430 | 2430 | 2425 | 402 |
| 353 | 20230821 | 125600 | 2358586815 | 2425 | 2430 | 2430 | 2425 | 3099 |
| 354 | 20230821 | 125500 | 2351071250 | 2430 | 2430 | 2430 | 2430 | 46 |
| 355 | 20230821 | 125400 | 2350959470 | 2430 | 2430 | 2430 | 2425 | 509 |
| 356 | 20230821 | 125300 | 2349723275 | 2430 | 2430 | 2430 | 2430 | 200 |
| 357 | 20230821 | 125200 | 2349237275 | 2430 | 2430 | 2430 | 2430 | 41 |
| 358 | 20230821 | 125100 | 2349137645 | 2435 | 2430 | 2435 | 2430 | 1732 |
| 359 | 20230821 | 125000 | 2344921945 | 2430 | 2435 | 2435 | 2430 | 3728 |
| 360 | 20230821 | 124900 | 2335862545 | 2435 | 2435 | 2440 | 2435 | 640 |
| 361 | 20230821 | 124800 | 2334303980 | 2435 | 2435 | 2435 | 2435 | 200 |
| 362 | 20230821 | 124700 | 2333816980 | 2440 | 2435 | 2440 | 2435 | 645 |
| 363 | 20230821 | 124600 | 2332243295 | 2435 | 2435 | 2435 | 2435 | 279 |
| 364 | 20230821 | 124500 | 2331563930 | 2435 | 2440 | 2440 | 2435 | 728 |
| 365 | 20230821 | 124400 | 2329789230 | 2430 | 2440 | 2440 | 2430 | 1674 |
| 366 | 20230821 | 124300 | 2325705100 | 2440 | 2440 | 2440 | 2430 | 803 |
| 367 | 20230821 | 124200 | 2323745835 | 2435 | 2435 | 2435 | 2435 | 23 |
| 368 | 20230821 | 124100 | 2323689830 | 2440 | 2435 | 2440 | 2435 | 114 |
| 369 | 20230821 | 124000 | 2323412180 | 2435 | 2440 | 2440 | 2435 | 62 |
| 370 | 20230821 | 123900 | 2323261165 | 2440 | 2440 | 2440 | 2435 | 2060 |
| 371 | 20230821 | 123800 | 2318245035 | 2435 | 2435 | 2440 | 2435 | 2621 |
| 372 | 20230821 | 123700 | 2311862890 | 2435 | 2430 | 2435 | 2430 | 2375 |
| 373 | 20230821 | 123600 | 2306089165 | 2430 | 2430 | 2430 | 2430 | 0 |
| 374 | 20230821 | 123500 | 2306089165 | 2430 | 2425 | 2430 | 2425 | 9 |
| 375 | 20230821 | 123400 | 2306067300 | 2430 | 2430 | 2430 | 2430 | 14 |
| 376 | 20230821 | 123300 | 2306033280 | 2430 | 2430 | 2430 | 2425 | 21 |
| 377 | 20230821 | 123200 | 2305982345 | 2430 | 2425 | 2435 | 2425 | 3610 |
| 378 | 20230821 | 123100 | 2297201390 | 2430 | 2430 | 2430 | 2430 | 387 |
| 379 | 20230821 | 123000 | 2296260980 | 2430 | 2425 | 2430 | 2420 | 2901 |
| 380 | 20230821 | 122900 | 2289225830 | 2420 | 2420 | 2420 | 2420 | 1021 |
| 381 | 20230821 | 122800 | 2286755010 | 2420 | 2425 | 2425 | 2420 | 2 |
| 382 | 20230821 | 122700 | 2286750165 | 2420 | 2420 | 2420 | 2420 | 601 |
| 383 | 20230821 | 122600 | 2285295745 | 2425 | 2420 | 2425 | 2420 | 863 |
| 384 | 20230821 | 122500 | 2283207255 | 2420 | 2425 | 2425 | 2420 | 4 |
| 385 | 20230821 | 122400 | 2283197565 | 2420 | 2420 | 2420 | 2420 | 201 |
| 386 | 20230821 | 122300 | 2282711145 | 2425 | 2425 | 2425 | 2420 | 162 |
| 387 | 20230821 | 122200 | 2282318300 | 2425 | 2420 | 2425 | 2415 | 3735 |
| 388 | 20230821 | 122100 | 2273279005 | 2420 | 2425 | 2425 | 2420 | 3024 |
| 389 | 20230821 | 122000 | 2265960915 | 2425 | 2425 | 2425 | 2425 | 0 |
| 390 | 20230821 | 121900 | 2265960915 | 2425 | 2425 | 2425 | 2425 | 978 |
| 391 | 20230821 | 121800 | 2263589265 | 2420 | 2425 | 2425 | 2420 | 33 |
| 392 | 20230821 | 121700 | 2263509245 | 2425 | 2420 | 2425 | 2420 | 2546 |
| 393 | 20230821 | 121600 | 2257342295 | 2420 | 2420 | 2420 | 2420 | 300 |
| 394 | 20230821 | 121500 | 2256616295 | 2415 | 2420 | 2420 | 2405 | 11104 |
| 395 | 20230821 | 121400 | 2229838490 | 2420 | 2420 | 2430 | 2410 | 11070 |
| 396 | 20230821 | 121300 | 2203087870 | 2420 | 2430 | 2430 | 2420 | 6220 |
| 397 | 20230821 | 121200 | 2188034965 | 2425 | 2430 | 2430 | 2425 | 2999 |
| 398 | 20230821 | 121100 | 2180762385 | 2430 | 2430 | 2430 | 2430 | 0 |
| 399 | 20230821 | 121000 | 2180762385 | 2430 | 2435 | 2435 | 2430 | 3181 |
| 400 | 20230821 | 120900 | 2173032550 | 2435 | 2435 | 2435 | 2435 | 0 |
| 401 | 20230821 | 120800 | 2173032550 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 402 | 20230821 | 120700 | 2170597550 | 2435 | 2435 | 2435 | 2435 | 0 |
| 403 | 20230821 | 120600 | 2170597550 | 2435 | 2435 | 2435 | 2435 | 0 |
| 404 | 20230821 | 120500 | 2170597550 | 2435 | 2435 | 2435 | 2435 | 161 |
| 405 | 20230821 | 120400 | 2170205515 | 2440 | 2440 | 2440 | 2440 | 0 |
| 406 | 20230821 | 120300 | 2170205515 | 2440 | 2435 | 2440 | 2435 | 38 |
| 407 | 20230821 | 120200 | 2170112890 | 2430 | 2430 | 2430 | 2430 | 547 |
| 408 | 20230821 | 120100 | 2168783680 | 2425 | 2425 | 2435 | 2425 | 32 |
| 409 | 20230821 | 120000 | 2168706070 | 2425 | 2430 | 2430 | 2425 | 2407 |
| 410 | 20230821 | 115900 | 2162866075 | 2440 | 2430 | 2440 | 2430 | 2640 |
| 411 | 20230821 | 115800 | 2156450480 | 2435 | 2435 | 2435 | 2430 | 165 |
| 412 | 20230821 | 115700 | 2156049435 | 2440 | 2435 | 2440 | 2435 | 2092 |
| 413 | 20230821 | 115600 | 2150955000 | 2440 | 2440 | 2440 | 2440 | 0 |
| 414 | 20230821 | 115500 | 2150955000 | 2440 | 2435 | 2440 | 2435 | 2001 |
| 415 | 20230821 | 115400 | 2146082560 | 2440 | 2425 | 2440 | 2425 | 3838 |
| 416 | 20230821 | 115300 | 2136756515 | 2430 | 2430 | 2440 | 2430 | 13436 |
| 417 | 20230821 | 115200 | 2104100935 | 2435 | 2430 | 2435 | 2430 | 3044 |
| 418 | 20230821 | 115100 | 2096704000 | 2430 | 2430 | 2430 | 2430 | 3024 |
| 419 | 20230821 | 115000 | 2089355680 | 2435 | 2435 | 2435 | 2435 | 2582 |
| 420 | 20230821 | 114900 | 2083068510 | 2435 | 2440 | 2440 | 2435 | 2000 |
| 421 | 20230821 | 114800 | 2078198500 | 2440 | 2435 | 2440 | 2435 | 5991 |
| 422 | 20230821 | 114700 | 2063610375 | 2435 | 2440 | 2445 | 2435 | 633 |
| 423 | 20230821 | 114600 | 2062068855 | 2445 | 2445 | 2445 | 2440 | 6083 |
| 424 | 20230821 | 114500 | 2047226080 | 2445 | 2445 | 2450 | 2445 | 42 |
| 425 | 20230821 | 114400 | 2047123385 | 2445 | 2445 | 2445 | 2445 | 620 |
| 426 | 20230821 | 114300 | 2045607485 | 2445 | 2445 | 2445 | 2445 | 0 |
| 427 | 20230821 | 114200 | 2045607485 | 2445 | 2445 | 2445 | 2445 | 1440 |
| 428 | 20230821 | 114100 | 2042086685 | 2445 | 2445 | 2445 | 2445 | 128 |
| 429 | 20230821 | 114000 | 2041773725 | 2445 | 2440 | 2445 | 2440 | 296 |
| 430 | 20230821 | 113900 | 2041051215 | 2440 | 2440 | 2440 | 2440 | 1567 |
| 431 | 20230821 | 113800 | 2037227735 | 2440 | 2445 | 2445 | 2440 | 6379 |
| 432 | 20230821 | 113700 | 2021631175 | 2450 | 2450 | 2450 | 2450 | 0 |
| 433 | 20230821 | 113600 | 2021631175 | 2450 | 2450 | 2450 | 2450 | 94 |
| 434 | 20230821 | 113500 | 2021400875 | 2455 | 2450 | 2455 | 2450 | 122 |
| 435 | 20230821 | 113400 | 2021101465 | 2455 | 2450 | 2455 | 2450 | 715 |
| 436 | 20230821 | 113300 | 2019349710 | 2450 | 2450 | 2450 | 2450 | 0 |
| 437 | 20230821 | 113200 | 2019349710 | 2450 | 2450 | 2450 | 2450 | 0 |
| 438 | 20230821 | 113100 | 2019349710 | 2450 | 2450 | 2450 | 2450 | 753 |
| 439 | 20230821 | 113000 | 2017504860 | 2450 | 2450 | 2450 | 2450 | 1282 |
| 440 | 20230821 | 112900 | 2014363960 | 2455 | 2450 | 2455 | 2450 | 29 |
| 441 | 20230821 | 112800 | 2014292890 | 2460 | 2450 | 2460 | 2450 | 8406 |
| 442 | 20230821 | 112700 | 1993669010 | 2450 | 2445 | 2450 | 2445 | 589 |
| 443 | 20230821 | 112600 | 1992228885 | 2445 | 2450 | 2450 | 2445 | 1941 |
| 444 | 20230821 | 112500 | 1987483135 | 2445 | 2445 | 2445 | 2445 | 100 |
| 445 | 20230821 | 112400 | 1987238635 | 2450 | 2450 | 2450 | 2450 | 1 |
| 446 | 20230821 | 112300 | 1987236185 | 2450 | 2450 | 2450 | 2440 | 840 |
| 447 | 20230821 | 112200 | 1985182720 | 2450 | 2445 | 2450 | 2445 | 65 |
| 448 | 20230821 | 112100 | 1985023775 | 2445 | 2445 | 2445 | 2445 | 1 |
| 449 | 20230821 | 112000 | 1985021330 | 2445 | 2440 | 2445 | 2440 | 668 |
| 450 | 20230821 | 111900 | 1983389115 | 2445 | 2440 | 2445 | 2440 | 124 |
| 451 | 20230821 | 111800 | 1983086055 | 2440 | 2445 | 2445 | 2440 | 106 |
| 452 | 20230821 | 111700 | 1982826915 | 2440 | 2440 | 2440 | 2440 | 811 |
| 453 | 20230821 | 111600 | 1980848075 | 2440 | 2450 | 2450 | 2440 | 3221 |
| 454 | 20230821 | 111500 | 1972964035 | 2450 | 2440 | 2450 | 2440 | 224 |
| 455 | 20230821 | 111400 | 1972415455 | 2450 | 2445 | 2450 | 2440 | 436 |
| 456 | 20230821 | 111300 | 1971349970 | 2445 | 2445 | 2445 | 2445 | 21 |
| 457 | 20230821 | 111200 | 1971298625 | 2445 | 2445 | 2445 | 2445 | 935 |
| 458 | 20230821 | 111100 | 1969012550 | 2440 | 2445 | 2445 | 2440 | 1292 |
| 459 | 20230821 | 111000 | 1965854110 | 2445 | 2450 | 2450 | 2445 | 1001 |
| 460 | 20230821 | 110900 | 1963401665 | 2450 | 2450 | 2450 | 2450 | 1299 |
| 461 | 20230821 | 110800 | 1960219115 | 2450 | 2445 | 2450 | 2440 | 2651 |
| 462 | 20230821 | 110700 | 1953749690 | 2450 | 2450 | 2450 | 2450 | 9 |
| 463 | 20230821 | 110600 | 1953727640 | 2450 | 2450 | 2450 | 2450 | 1 |
| 464 | 20230821 | 110500 | 1953725190 | 2445 | 2445 | 2445 | 2445 | 39 |
| 465 | 20230821 | 110400 | 1953629835 | 2450 | 2450 | 2450 | 2450 | 100 |
| 466 | 20230821 | 110300 | 1953384835 | 2455 | 2455 | 2455 | 2455 | 0 |
| 467 | 20230821 | 110200 | 1953384835 | 2455 | 2445 | 2455 | 2445 | 8102 |
| 468 | 20230821 | 110100 | 1933575435 | 2455 | 2455 | 2455 | 2445 | 902 |
| 469 | 20230821 | 110000 | 1931370005 | 2445 | 2445 | 2445 | 2445 | 120 |
| 470 | 20230821 | 105900 | 1931076605 | 2455 | 2455 | 2455 | 2445 | 93 |
| 471 | 20230821 | 105800 | 1930848970 | 2455 | 2450 | 2455 | 2450 | 8235 |
| 472 | 20230821 | 105700 | 1910672990 | 2450 | 2445 | 2450 | 2445 | 3366 |
| 473 | 20230821 | 105600 | 1902436805 | 2445 | 2450 | 2450 | 2445 | 1889 |
| 474 | 20230821 | 105500 | 1897817455 | 2450 | 2445 | 2450 | 2445 | 352 |
| 475 | 20230821 | 105400 | 1896956615 | 2450 | 2450 | 2450 | 2450 | 155 |
| 476 | 20230821 | 105300 | 1896576865 | 2450 | 2450 | 2450 | 2450 | 1104 |
| 477 | 20230821 | 105200 | 1893872065 | 2450 | 2450 | 2450 | 2450 | 3255 |
| 478 | 20230821 | 105100 | 1885897315 | 2450 | 2455 | 2455 | 2450 | 3756 |
| 479 | 20230821 | 105000 | 1876692590 | 2450 | 2455 | 2455 | 2450 | 1250 |
| 480 | 20230821 | 104900 | 1873625855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 481 | 20230821 | 104800 | 1873625855 | 2455 | 2455 | 2455 | 2455 | 3161 |
| 482 | 20230821 | 104700 | 1865865600 | 2455 | 2455 | 2455 | 2455 | 3 |
| 483 | 20230821 | 104600 | 1865858235 | 2460 | 2460 | 2460 | 2460 | 340 |
| 484 | 20230821 | 104500 | 1865021835 | 2460 | 2455 | 2460 | 2455 | 1146 |
| 485 | 20230821 | 104400 | 1862207675 | 2460 | 2460 | 2465 | 2460 | 345 |
| 486 | 20230821 | 104300 | 1861358965 | 2460 | 2460 | 2465 | 2460 | 2212 |
| 487 | 20230821 | 104200 | 1855907395 | 2460 | 2465 | 2470 | 2460 | 2307 |
| 488 | 20230821 | 104100 | 1850228415 | 2465 | 2470 | 2470 | 2465 | 1020 |
| 489 | 20230821 | 104000 | 1847712740 | 2470 | 2460 | 2475 | 2460 | 15913 |
| 490 | 20230821 | 103900 | 1808461060 | 2465 | 2460 | 2465 | 2455 | 3473 |
| 491 | 20230821 | 103800 | 1799921895 | 2465 | 2465 | 2470 | 2460 | 467 |
| 492 | 20230821 | 103700 | 1798772760 | 2470 | 2465 | 2470 | 2460 | 10660 |
| 493 | 20230821 | 103600 | 1772492355 | 2465 | 2470 | 2475 | 2465 | 5771 |
| 494 | 20230821 | 103500 | 1758232535 | 2475 | 2465 | 2475 | 2460 | 19323 |
| 495 | 20230821 | 103400 | 1710509395 | 2465 | 2465 | 2465 | 2460 | 1584 |
| 496 | 20230821 | 103300 | 1706604940 | 2460 | 2460 | 2465 | 2460 | 11739 |
| 497 | 20230821 | 103200 | 1677678575 | 2460 | 2455 | 2460 | 2455 | 16562 |
| 498 | 20230821 | 103100 | 1636938795 | 2455 | 2440 | 2455 | 2440 | 46311 |
| 499 | 20230821 | 103000 | 1523396635 | 2440 | 2440 | 2440 | 2440 | 250 |
| 500 | 20230821 | 102900 | 1522786635 | 2440 | 2440 | 2440 | 2435 | 1805 |
| 501 | 20230821 | 102800 | 1518384990 | 2440 | 2440 | 2445 | 2440 | 3072 |
| 502 | 20230821 | 102700 | 1510889280 | 2445 | 2445 | 2445 | 2440 | 3842 |
| 503 | 20230821 | 102600 | 1501506805 | 2445 | 2445 | 2445 | 2445 | 0 |
| 504 | 20230821 | 102500 | 1501506805 | 2445 | 2445 | 2445 | 2440 | 1944 |
| 505 | 20230821 | 102400 | 1496763385 | 2440 | 2445 | 2450 | 2440 | 840 |
| 506 | 20230821 | 102300 | 1494713690 | 2445 | 2445 | 2445 | 2445 | 7732 |
| 507 | 20230821 | 102200 | 1475808950 | 2445 | 2445 | 2445 | 2445 | 5000 |
| 508 | 20230821 | 102100 | 1463583950 | 2445 | 2450 | 2450 | 2445 | 820 |
| 509 | 20230821 | 102000 | 1461579000 | 2445 | 2445 | 2450 | 2445 | 316 |
| 510 | 20230821 | 101900 | 1460806120 | 2450 | 2450 | 2450 | 2445 | 3565 |
| 511 | 20230821 | 101800 | 1452084970 | 2450 | 2450 | 2450 | 2445 | 2287 |
| 512 | 20230821 | 101700 | 1446482320 | 2450 | 2450 | 2450 | 2450 | 2772 |
| 513 | 20230821 | 101600 | 1439690920 | 2450 | 2445 | 2450 | 2445 | 1022 |
| 514 | 20230821 | 101500 | 1437191980 | 2445 | 2445 | 2450 | 2445 | 440 |
| 515 | 20230821 | 101400 | 1436116080 | 2445 | 2450 | 2450 | 2445 | 241 |
| 516 | 20230821 | 101300 | 1435526130 | 2450 | 2445 | 2450 | 2440 | 9623 |
| 517 | 20230821 | 101200 | 1412021450 | 2450 | 2450 | 2450 | 2445 | 320 |
| 518 | 20230821 | 101100 | 1411238470 | 2445 | 2445 | 2445 | 2445 | 5 |
| 519 | 20230821 | 101000 | 1411226245 | 2445 | 2445 | 2445 | 2445 | 1037 |
| 520 | 20230821 | 100900 | 1408690780 | 2450 | 2445 | 2450 | 2445 | 1924 |
| 521 | 20230821 | 100800 | 1403977665 | 2445 | 2445 | 2445 | 2445 | 423 |
| 522 | 20230821 | 100700 | 1402943430 | 2445 | 2450 | 2450 | 2445 | 2132 |
| 523 | 20230821 | 100600 | 1397723030 | 2450 | 2450 | 2450 | 2450 | 207 |
| 524 | 20230821 | 100500 | 1397215880 | 2450 | 2450 | 2455 | 2450 | 3414 |
| 525 | 20230821 | 100400 | 1388850235 | 2450 | 2445 | 2450 | 2440 | 12034 |
| 526 | 20230821 | 100300 | 1359465715 | 2440 | 2445 | 2445 | 2440 | 407 |
| 527 | 20230821 | 100200 | 1358470925 | 2445 | 2450 | 2450 | 2445 | 71 |
| 528 | 20230821 | 100100 | 1358297325 | 2450 | 2445 | 2450 | 2440 | 269 |
| 529 | 20230821 | 100000 | 1357639305 | 2440 | 2440 | 2445 | 2435 | 1836 |
| 530 | 20230821 | 095900 | 1353155805 | 2440 | 2440 | 2445 | 2440 | 7619 |
| 531 | 20230821 | 095800 | 1334564945 | 2440 | 2445 | 2445 | 2440 | 1240 |
| 532 | 20230821 | 095700 | 1331539245 | 2445 | 2445 | 2450 | 2445 | 207 |
| 533 | 20230821 | 095600 | 1331032995 | 2445 | 2445 | 2445 | 2445 | 1059 |
| 534 | 20230821 | 095500 | 1328443740 | 2445 | 2450 | 2450 | 2445 | 4835 |
| 535 | 20230821 | 095400 | 1316621645 | 2455 | 2445 | 2455 | 2445 | 1487 |
| 536 | 20230821 | 095300 | 1312981045 | 2445 | 2450 | 2450 | 2445 | 3581 |
| 537 | 20230821 | 095200 | 1304222250 | 2450 | 2455 | 2455 | 2450 | 3005 |
| 538 | 20230821 | 095100 | 1296847325 | 2450 | 2450 | 2450 | 2450 | 2860 |
| 539 | 20230821 | 095000 | 1289840325 | 2450 | 2455 | 2455 | 2450 | 5765 |
| 540 | 20230821 | 094900 | 1275713520 | 2455 | 2455 | 2455 | 2450 | 1066 |
| 541 | 20230821 | 094800 | 1273096925 | 2460 | 2455 | 2460 | 2445 | 11468 |
| 542 | 20230821 | 094700 | 1244983725 | 2455 | 2450 | 2455 | 2445 | 3030 |
| 543 | 20230821 | 094600 | 1237572865 | 2455 | 2450 | 2455 | 2450 | 570 |
| 544 | 20230821 | 094500 | 1236173865 | 2455 | 2455 | 2460 | 2450 | 3634 |
| 545 | 20230821 | 094400 | 1227246085 | 2455 | 2455 | 2460 | 2455 | 1977 |
| 546 | 20230821 | 094300 | 1222392490 | 2455 | 2460 | 2460 | 2455 | 770 |
| 547 | 20230821 | 094200 | 1220501140 | 2455 | 2460 | 2465 | 2455 | 6473 |
| 548 | 20230821 | 094100 | 1204577810 | 2460 | 2445 | 2470 | 2445 | 43395 |
| 549 | 20230821 | 094000 | 1097979045 | 2445 | 2440 | 2445 | 2440 | 6031 |
| 550 | 20230821 | 093900 | 1083237040 | 2440 | 2445 | 2450 | 2435 | 14359 |
| 551 | 20230821 | 093800 | 1048160255 | 2445 | 2445 | 2450 | 2445 | 3299 |
| 552 | 20230821 | 093700 | 1040093160 | 2445 | 2450 | 2450 | 2445 | 2746 |
| 553 | 20230821 | 093600 | 1033374310 | 2450 | 2450 | 2455 | 2450 | 3891 |
| 554 | 20230821 | 093500 | 1023836785 | 2450 | 2445 | 2460 | 2445 | 28178 |
| 555 | 20230821 | 093400 | 954752440 | 2440 | 2445 | 2450 | 2435 | 12388 |
| 556 | 20230821 | 093300 | 924424480 | 2445 | 2450 | 2450 | 2435 | 14652 |
| 557 | 20230821 | 093200 | 888643600 | 2450 | 2450 | 2455 | 2450 | 10121 |
| 558 | 20230821 | 093100 | 863830205 | 2450 | 2440 | 2455 | 2435 | 19618 |
| 559 | 20230821 | 093000 | 815850155 | 2445 | 2440 | 2450 | 2435 | 28894 |
| 560 | 20230821 | 092900 | 745237365 | 2440 | 2435 | 2450 | 2430 | 35749 |
| 561 | 20230821 | 092800 | 658048720 | 2430 | 2425 | 2435 | 2425 | 31976 |
| 562 | 20230821 | 092700 | 580318700 | 2425 | 2415 | 2425 | 2410 | 7421 |
| 563 | 20230821 | 092600 | 562381130 | 2415 | 2405 | 2420 | 2400 | 62411 |
| 564 | 20230821 | 092500 | 411763525 | 2410 | 2400 | 2410 | 2400 | 6528 |
| 565 | 20230821 | 092400 | 396063350 | 2400 | 2400 | 2405 | 2400 | 6934 |
| 566 | 20230821 | 092300 | 379421225 | 2400 | 2390 | 2400 | 2390 | 16662 |
| 567 | 20230821 | 092200 | 339495190 | 2395 | 2395 | 2395 | 2385 | 8530 |
| 568 | 20230821 | 092100 | 319106755 | 2395 | 2370 | 2395 | 2370 | 18281 |
| 569 | 20230821 | 092000 | 275527675 | 2370 | 2380 | 2380 | 2370 | 1675 |
| 570 | 20230821 | 091900 | 271557805 | 2380 | 2375 | 2380 | 2375 | 3134 |
| 571 | 20230821 | 091800 | 264114505 | 2380 | 2375 | 2380 | 2370 | 3322 |
| 572 | 20230821 | 091700 | 256238145 | 2375 | 2375 | 2380 | 2360 | 8390 |
| 573 | 20230821 | 091600 | 236335255 | 2375 | 2370 | 2380 | 2370 | 13838 |
| 574 | 20230821 | 091500 | 203471975 | 2370 | 2360 | 2375 | 2360 | 8745 |
| 575 | 20230821 | 091400 | 182761395 | 2365 | 2360 | 2365 | 2360 | 4627 |
| 576 | 20230821 | 091300 | 171832895 | 2365 | 2360 | 2365 | 2355 | 3367 |
| 577 | 20230821 | 091200 | 163895745 | 2360 | 2365 | 2365 | 2345 | 592 |
| 578 | 20230821 | 091100 | 162504985 | 2365 | 2355 | 2365 | 2355 | 1674 |
| 579 | 20230821 | 091000 | 158562135 | 2360 | 2360 | 2360 | 2340 | 5571 |
| 580 | 20230821 | 090900 | 145502485 | 2360 | 2360 | 2365 | 2350 | 9306 |
| 581 | 20230821 | 090800 | 123558870 | 2360 | 2365 | 2365 | 2360 | 3960 |
| 582 | 20230821 | 090700 | 114213230 | 2365 | 2365 | 2365 | 2360 | 1358 |
| 583 | 20230821 | 090600 | 111008065 | 2365 | 2360 | 2365 | 2360 | 1165 |
| 584 | 20230821 | 090500 | 108258550 | 2360 | 2365 | 2365 | 2360 | 4544 |
| 585 | 20230821 | 090400 | 97534430 | 2365 | 2360 | 2365 | 2360 | 9627 |
| 586 | 20230821 | 090300 | 74805395 | 2365 | 2365 | 2365 | 2355 | 1652 |
| 587 | 20230821 | 090200 | 70904545 | 2365 | 2375 | 2375 | 2355 | 7083 |
| 588 | 20230821 | 090100 | 54143400 | 2355 | 2355 | 2375 | 2345 | 13271 |
| 589 | 20230821 | 090000 | 22854095 | 2350 | 2335 | 2355 | 2335 | 9774 |