30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 192200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 6380 |
| 3 | 20230821 | 192100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20230821 | 192000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20230821 | 191900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20230821 | 191800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20230821 | 191700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20230821 | 191600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20230821 | 191500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20230821 | 191400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20230821 | 191300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20230821 | 191200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20230821 | 191100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20230821 | 191000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20230821 | 190900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20230821 | 190800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20230821 | 190700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20230821 | 190600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20230821 | 190500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20230821 | 190400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20230821 | 190300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20230821 | 190200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20230821 | 190100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20230821 | 190000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20230821 | 185900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20230821 | 185800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20230821 | 185700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20230821 | 185600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20230821 | 185500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20230821 | 185400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20230821 | 185300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20230821 | 185200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 6380 |
| 33 | 20230821 | 185100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20230821 | 185000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20230821 | 184900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20230821 | 184800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20230821 | 184700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20230821 | 184600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20230821 | 184500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20230821 | 184400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20230821 | 184300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20230821 | 184200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20230821 | 184100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20230821 | 184000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20230821 | 183900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20230821 | 183800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20230821 | 183700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20230821 | 183600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20230821 | 183500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20230821 | 183400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20230821 | 183300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20230821 | 183200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20230821 | 183100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20230821 | 183000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20230821 | 182900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20230821 | 182800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20230821 | 182700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20230821 | 182600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20230821 | 182500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20230821 | 182400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20230821 | 182300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20230821 | 182200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 6380 |
| 63 | 20230821 | 182100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20230821 | 182000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20230821 | 181900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20230821 | 181800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20230821 | 181700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20230821 | 181600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20230821 | 181500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20230821 | 181400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20230821 | 181300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20230821 | 181200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20230821 | 181100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20230821 | 181000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20230821 | 180900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20230821 | 180800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20230821 | 180700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20230821 | 180600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20230821 | 180500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20230821 | 180400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20230821 | 180300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20230821 | 180200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20230821 | 180100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20230821 | 180000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20230821 | 175900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20230821 | 175800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20230821 | 175700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20230821 | 175600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20230821 | 175500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20230821 | 175400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20230821 | 175300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20230821 | 175200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 6380 |
| 93 | 20230821 | 175100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20230821 | 175000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20230821 | 174900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20230821 | 174800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20230821 | 174700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20230821 | 174600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20230821 | 174500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20230821 | 174400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20230821 | 174300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20230821 | 174200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20230821 | 174100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20230821 | 174000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20230821 | 173900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20230821 | 173800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20230821 | 173700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20230821 | 173600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20230821 | 173500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20230821 | 173400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20230821 | 173300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20230821 | 173200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20230821 | 173100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20230821 | 173000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20230821 | 172900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20230821 | 172800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20230821 | 172700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20230821 | 172600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20230821 | 172500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20230821 | 172400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20230821 | 172300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20230821 | 172200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 6380 |
| 123 | 20230821 | 172100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20230821 | 172000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20230821 | 171900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20230821 | 171800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20230821 | 171700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20230821 | 171600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20230821 | 171500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20230821 | 171400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20230821 | 171300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20230821 | 171200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20230821 | 171100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20230821 | 171000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20230821 | 170900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20230821 | 170800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20230821 | 170700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20230821 | 170600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20230821 | 170500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20230821 | 170400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20230821 | 170300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20230821 | 170200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20230821 | 170100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20230821 | 170000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20230821 | 165900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20230821 | 165800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20230821 | 165700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20230821 | 165600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20230821 | 165500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20230821 | 165400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20230821 | 165300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20230821 | 165200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 6380 |
| 153 | 20230821 | 165100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20230821 | 165000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20230821 | 164900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20230821 | 164800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20230821 | 164700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20230821 | 164600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20230821 | 164500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20230821 | 164400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20230821 | 164300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20230821 | 164200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20230821 | 164100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20230821 | 164000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20230821 | 163900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20230821 | 163800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20230821 | 163700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20230821 | 163600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20230821 | 163500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20230821 | 163400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20230821 | 163300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20230821 | 163200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20230821 | 163100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20230821 | 163000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20230821 | 162900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20230821 | 162800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20230821 | 162700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20230821 | 162600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20230821 | 162500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20230821 | 162400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20230821 | 162300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20230821 | 162200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 6380 |
| 183 | 20230821 | 162100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20230821 | 162000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20230821 | 161900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20230821 | 161800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20230821 | 161700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20230821 | 161600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20230821 | 161500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20230821 | 161400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20230821 | 161300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20230821 | 161200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20230821 | 161100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20230821 | 161000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20230821 | 160900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20230821 | 160800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20230821 | 160700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20230821 | 160600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20230821 | 160500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20230821 | 160400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20230821 | 160300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20230821 | 160200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20230821 | 160100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20230821 | 160000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 205 | 20230821 | 155900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 206 | 20230821 | 155800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 207 | 20230821 | 155700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 208 | 20230821 | 155600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 209 | 20230821 | 155500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 210 | 20230821 | 155400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 211 | 20230821 | 155300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 212 | 20230821 | 155200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 6380 |
| 213 | 20230821 | 155100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 214 | 20230821 | 155000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 215 | 20230821 | 154900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 216 | 20230821 | 154800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 217 | 20230821 | 154700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 218 | 20230821 | 154600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 219 | 20230821 | 154500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 220 | 20230821 | 154400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 221 | 20230821 | 154300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 222 | 20230821 | 154200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 223 | 20230821 | 154100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 224 | 20230821 | 154000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 225 | 20230821 | 153900 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 226 | 20230821 | 153800 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 227 | 20230821 | 153700 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 228 | 20230821 | 153600 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 229 | 20230821 | 153500 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 230 | 20230821 | 153400 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 231 | 20230821 | 153300 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 232 | 20230821 | 153200 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 233 | 20230821 | 153100 | 644041985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 234 | 20230821 | 153000 | 644041985 | 2345 | 2345 | 2345 | 2345 | 6380 |
| 235 | 20230821 | 152900 | 629080885 | 2345 | 2345 | 2345 | 2345 | 0 |
| 236 | 20230821 | 152800 | 629080885 | 2345 | 2345 | 2345 | 2345 | 0 |
| 237 | 20230821 | 152700 | 629080885 | 2345 | 2345 | 2345 | 2345 | 0 |
| 238 | 20230821 | 152600 | 629080885 | 2345 | 2345 | 2345 | 2345 | 0 |
| 239 | 20230821 | 152500 | 629080885 | 2345 | 2345 | 2345 | 2345 | 0 |
| 240 | 20230821 | 152400 | 629080885 | 2345 | 2345 | 2345 | 2345 | 0 |
| 241 | 20230821 | 152300 | 629080885 | 2345 | 2345 | 2345 | 2345 | 0 |
| 242 | 20230821 | 152200 | 629080885 | 2345 | 2345 | 2345 | 2345 | 0 |
| 243 | 20230821 | 152100 | 629080885 | 2345 | 2345 | 2345 | 2345 | 0 |
| 244 | 20230821 | 152000 | 629080885 | 2345 | 2345 | 2345 | 2345 | 0 |
| 245 | 20230821 | 151900 | 629080885 | 2345 | 2340 | 2345 | 2340 | 496 |
| 246 | 20230821 | 151800 | 627919940 | 2340 | 2330 | 2340 | 2330 | 2491 |
| 247 | 20230821 | 151700 | 622108735 | 2330 | 2330 | 2330 | 2330 | 40 |
| 248 | 20230821 | 151600 | 622015535 | 2330 | 2325 | 2330 | 2325 | 15 |
| 249 | 20230821 | 151500 | 621980610 | 2330 | 2320 | 2330 | 2320 | 125 |
| 250 | 20230821 | 151400 | 621689650 | 2325 | 2330 | 2330 | 2325 | 24 |
| 251 | 20230821 | 151300 | 621633800 | 2330 | 2325 | 2330 | 2325 | 60 |
| 252 | 20230821 | 151200 | 621494250 | 2330 | 2330 | 2330 | 2330 | 10 |
| 253 | 20230821 | 151100 | 621470950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 254 | 20230821 | 151000 | 621470950 | 2325 | 2325 | 2325 | 2325 | 528 |
| 255 | 20230821 | 150900 | 620243350 | 2325 | 2330 | 2330 | 2325 | 23 |
| 256 | 20230821 | 150800 | 620189825 | 2325 | 2325 | 2325 | 2325 | 1106 |
| 257 | 20230821 | 150700 | 617618375 | 2330 | 2330 | 2330 | 2330 | 30 |
| 258 | 20230821 | 150600 | 617548475 | 2330 | 2330 | 2330 | 2330 | 0 |
| 259 | 20230821 | 150500 | 617548475 | 2330 | 2325 | 2330 | 2325 | 55 |
| 260 | 20230821 | 150400 | 617420550 | 2325 | 2325 | 2325 | 2325 | 20 |
| 261 | 20230821 | 150300 | 617374050 | 2315 | 2325 | 2325 | 2315 | 1217 |
| 262 | 20230821 | 150200 | 614552490 | 2330 | 2330 | 2330 | 2330 | 200 |
| 263 | 20230821 | 150100 | 614086490 | 2330 | 2330 | 2330 | 2330 | 100 |
| 264 | 20230821 | 150000 | 613853490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 265 | 20230821 | 145900 | 613853490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 266 | 20230821 | 145800 | 613853490 | 2330 | 2330 | 2330 | 2330 | 20 |
| 267 | 20230821 | 145700 | 613806890 | 2330 | 2325 | 2330 | 2320 | 637 |
| 268 | 20230821 | 145600 | 612323995 | 2325 | 2325 | 2325 | 2325 | 0 |
| 269 | 20230821 | 145500 | 612323995 | 2325 | 2325 | 2330 | 2325 | 806 |
| 270 | 20230821 | 145400 | 610449795 | 2330 | 2325 | 2330 | 2325 | 196 |
| 271 | 20230821 | 145300 | 609993995 | 2325 | 2330 | 2330 | 2325 | 30 |
| 272 | 20230821 | 145200 | 609924195 | 2330 | 2320 | 2330 | 2320 | 1209 |
| 273 | 20230821 | 145100 | 607119215 | 2330 | 2330 | 2330 | 2330 | 0 |
| 274 | 20230821 | 145000 | 607119215 | 2330 | 2330 | 2330 | 2330 | 10 |
| 275 | 20230821 | 144900 | 607095915 | 2315 | 2330 | 2330 | 2315 | 520 |
| 276 | 20230821 | 144800 | 605891290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 277 | 20230821 | 144700 | 605891290 | 2320 | 2320 | 2320 | 2320 | 2 |
| 278 | 20230821 | 144600 | 605886650 | 2330 | 2320 | 2330 | 2320 | 1296 |
| 279 | 20230821 | 144500 | 602868240 | 2320 | 2320 | 2320 | 2320 | 1 |
| 280 | 20230821 | 144400 | 602865920 | 2320 | 2320 | 2320 | 2320 | 20 |
| 281 | 20230821 | 144300 | 602819520 | 2330 | 2330 | 2330 | 2330 | 6 |
| 282 | 20230821 | 144200 | 602805540 | 2330 | 2330 | 2330 | 2330 | 300 |
| 283 | 20230821 | 144100 | 602106540 | 2330 | 2330 | 2330 | 2330 | 1 |
| 284 | 20230821 | 144000 | 602104210 | 2335 | 2330 | 2335 | 2330 | 17 |
| 285 | 20230821 | 143900 | 602064575 | 2330 | 2330 | 2330 | 2330 | 0 |
| 286 | 20230821 | 143800 | 602064575 | 2330 | 2330 | 2330 | 2330 | 18 |
| 287 | 20230821 | 143700 | 602022635 | 2330 | 2330 | 2330 | 2330 | 305 |
| 288 | 20230821 | 143600 | 601311985 | 2340 | 2340 | 2340 | 2340 | 50 |
| 289 | 20230821 | 143500 | 601194985 | 2335 | 2335 | 2335 | 2335 | 153 |
| 290 | 20230821 | 143400 | 600837730 | 2335 | 2340 | 2345 | 2335 | 300 |
| 291 | 20230821 | 143300 | 600136250 | 2340 | 2330 | 2340 | 2330 | 3480 |
| 292 | 20230821 | 143200 | 591996125 | 2330 | 2320 | 2330 | 2320 | 2 |
| 293 | 20230821 | 143100 | 591991475 | 2315 | 2315 | 2315 | 2315 | 428 |
| 294 | 20230821 | 143000 | 591000655 | 2315 | 2315 | 2315 | 2315 | 35 |
| 295 | 20230821 | 142900 | 590919630 | 2320 | 2320 | 2320 | 2320 | 1514 |
| 296 | 20230821 | 142800 | 587407150 | 2330 | 2330 | 2330 | 2330 | 1200 |
| 297 | 20230821 | 142700 | 584611150 | 2330 | 2330 | 2330 | 2330 | 0 |
| 298 | 20230821 | 142600 | 584611150 | 2330 | 2330 | 2330 | 2330 | 300 |
| 299 | 20230821 | 142500 | 583912150 | 2325 | 2325 | 2325 | 2325 | 55 |
| 300 | 20230821 | 142400 | 583784275 | 2330 | 2330 | 2330 | 2330 | 0 |
| 301 | 20230821 | 142300 | 583784275 | 2330 | 2330 | 2330 | 2330 | 17 |
| 302 | 20230821 | 142200 | 583744665 | 2330 | 2330 | 2330 | 2330 | 3 |
| 303 | 20230821 | 142100 | 583737675 | 2330 | 2325 | 2330 | 2325 | 72 |
| 304 | 20230821 | 142000 | 583570265 | 2330 | 2330 | 2330 | 2330 | 4 |
| 305 | 20230821 | 141900 | 583560945 | 2330 | 2330 | 2330 | 2330 | 354 |
| 306 | 20230821 | 141800 | 582736125 | 2335 | 2335 | 2335 | 2335 | 97 |
| 307 | 20230821 | 141700 | 582509630 | 2335 | 2330 | 2335 | 2330 | 111 |
| 308 | 20230821 | 141600 | 582250455 | 2330 | 2325 | 2330 | 2325 | 129 |
| 309 | 20230821 | 141500 | 581950375 | 2330 | 2330 | 2330 | 2330 | 55 |
| 310 | 20230821 | 141400 | 581822225 | 2325 | 2325 | 2325 | 2325 | 0 |
| 311 | 20230821 | 141300 | 581822225 | 2325 | 2325 | 2325 | 2325 | 1 |
| 312 | 20230821 | 141200 | 581819900 | 2325 | 2325 | 2325 | 2325 | 0 |
| 313 | 20230821 | 141100 | 581819900 | 2325 | 2325 | 2325 | 2325 | 0 |
| 314 | 20230821 | 141000 | 581819900 | 2325 | 2325 | 2325 | 2325 | 0 |
| 315 | 20230821 | 140900 | 581819900 | 2325 | 2325 | 2325 | 2325 | 0 |
| 316 | 20230821 | 140800 | 581819900 | 2325 | 2325 | 2325 | 2325 | 52 |
| 317 | 20230821 | 140700 | 581699000 | 2325 | 2325 | 2325 | 2325 | 0 |
| 318 | 20230821 | 140600 | 581699000 | 2325 | 2325 | 2325 | 2325 | 1 |
| 319 | 20230821 | 140500 | 581696675 | 2320 | 2325 | 2325 | 2320 | 103 |
| 320 | 20230821 | 140400 | 581457620 | 2325 | 2325 | 2325 | 2325 | 0 |
| 321 | 20230821 | 140300 | 581457620 | 2325 | 2325 | 2325 | 2325 | 63 |
| 322 | 20230821 | 140200 | 581311145 | 2320 | 2320 | 2320 | 2320 | 0 |
| 323 | 20230821 | 140100 | 581311145 | 2320 | 2320 | 2320 | 2320 | 181 |
| 324 | 20230821 | 140000 | 580891225 | 2330 | 2330 | 2330 | 2330 | 0 |
| 325 | 20230821 | 135900 | 580891225 | 2330 | 2325 | 2330 | 2325 | 96 |
| 326 | 20230821 | 135800 | 580667550 | 2330 | 2330 | 2330 | 2330 | 27 |
| 327 | 20230821 | 135700 | 580604640 | 2330 | 2315 | 2330 | 2315 | 15 |
| 328 | 20230821 | 135600 | 580569765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 329 | 20230821 | 135500 | 580569765 | 2310 | 2330 | 2330 | 2310 | 135 |
| 330 | 20230821 | 135400 | 580257615 | 2325 | 2325 | 2325 | 2325 | 400 |
| 331 | 20230821 | 135300 | 579327615 | 2325 | 2325 | 2325 | 2325 | 15 |
| 332 | 20230821 | 135200 | 579292740 | 2310 | 2310 | 2310 | 2310 | 0 |
| 333 | 20230821 | 135100 | 579292740 | 2310 | 2310 | 2310 | 2310 | 1001 |
| 334 | 20230821 | 135000 | 576980430 | 2320 | 2320 | 2320 | 2320 | 0 |
| 335 | 20230821 | 134900 | 576980430 | 2320 | 2320 | 2320 | 2320 | 248 |
| 336 | 20230821 | 134800 | 576405070 | 2320 | 2320 | 2320 | 2320 | 0 |
| 337 | 20230821 | 134700 | 576405070 | 2320 | 2315 | 2320 | 2310 | 1950 |
| 338 | 20230821 | 134600 | 571894000 | 2300 | 2300 | 2300 | 2300 | 110 |
| 339 | 20230821 | 134500 | 571641000 | 2290 | 2330 | 2330 | 2290 | 4095 |
| 340 | 20230821 | 134400 | 562218660 | 2330 | 2330 | 2330 | 2330 | 0 |
| 341 | 20230821 | 134300 | 562218660 | 2330 | 2330 | 2330 | 2330 | 0 |
| 342 | 20230821 | 134200 | 562218660 | 2330 | 2330 | 2330 | 2330 | 0 |
| 343 | 20230821 | 134100 | 562218660 | 2330 | 2330 | 2330 | 2330 | 38 |
| 344 | 20230821 | 134000 | 562130120 | 2330 | 2330 | 2330 | 2330 | 660 |
| 345 | 20230821 | 133900 | 560592320 | 2330 | 2330 | 2330 | 2330 | 0 |
| 346 | 20230821 | 133800 | 560592320 | 2330 | 2330 | 2330 | 2330 | 4 |
| 347 | 20230821 | 133700 | 560583000 | 2325 | 2325 | 2325 | 2325 | 0 |
| 348 | 20230821 | 133600 | 560583000 | 2325 | 2325 | 2325 | 2325 | 6 |
| 349 | 20230821 | 133500 | 560569050 | 2325 | 2330 | 2330 | 2325 | 76 |
| 350 | 20230821 | 133400 | 560392050 | 2330 | 2330 | 2330 | 2330 | 1 |
| 351 | 20230821 | 133300 | 560389720 | 2335 | 2330 | 2335 | 2330 | 20 |
| 352 | 20230821 | 133200 | 560343040 | 2335 | 2330 | 2335 | 2330 | 10 |
| 353 | 20230821 | 133100 | 560319715 | 2335 | 2335 | 2335 | 2335 | 116 |
| 354 | 20230821 | 133000 | 560048855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 355 | 20230821 | 132900 | 560048855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 356 | 20230821 | 132800 | 560048855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 357 | 20230821 | 132700 | 560048855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 358 | 20230821 | 132600 | 560048855 | 2330 | 2330 | 2330 | 2330 | 110 |
| 359 | 20230821 | 132500 | 559792555 | 2330 | 2330 | 2330 | 2330 | 3 |
| 360 | 20230821 | 132400 | 559785565 | 2330 | 2330 | 2330 | 2330 | 0 |
| 361 | 20230821 | 132300 | 559785565 | 2330 | 2330 | 2330 | 2330 | 0 |
| 362 | 20230821 | 132200 | 559785565 | 2330 | 2330 | 2330 | 2330 | 50 |
| 363 | 20230821 | 132100 | 559669065 | 2330 | 2330 | 2330 | 2330 | 40 |
| 364 | 20230821 | 132000 | 559575865 | 2335 | 2335 | 2335 | 2335 | 110 |
| 365 | 20230821 | 131900 | 559319015 | 2330 | 2330 | 2330 | 2330 | 0 |
| 366 | 20230821 | 131800 | 559319015 | 2330 | 2330 | 2330 | 2330 | 10 |
| 367 | 20230821 | 131700 | 559295715 | 2335 | 2335 | 2335 | 2335 | 0 |
| 368 | 20230821 | 131600 | 559295715 | 2335 | 2335 | 2335 | 2335 | 286 |
| 369 | 20230821 | 131500 | 558627905 | 2315 | 2315 | 2315 | 2315 | 0 |
| 370 | 20230821 | 131400 | 558627905 | 2315 | 2315 | 2315 | 2315 | 0 |
| 371 | 20230821 | 131300 | 558627905 | 2315 | 2320 | 2320 | 2315 | 2 |
| 372 | 20230821 | 131200 | 558623270 | 2335 | 2330 | 2335 | 2330 | 7 |
| 373 | 20230821 | 131100 | 558606930 | 2335 | 2335 | 2335 | 2335 | 0 |
| 374 | 20230821 | 131000 | 558606930 | 2335 | 2330 | 2335 | 2330 | 5 |
| 375 | 20230821 | 130900 | 558595275 | 2335 | 2330 | 2335 | 2330 | 105 |
| 376 | 20230821 | 130800 | 558350125 | 2335 | 2335 | 2335 | 2335 | 0 |
| 377 | 20230821 | 130700 | 558350125 | 2335 | 2335 | 2335 | 2335 | 0 |
| 378 | 20230821 | 130600 | 558350125 | 2335 | 2335 | 2335 | 2335 | 0 |
| 379 | 20230821 | 130500 | 558350125 | 2335 | 2335 | 2335 | 2335 | 129 |
| 380 | 20230821 | 130400 | 558048910 | 2335 | 2335 | 2335 | 2335 | 5 |
| 381 | 20230821 | 130300 | 558037235 | 2335 | 2330 | 2335 | 2330 | 20 |
| 382 | 20230821 | 130200 | 557990595 | 2335 | 2335 | 2335 | 2335 | 0 |
| 383 | 20230821 | 130100 | 557990595 | 2335 | 2335 | 2335 | 2335 | 0 |
| 384 | 20230821 | 130000 | 557990595 | 2335 | 2335 | 2335 | 2335 | 0 |
| 385 | 20230821 | 125900 | 557990595 | 2335 | 2335 | 2335 | 2335 | 0 |
| 386 | 20230821 | 125800 | 557990595 | 2335 | 2325 | 2335 | 2325 | 309 |
| 387 | 20230821 | 125700 | 557269870 | 2325 | 2325 | 2325 | 2325 | 5 |
| 388 | 20230821 | 125600 | 557258245 | 2315 | 2315 | 2315 | 2315 | 0 |
| 389 | 20230821 | 125500 | 557258245 | 2315 | 2315 | 2315 | 2315 | 502 |
| 390 | 20230821 | 125400 | 556096115 | 2315 | 2315 | 2315 | 2315 | 0 |
| 391 | 20230821 | 125300 | 556096115 | 2315 | 2315 | 2315 | 2315 | 19 |
| 392 | 20230821 | 125200 | 556052130 | 2315 | 2315 | 2315 | 2315 | 0 |
| 393 | 20230821 | 125100 | 556052130 | 2315 | 2315 | 2315 | 2315 | 0 |
| 394 | 20230821 | 125000 | 556052130 | 2315 | 2310 | 2315 | 2310 | 9 |
| 395 | 20230821 | 124900 | 556031305 | 2305 | 2310 | 2310 | 2305 | 2883 |
| 396 | 20230821 | 124800 | 549381940 | 2310 | 2310 | 2310 | 2310 | 10 |
| 397 | 20230821 | 124700 | 549358840 | 2315 | 2315 | 2315 | 2315 | 10 |
| 398 | 20230821 | 124600 | 549335690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 399 | 20230821 | 124500 | 549335690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 400 | 20230821 | 124400 | 549335690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 401 | 20230821 | 124300 | 549335690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 402 | 20230821 | 124200 | 549335690 | 2320 | 2315 | 2320 | 2315 | 4 |
| 403 | 20230821 | 124100 | 549326415 | 2320 | 2330 | 2330 | 2320 | 3 |
| 404 | 20230821 | 124000 | 549319445 | 2310 | 2310 | 2310 | 2310 | 125 |
| 405 | 20230821 | 123900 | 549030695 | 2315 | 2325 | 2325 | 2315 | 1275 |
| 406 | 20230821 | 123800 | 546074470 | 2330 | 2330 | 2330 | 2330 | 0 |
| 407 | 20230821 | 123700 | 546074470 | 2330 | 2330 | 2330 | 2330 | 1 |
| 408 | 20230821 | 123600 | 546072140 | 2330 | 2335 | 2335 | 2330 | 372 |
| 409 | 20230821 | 123500 | 545204380 | 2335 | 2330 | 2335 | 2330 | 21 |
| 410 | 20230821 | 123400 | 545155405 | 2335 | 2335 | 2335 | 2335 | 0 |
| 411 | 20230821 | 123300 | 545155405 | 2335 | 2335 | 2335 | 2335 | 0 |
| 412 | 20230821 | 123200 | 545155405 | 2335 | 2335 | 2335 | 2335 | 0 |
| 413 | 20230821 | 123100 | 545155405 | 2335 | 2325 | 2335 | 2325 | 500 |
| 414 | 20230821 | 123000 | 543990840 | 2325 | 2325 | 2325 | 2325 | 51 |
| 415 | 20230821 | 122900 | 543872265 | 2325 | 2325 | 2325 | 2325 | 1 |
| 416 | 20230821 | 122800 | 543869940 | 2320 | 2320 | 2320 | 2320 | 0 |
| 417 | 20230821 | 122700 | 543869940 | 2320 | 2320 | 2320 | 2320 | 85 |
| 418 | 20230821 | 122600 | 543672740 | 2325 | 2325 | 2325 | 2325 | 0 |
| 419 | 20230821 | 122500 | 543672740 | 2325 | 2325 | 2325 | 2325 | 5 |
| 420 | 20230821 | 122400 | 543661115 | 2315 | 2325 | 2325 | 2315 | 126 |
| 421 | 20230821 | 122300 | 543368475 | 2335 | 2335 | 2335 | 2335 | 1 |
| 422 | 20230821 | 122200 | 543366140 | 2325 | 2335 | 2335 | 2325 | 345 |
| 423 | 20230821 | 122100 | 542563585 | 2340 | 2330 | 2340 | 2330 | 345 |
| 424 | 20230821 | 122000 | 541756400 | 2335 | 2335 | 2335 | 2335 | 7 |
| 425 | 20230821 | 121900 | 541740055 | 2325 | 2325 | 2325 | 2325 | 75 |
| 426 | 20230821 | 121800 | 541565680 | 2325 | 2325 | 2325 | 2325 | 27 |
| 427 | 20230821 | 121700 | 541502905 | 2320 | 2320 | 2320 | 2320 | 0 |
| 428 | 20230821 | 121600 | 541502905 | 2320 | 2315 | 2320 | 2315 | 664 |
| 429 | 20230821 | 121500 | 539965145 | 2315 | 2315 | 2315 | 2315 | 28 |
| 430 | 20230821 | 121400 | 539900325 | 2315 | 2315 | 2315 | 2315 | 0 |
| 431 | 20230821 | 121300 | 539900325 | 2315 | 2315 | 2315 | 2315 | 0 |
| 432 | 20230821 | 121200 | 539900325 | 2315 | 2315 | 2315 | 2315 | 29 |
| 433 | 20230821 | 121100 | 539833190 | 2315 | 2315 | 2315 | 2315 | 107 |
| 434 | 20230821 | 121000 | 539585485 | 2310 | 2310 | 2310 | 2310 | 353 |
| 435 | 20230821 | 120900 | 538770055 | 2310 | 2310 | 2310 | 2310 | 0 |
| 436 | 20230821 | 120800 | 538770055 | 2310 | 2310 | 2310 | 2310 | 0 |
| 437 | 20230821 | 120700 | 538770055 | 2310 | 2310 | 2310 | 2310 | 0 |
| 438 | 20230821 | 120600 | 538770055 | 2310 | 2310 | 2310 | 2310 | 200 |
| 439 | 20230821 | 120500 | 538308055 | 2310 | 2310 | 2310 | 2310 | 100 |
| 440 | 20230821 | 120400 | 538077055 | 2310 | 2310 | 2310 | 2310 | 1 |
| 441 | 20230821 | 120300 | 538074745 | 2310 | 2310 | 2310 | 2310 | 0 |
| 442 | 20230821 | 120200 | 538074745 | 2310 | 2310 | 2310 | 2310 | 0 |
| 443 | 20230821 | 120100 | 538074745 | 2310 | 2310 | 2310 | 2310 | 0 |
| 444 | 20230821 | 120000 | 538074745 | 2310 | 2310 | 2315 | 2310 | 500 |
| 445 | 20230821 | 115900 | 536917335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 446 | 20230821 | 115800 | 536917335 | 2320 | 2320 | 2320 | 2320 | 1 |
| 447 | 20230821 | 115700 | 536915015 | 2320 | 2320 | 2320 | 2320 | 302 |
| 448 | 20230821 | 115600 | 536214375 | 2310 | 2310 | 2310 | 2310 | 20 |
| 449 | 20230821 | 115500 | 536168175 | 2310 | 2310 | 2310 | 2310 | 101 |
| 450 | 20230821 | 115400 | 535934865 | 2315 | 2315 | 2315 | 2315 | 1679 |
| 451 | 20230821 | 115300 | 532047980 | 2315 | 2315 | 2315 | 2315 | 0 |
| 452 | 20230821 | 115200 | 532047980 | 2315 | 2315 | 2315 | 2315 | 0 |
| 453 | 20230821 | 115100 | 532047980 | 2315 | 2315 | 2315 | 2315 | 119 |
| 454 | 20230821 | 115000 | 531772495 | 2320 | 2315 | 2320 | 2310 | 1087 |
| 455 | 20230821 | 114900 | 529261115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 456 | 20230821 | 114800 | 529261115 | 2310 | 2310 | 2310 | 2310 | 0 |
| 457 | 20230821 | 114700 | 529261115 | 2310 | 2320 | 2320 | 2310 | 1199 |
| 458 | 20230821 | 114600 | 526486250 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 459 | 20230821 | 114500 | 524166250 | 2320 | 2325 | 2325 | 2320 | 993 |
| 460 | 20230821 | 114400 | 521860345 | 2325 | 2325 | 2325 | 2325 | 50 |
| 461 | 20230821 | 114300 | 521744095 | 2325 | 2330 | 2330 | 2325 | 248 |
| 462 | 20230821 | 114200 | 521166285 | 2330 | 2330 | 2330 | 2330 | 6 |
| 463 | 20230821 | 114100 | 521152305 | 2330 | 2330 | 2330 | 2330 | 10 |
| 464 | 20230821 | 114000 | 521129005 | 2350 | 2350 | 2350 | 2350 | 0 |
| 465 | 20230821 | 113900 | 521129005 | 2350 | 2350 | 2350 | 2350 | 5 |
| 466 | 20230821 | 113800 | 521117255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 467 | 20230821 | 113700 | 521117255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 468 | 20230821 | 113600 | 521117255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 469 | 20230821 | 113500 | 521117255 | 2330 | 2330 | 2335 | 2330 | 1502 |
| 470 | 20230821 | 113400 | 517617245 | 2330 | 2330 | 2330 | 2330 | 249 |
| 471 | 20230821 | 113300 | 517037075 | 2330 | 2330 | 2330 | 2330 | 0 |
| 472 | 20230821 | 113200 | 517037075 | 2330 | 2330 | 2330 | 2330 | 212 |
| 473 | 20230821 | 113100 | 516543115 | 2335 | 2335 | 2335 | 2335 | 331 |
| 474 | 20230821 | 113000 | 515770230 | 2335 | 2335 | 2335 | 2335 | 67 |
| 475 | 20230821 | 112900 | 515613785 | 2335 | 2335 | 2335 | 2335 | 0 |
| 476 | 20230821 | 112800 | 515613785 | 2335 | 2335 | 2335 | 2335 | 100 |
| 477 | 20230821 | 112700 | 515380285 | 2335 | 2335 | 2340 | 2335 | 306 |
| 478 | 20230821 | 112600 | 514665770 | 2335 | 2335 | 2335 | 2335 | 11 |
| 479 | 20230821 | 112500 | 514640085 | 2340 | 2340 | 2340 | 2340 | 267 |
| 480 | 20230821 | 112400 | 514015305 | 2340 | 2340 | 2340 | 2340 | 0 |
| 481 | 20230821 | 112300 | 514015305 | 2340 | 2340 | 2340 | 2340 | 921 |
| 482 | 20230821 | 112200 | 511860165 | 2340 | 2340 | 2340 | 2340 | 10 |
| 483 | 20230821 | 112100 | 511836765 | 2340 | 2350 | 2350 | 2340 | 191 |
| 484 | 20230821 | 112000 | 511389750 | 2345 | 2345 | 2345 | 2345 | 0 |
| 485 | 20230821 | 111900 | 511389750 | 2345 | 2345 | 2345 | 2345 | 298 |
| 486 | 20230821 | 111800 | 510690940 | 2350 | 2350 | 2350 | 2350 | 0 |
| 487 | 20230821 | 111700 | 510690940 | 2350 | 2350 | 2350 | 2350 | 0 |
| 488 | 20230821 | 111600 | 510690940 | 2350 | 2350 | 2350 | 2350 | 0 |
| 489 | 20230821 | 111500 | 510690940 | 2350 | 2350 | 2350 | 2350 | 0 |
| 490 | 20230821 | 111400 | 510690940 | 2350 | 2350 | 2350 | 2350 | 1 |
| 491 | 20230821 | 111300 | 510688590 | 2350 | 2350 | 2350 | 2350 | 0 |
| 492 | 20230821 | 111200 | 510688590 | 2350 | 2350 | 2350 | 2350 | 30 |
| 493 | 20230821 | 111100 | 510618090 | 2345 | 2345 | 2345 | 2345 | 0 |
| 494 | 20230821 | 111000 | 510618090 | 2345 | 2345 | 2345 | 2345 | 1109 |
| 495 | 20230821 | 110900 | 508017485 | 2345 | 2345 | 2345 | 2345 | 231 |
| 496 | 20230821 | 110800 | 507475790 | 2345 | 2350 | 2350 | 2345 | 517 |
| 497 | 20230821 | 110700 | 506261565 | 2350 | 2360 | 2360 | 2350 | 866 |
| 498 | 20230821 | 110600 | 504225100 | 2360 | 2360 | 2365 | 2360 | 761 |
| 499 | 20230821 | 110500 | 502429130 | 2355 | 2365 | 2365 | 2355 | 878 |
| 500 | 20230821 | 110400 | 500356315 | 2360 | 2360 | 2365 | 2360 | 1603 |
| 501 | 20230821 | 110300 | 496567315 | 2360 | 2360 | 2360 | 2360 | 100 |
| 502 | 20230821 | 110200 | 496331315 | 2360 | 2355 | 2360 | 2355 | 104 |
| 503 | 20230821 | 110100 | 496086375 | 2360 | 2360 | 2360 | 2360 | 203 |
| 504 | 20230821 | 110000 | 495607295 | 2360 | 2360 | 2360 | 2360 | 100 |
| 505 | 20230821 | 105900 | 495371295 | 2360 | 2360 | 2360 | 2360 | 155 |
| 506 | 20230821 | 105800 | 495005495 | 2360 | 2360 | 2360 | 2360 | 0 |
| 507 | 20230821 | 105700 | 495005495 | 2360 | 2360 | 2360 | 2360 | 131 |
| 508 | 20230821 | 105600 | 494696335 | 2360 | 2360 | 2360 | 2360 | 255 |
| 509 | 20230821 | 105500 | 494094535 | 2360 | 2355 | 2360 | 2355 | 502 |
| 510 | 20230821 | 105400 | 492912315 | 2355 | 2345 | 2355 | 2345 | 781 |
| 511 | 20230821 | 105300 | 491080080 | 2345 | 2355 | 2355 | 2345 | 87 |
| 512 | 20230821 | 105200 | 490875715 | 2355 | 2345 | 2355 | 2345 | 1076 |
| 513 | 20230821 | 105100 | 488352395 | 2360 | 2355 | 2360 | 2355 | 100 |
| 514 | 20230821 | 105000 | 488116755 | 2340 | 2355 | 2355 | 2340 | 902 |
| 515 | 20230821 | 104900 | 485996615 | 2355 | 2350 | 2355 | 2350 | 59 |
| 516 | 20230821 | 104800 | 485857930 | 2350 | 2350 | 2350 | 2350 | 21 |
| 517 | 20230821 | 104700 | 485808580 | 2350 | 2345 | 2350 | 2345 | 100 |
| 518 | 20230821 | 104600 | 485573700 | 2345 | 2345 | 2345 | 2345 | 77 |
| 519 | 20230821 | 104500 | 485393135 | 2345 | 2345 | 2345 | 2345 | 73 |
| 520 | 20230821 | 104400 | 485221950 | 2330 | 2330 | 2330 | 2330 | 1 |
| 521 | 20230821 | 104300 | 485219620 | 2330 | 2345 | 2345 | 2330 | 213 |
| 522 | 20230821 | 104200 | 484721760 | 2335 | 2350 | 2350 | 2335 | 1375 |
| 523 | 20230821 | 104100 | 481504670 | 2350 | 2345 | 2350 | 2330 | 2475 |
| 524 | 20230821 | 104000 | 475726110 | 2355 | 2355 | 2355 | 2355 | 1243 |
| 525 | 20230821 | 103900 | 472798845 | 2355 | 2350 | 2355 | 2345 | 4052 |
| 526 | 20230821 | 103800 | 463283135 | 2350 | 2350 | 2350 | 2350 | 50 |
| 527 | 20230821 | 103700 | 463165635 | 2365 | 2365 | 2365 | 2365 | 0 |
| 528 | 20230821 | 103600 | 463165635 | 2365 | 2365 | 2365 | 2365 | 0 |
| 529 | 20230821 | 103500 | 463165635 | 2365 | 2350 | 2365 | 2350 | 201 |
| 530 | 20230821 | 103400 | 462693270 | 2350 | 2350 | 2350 | 2350 | 74 |
| 531 | 20230821 | 103300 | 462519370 | 2365 | 2365 | 2365 | 2365 | 57 |
| 532 | 20230821 | 103200 | 462384565 | 2365 | 2370 | 2370 | 2365 | 138 |
| 533 | 20230821 | 103100 | 462058165 | 2370 | 2375 | 2375 | 2370 | 1093 |
| 534 | 20230821 | 103000 | 459466610 | 2380 | 2380 | 2380 | 2380 | 0 |
| 535 | 20230821 | 102900 | 459466610 | 2380 | 2380 | 2380 | 2380 | 1015 |
| 536 | 20230821 | 102800 | 457050910 | 2375 | 2360 | 2380 | 2360 | 4664 |
| 537 | 20230821 | 102700 | 445996950 | 2360 | 2370 | 2370 | 2360 | 282 |
| 538 | 20230821 | 102600 | 445331420 | 2370 | 2370 | 2370 | 2370 | 0 |
| 539 | 20230821 | 102500 | 445331420 | 2370 | 2370 | 2370 | 2370 | 1 |
| 540 | 20230821 | 102400 | 445329050 | 2375 | 2360 | 2375 | 2360 | 68 |
| 541 | 20230821 | 102300 | 445168555 | 2360 | 2360 | 2360 | 2360 | 496 |
| 542 | 20230821 | 102200 | 443997995 | 2360 | 2360 | 2360 | 2360 | 67 |
| 543 | 20230821 | 102100 | 443839875 | 2355 | 2365 | 2365 | 2355 | 510 |
| 544 | 20230821 | 102000 | 442636025 | 2375 | 2375 | 2375 | 2360 | 370 |
| 545 | 20230821 | 101900 | 441758660 | 2380 | 2350 | 2380 | 2350 | 907 |
| 546 | 20230821 | 101800 | 439609090 | 2350 | 2360 | 2360 | 2350 | 208 |
| 547 | 20230821 | 101700 | 439120230 | 2365 | 2365 | 2365 | 2365 | 0 |
| 548 | 20230821 | 101600 | 439120230 | 2365 | 2350 | 2365 | 2340 | 2792 |
| 549 | 20230821 | 101500 | 432568705 | 2350 | 2350 | 2350 | 2350 | 436 |
| 550 | 20230821 | 101400 | 431544105 | 2350 | 2350 | 2350 | 2350 | 0 |
| 551 | 20230821 | 101300 | 431544105 | 2350 | 2350 | 2350 | 2350 | 3275 |
| 552 | 20230821 | 101200 | 423847855 | 2350 | 2360 | 2360 | 2350 | 355 |
| 553 | 20230821 | 101100 | 423012805 | 2355 | 2370 | 2370 | 2355 | 4476 |
| 554 | 20230821 | 101000 | 412470890 | 2365 | 2370 | 2370 | 2365 | 1168 |
| 555 | 20230821 | 100900 | 409706260 | 2380 | 2380 | 2380 | 2380 | 101 |
| 556 | 20230821 | 100800 | 409465880 | 2380 | 2385 | 2390 | 2380 | 3864 |
| 557 | 20230821 | 100700 | 400238075 | 2385 | 2375 | 2385 | 2375 | 9079 |
| 558 | 20230821 | 100600 | 378603715 | 2375 | 2380 | 2385 | 2375 | 4190 |
| 559 | 20230821 | 100500 | 368632150 | 2380 | 2365 | 2380 | 2365 | 5197 |
| 560 | 20230821 | 100400 | 356284200 | 2360 | 2345 | 2360 | 2345 | 7303 |
| 561 | 20230821 | 100300 | 339108440 | 2350 | 2345 | 2350 | 2345 | 1863 |
| 562 | 20230821 | 100200 | 334733820 | 2345 | 2345 | 2345 | 2345 | 150 |
| 563 | 20230821 | 100100 | 334382070 | 2345 | 2345 | 2350 | 2345 | 2093 |
| 564 | 20230821 | 100000 | 329468075 | 2350 | 2340 | 2355 | 2340 | 283 |
| 565 | 20230821 | 095900 | 328803025 | 2350 | 2350 | 2350 | 2350 | 0 |
| 566 | 20230821 | 095800 | 328803025 | 2350 | 2345 | 2350 | 2345 | 207 |
| 567 | 20230821 | 095700 | 328317405 | 2345 | 2345 | 2345 | 2330 | 1972 |
| 568 | 20230821 | 095600 | 323708075 | 2350 | 2350 | 2350 | 2350 | 50 |
| 569 | 20230821 | 095500 | 323590575 | 2350 | 2350 | 2350 | 2350 | 0 |
| 570 | 20230821 | 095400 | 323590575 | 2350 | 2345 | 2350 | 2345 | 453 |
| 571 | 20230821 | 095300 | 322528230 | 2345 | 2340 | 2345 | 2340 | 143 |
| 572 | 20230821 | 095200 | 322193145 | 2345 | 2345 | 2345 | 2345 | 21 |
| 573 | 20230821 | 095100 | 322143900 | 2345 | 2335 | 2345 | 2335 | 95 |
| 574 | 20230821 | 095000 | 321921525 | 2335 | 2340 | 2350 | 2335 | 16347 |
| 575 | 20230821 | 094900 | 283690600 | 2345 | 2345 | 2345 | 2340 | 5497 |
| 576 | 20230821 | 094800 | 270802635 | 2345 | 2345 | 2345 | 2345 | 1435 |
| 577 | 20230821 | 094700 | 267437560 | 2345 | 2340 | 2345 | 2340 | 11487 |
| 578 | 20230821 | 094600 | 240527625 | 2340 | 2355 | 2355 | 2340 | 2001 |
| 579 | 20230821 | 094500 | 235832695 | 2355 | 2355 | 2355 | 2355 | 20 |
| 580 | 20230821 | 094400 | 235785595 | 2360 | 2360 | 2360 | 2360 | 0 |
| 581 | 20230821 | 094300 | 235785595 | 2360 | 2355 | 2360 | 2355 | 321 |
| 582 | 20230821 | 094200 | 235029635 | 2360 | 2360 | 2360 | 2360 | 98 |
| 583 | 20230821 | 094100 | 234798355 | 2360 | 2360 | 2360 | 2360 | 300 |
| 584 | 20230821 | 094000 | 234090355 | 2365 | 2365 | 2365 | 2365 | 142 |
| 585 | 20230821 | 093900 | 233754525 | 2365 | 2365 | 2365 | 2365 | 334 |
| 586 | 20230821 | 093800 | 232964615 | 2365 | 2360 | 2365 | 2360 | 24 |
| 587 | 20230821 | 093700 | 232907905 | 2360 | 2355 | 2365 | 2355 | 642 |
| 588 | 20230821 | 093600 | 231392905 | 2355 | 2360 | 2360 | 2350 | 4668 |
| 589 | 20230821 | 093500 | 220397440 | 2360 | 2360 | 2365 | 2360 | 546 |
| 590 | 20230821 | 093400 | 219106830 | 2360 | 2365 | 2365 | 2360 | 506 |
| 591 | 20230821 | 093300 | 217912160 | 2365 | 2370 | 2370 | 2360 | 2122 |
| 592 | 20230821 | 093200 | 212903565 | 2370 | 2365 | 2370 | 2365 | 3 |
| 593 | 20230821 | 093100 | 212896460 | 2370 | 2365 | 2370 | 2360 | 2038 |
| 594 | 20230821 | 093000 | 208077670 | 2370 | 2370 | 2375 | 2370 | 2433 |
| 595 | 20230821 | 092900 | 202311435 | 2370 | 2380 | 2380 | 2370 | 410 |
| 596 | 20230821 | 092800 | 201337380 | 2380 | 2380 | 2380 | 2375 | 986 |
| 597 | 20230821 | 092700 | 198990760 | 2380 | 2380 | 2380 | 2375 | 1134 |
| 598 | 20230821 | 092600 | 196292050 | 2375 | 2365 | 2375 | 2365 | 3933 |
| 599 | 20230821 | 092500 | 186962875 | 2360 | 2360 | 2360 | 2360 | 1113 |
| 600 | 20230821 | 092400 | 184336195 | 2360 | 2355 | 2360 | 2355 | 1041 |
| 601 | 20230821 | 092300 | 181884575 | 2355 | 2355 | 2360 | 2355 | 202 |
| 602 | 20230821 | 092200 | 181408640 | 2355 | 2360 | 2360 | 2355 | 326 |
| 603 | 20230821 | 092100 | 180640600 | 2360 | 2360 | 2360 | 2360 | 7 |
| 604 | 20230821 | 092000 | 180624080 | 2360 | 2360 | 2360 | 2355 | 407 |
| 605 | 20230821 | 091900 | 179663645 | 2355 | 2375 | 2375 | 2350 | 3783 |
| 606 | 20230821 | 091800 | 170704420 | 2370 | 2375 | 2375 | 2370 | 779 |
| 607 | 20230821 | 091700 | 168855370 | 2375 | 2370 | 2375 | 2370 | 2105 |
| 608 | 20230821 | 091600 | 163858615 | 2370 | 2370 | 2370 | 2370 | 2879 |
| 609 | 20230821 | 091500 | 157035385 | 2375 | 2375 | 2380 | 2375 | 3615 |
| 610 | 20230821 | 091400 | 148449250 | 2375 | 2375 | 2380 | 2365 | 6012 |
| 611 | 20230821 | 091300 | 134178770 | 2375 | 2355 | 2385 | 2355 | 24810 |
| 612 | 20230821 | 091200 | 75389205 | 2355 | 2355 | 2355 | 2340 | 442 |
| 613 | 20230821 | 091100 | 74352075 | 2340 | 2330 | 2350 | 2330 | 567 |
| 614 | 20230821 | 091000 | 73025995 | 2325 | 2325 | 2325 | 2325 | 898 |
| 615 | 20230821 | 090900 | 70938145 | 2325 | 2325 | 2325 | 2310 | 706 |
| 616 | 20230821 | 090800 | 69304255 | 2325 | 2305 | 2325 | 2305 | 853 |
| 617 | 20230821 | 090700 | 67338000 | 2325 | 2325 | 2325 | 2320 | 2447 |
| 618 | 20230821 | 090600 | 61649095 | 2325 | 2325 | 2325 | 2325 | 1705 |
| 619 | 20230821 | 090500 | 57684970 | 2325 | 2330 | 2330 | 2325 | 1149 |
| 620 | 20230821 | 090400 | 55012740 | 2330 | 2340 | 2340 | 2330 | 381 |
| 621 | 20230821 | 090300 | 54122090 | 2350 | 2325 | 2365 | 2325 | 6682 |
| 622 | 20230821 | 090200 | 38446530 | 2315 | 2300 | 2315 | 2290 | 4696 |
| 623 | 20230821 | 090100 | 27646885 | 2290 | 2335 | 2335 | 2290 | 9763 |
| 624 | 20230821 | 090000 | 5031285 | 2335 | 2330 | 2335 | 2330 | 2159 |