32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 451 |
| 3 | 20230821 | 190400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 4 | 20230821 | 190300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 5 | 20230821 | 190200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 6 | 20230821 | 190100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 7 | 20230821 | 190000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 8 | 20230821 | 185900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 9 | 20230821 | 185800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 10 | 20230821 | 185700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 11 | 20230821 | 185600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 12 | 20230821 | 185500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 13 | 20230821 | 185400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 14 | 20230821 | 185300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 15 | 20230821 | 185200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 16 | 20230821 | 185100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 17 | 20230821 | 185000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 18 | 20230821 | 184900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 19 | 20230821 | 184800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 20 | 20230821 | 184700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 21 | 20230821 | 184600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 22 | 20230821 | 184500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 23 | 20230821 | 184400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 24 | 20230821 | 184300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 25 | 20230821 | 184200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 26 | 20230821 | 184100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 27 | 20230821 | 184000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 28 | 20230821 | 183900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 29 | 20230821 | 183800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 30 | 20230821 | 183700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 31 | 20230821 | 183600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 32 | 20230821 | 183500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 451 |
| 33 | 20230821 | 183400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 34 | 20230821 | 183300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 35 | 20230821 | 183200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 36 | 20230821 | 183100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 37 | 20230821 | 183000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 38 | 20230821 | 182900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 39 | 20230821 | 182800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 40 | 20230821 | 182700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 41 | 20230821 | 182600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 42 | 20230821 | 182500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 43 | 20230821 | 182400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 44 | 20230821 | 182300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 45 | 20230821 | 182200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 46 | 20230821 | 182100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 47 | 20230821 | 182000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 48 | 20230821 | 181900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 49 | 20230821 | 181800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 50 | 20230821 | 181700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 51 | 20230821 | 181600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 52 | 20230821 | 181500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 53 | 20230821 | 181400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 54 | 20230821 | 181300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 55 | 20230821 | 181200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 56 | 20230821 | 181100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 57 | 20230821 | 181000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 58 | 20230821 | 180900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 59 | 20230821 | 180800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 60 | 20230821 | 180700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 61 | 20230821 | 180600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 62 | 20230821 | 180500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 451 |
| 63 | 20230821 | 180400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 64 | 20230821 | 180300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 65 | 20230821 | 180200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 66 | 20230821 | 180100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 67 | 20230821 | 180000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 68 | 20230821 | 175900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 69 | 20230821 | 175800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 70 | 20230821 | 175700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 71 | 20230821 | 175600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 72 | 20230821 | 175500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 73 | 20230821 | 175400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 74 | 20230821 | 175300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 75 | 20230821 | 175200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 76 | 20230821 | 175100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 77 | 20230821 | 175000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 78 | 20230821 | 174900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 79 | 20230821 | 174800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 80 | 20230821 | 174700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 81 | 20230821 | 174600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 82 | 20230821 | 174500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 83 | 20230821 | 174400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 84 | 20230821 | 174300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 85 | 20230821 | 174200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 86 | 20230821 | 174100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 87 | 20230821 | 174000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 88 | 20230821 | 173900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 89 | 20230821 | 173800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 90 | 20230821 | 173700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 91 | 20230821 | 173600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 92 | 20230821 | 173500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 451 |
| 93 | 20230821 | 173400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 94 | 20230821 | 173300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 95 | 20230821 | 173200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 96 | 20230821 | 173100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 97 | 20230821 | 173000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 98 | 20230821 | 172900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 99 | 20230821 | 172800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 100 | 20230821 | 172700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 101 | 20230821 | 172600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 102 | 20230821 | 172500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 103 | 20230821 | 172400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 104 | 20230821 | 172300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 105 | 20230821 | 172200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 106 | 20230821 | 172100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 107 | 20230821 | 172000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 108 | 20230821 | 171900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 109 | 20230821 | 171800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 110 | 20230821 | 171700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 111 | 20230821 | 171600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 112 | 20230821 | 171500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 113 | 20230821 | 171400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 114 | 20230821 | 171300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 115 | 20230821 | 171200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 116 | 20230821 | 171100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 117 | 20230821 | 171000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 118 | 20230821 | 170900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 119 | 20230821 | 170800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 120 | 20230821 | 170700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 121 | 20230821 | 170600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 122 | 20230821 | 170500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 451 |
| 123 | 20230821 | 170400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 124 | 20230821 | 170300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 125 | 20230821 | 170200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 126 | 20230821 | 170100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 127 | 20230821 | 170000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 128 | 20230821 | 165900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 129 | 20230821 | 165800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 130 | 20230821 | 165700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 131 | 20230821 | 165600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 132 | 20230821 | 165500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 133 | 20230821 | 165400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 134 | 20230821 | 165300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 135 | 20230821 | 165200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 136 | 20230821 | 165100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 137 | 20230821 | 165000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 138 | 20230821 | 164900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 139 | 20230821 | 164800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 140 | 20230821 | 164700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 141 | 20230821 | 164600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 142 | 20230821 | 164500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 143 | 20230821 | 164400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 144 | 20230821 | 164300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 145 | 20230821 | 164200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 146 | 20230821 | 164100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 147 | 20230821 | 164000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 148 | 20230821 | 163900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 149 | 20230821 | 163800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 150 | 20230821 | 163700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 151 | 20230821 | 163600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 152 | 20230821 | 163500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 451 |
| 153 | 20230821 | 163400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 154 | 20230821 | 163300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 155 | 20230821 | 163200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 156 | 20230821 | 163100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 157 | 20230821 | 163000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 158 | 20230821 | 162900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 159 | 20230821 | 162800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 160 | 20230821 | 162700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 161 | 20230821 | 162600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 162 | 20230821 | 162500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 163 | 20230821 | 162400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 164 | 20230821 | 162300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 165 | 20230821 | 162200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 166 | 20230821 | 162100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 167 | 20230821 | 162000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 168 | 20230821 | 161900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 169 | 20230821 | 161800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 170 | 20230821 | 161700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 171 | 20230821 | 161600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 172 | 20230821 | 161500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 173 | 20230821 | 161400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 174 | 20230821 | 161300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 175 | 20230821 | 161200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 176 | 20230821 | 161100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 177 | 20230821 | 161000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 178 | 20230821 | 160900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 179 | 20230821 | 160800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 180 | 20230821 | 160700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 181 | 20230821 | 160600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 182 | 20230821 | 160500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 451 |
| 183 | 20230821 | 160400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 184 | 20230821 | 160300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 185 | 20230821 | 160200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 186 | 20230821 | 160100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 187 | 20230821 | 160000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 188 | 20230821 | 155900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 189 | 20230821 | 155800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 190 | 20230821 | 155700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 191 | 20230821 | 155600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 192 | 20230821 | 155500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 193 | 20230821 | 155400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 194 | 20230821 | 155300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 195 | 20230821 | 155200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 196 | 20230821 | 155100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 197 | 20230821 | 155000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 198 | 20230821 | 154900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 199 | 20230821 | 154800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 200 | 20230821 | 154700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 201 | 20230821 | 154600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 202 | 20230821 | 154500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 203 | 20230821 | 154400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 204 | 20230821 | 154300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 205 | 20230821 | 154200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 206 | 20230821 | 154100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 207 | 20230821 | 154000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 208 | 20230821 | 153900 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 209 | 20230821 | 153800 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 210 | 20230821 | 153700 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 211 | 20230821 | 153600 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 212 | 20230821 | 153500 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 451 |
| 213 | 20230821 | 153400 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 214 | 20230821 | 153300 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 215 | 20230821 | 153200 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 216 | 20230821 | 153100 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 0 |
| 217 | 20230821 | 153000 | 1442211920 | 11220 | 11220 | 11220 | 11220 | 451 |
| 218 | 20230821 | 152900 | 1437151700 | 11200 | 11200 | 11200 | 11200 | 0 |
| 219 | 20230821 | 152800 | 1437151700 | 11200 | 11200 | 11200 | 11200 | 0 |
| 220 | 20230821 | 152700 | 1437151700 | 11200 | 11200 | 11200 | 11200 | 0 |
| 221 | 20230821 | 152600 | 1437151700 | 11200 | 11200 | 11200 | 11200 | 0 |
| 222 | 20230821 | 152500 | 1437151700 | 11200 | 11200 | 11200 | 11200 | 0 |
| 223 | 20230821 | 152400 | 1437151700 | 11200 | 11200 | 11200 | 11200 | 0 |
| 224 | 20230821 | 152300 | 1437151700 | 11200 | 11200 | 11200 | 11200 | 0 |
| 225 | 20230821 | 152200 | 1437151700 | 11200 | 11200 | 11200 | 11200 | 0 |
| 226 | 20230821 | 152100 | 1437151700 | 11200 | 11200 | 11200 | 11200 | 0 |
| 227 | 20230821 | 152000 | 1437151700 | 11200 | 11200 | 11200 | 11200 | 0 |
| 228 | 20230821 | 151900 | 1437151700 | 11200 | 11240 | 11250 | 11200 | 123 |
| 229 | 20230821 | 151800 | 1435770100 | 11240 | 11240 | 11250 | 11240 | 8 |
| 230 | 20230821 | 151700 | 1435680170 | 11220 | 11210 | 11220 | 11210 | 58 |
| 231 | 20230821 | 151600 | 1435029420 | 11210 | 11230 | 11230 | 11210 | 19 |
| 232 | 20230821 | 151500 | 1434816130 | 11230 | 11270 | 11270 | 11230 | 2 |
| 233 | 20230821 | 151400 | 1434793630 | 11290 | 11240 | 11290 | 11240 | 17 |
| 234 | 20230821 | 151300 | 1434602260 | 11240 | 11280 | 11280 | 11240 | 18 |
| 235 | 20230821 | 151200 | 1434399700 | 11210 | 11210 | 11270 | 11210 | 37 |
| 236 | 20230821 | 151100 | 1433984270 | 11220 | 11210 | 11220 | 11200 | 230 |
| 237 | 20230821 | 151000 | 1431406000 | 11210 | 11220 | 11230 | 11210 | 47 |
| 238 | 20230821 | 150900 | 1430878470 | 11220 | 11220 | 11220 | 11220 | 2 |
| 239 | 20230821 | 150800 | 1430856030 | 11250 | 11220 | 11250 | 11210 | 191 |
| 240 | 20230821 | 150700 | 1428707570 | 11210 | 11220 | 11220 | 11200 | 17 |
| 241 | 20230821 | 150600 | 1428517090 | 11220 | 11200 | 11220 | 11200 | 8 |
| 242 | 20230821 | 150500 | 1428427420 | 11200 | 11220 | 11230 | 11200 | 7 |
| 243 | 20230821 | 150400 | 1428348860 | 11200 | 11200 | 11210 | 11190 | 88 |
| 244 | 20230821 | 150300 | 1427363050 | 11190 | 11200 | 11200 | 11190 | 64 |
| 245 | 20230821 | 150200 | 1426646390 | 11200 | 11190 | 11200 | 11190 | 72 |
| 246 | 20230821 | 150100 | 1425840540 | 11180 | 11190 | 11190 | 11180 | 511 |
| 247 | 20230821 | 150000 | 1420122460 | 11200 | 11190 | 11200 | 11180 | 195 |
| 248 | 20230821 | 145900 | 1417939120 | 11190 | 11230 | 11230 | 11190 | 10 |
| 249 | 20230821 | 145800 | 1417826860 | 11230 | 11180 | 11230 | 11180 | 304 |
| 250 | 20230821 | 145700 | 1414421450 | 11180 | 11180 | 11200 | 11180 | 202 |
| 251 | 20230821 | 145600 | 1412161350 | 11180 | 11190 | 11190 | 11180 | 80 |
| 252 | 20230821 | 145500 | 1411266900 | 11180 | 11180 | 11180 | 11180 | 369 |
| 253 | 20230821 | 145400 | 1407141480 | 11180 | 11180 | 11190 | 11180 | 163 |
| 254 | 20230821 | 145300 | 1405318580 | 11190 | 11180 | 11200 | 11180 | 143 |
| 255 | 20230821 | 145200 | 1403718170 | 11190 | 11190 | 11190 | 11180 | 236 |
| 256 | 20230821 | 145100 | 1401077650 | 11190 | 11200 | 11210 | 11190 | 539 |
| 257 | 20230821 | 145000 | 1395043960 | 11210 | 11200 | 11210 | 11200 | 50 |
| 258 | 20230821 | 144900 | 1394483940 | 11200 | 11200 | 11240 | 11200 | 203 |
| 259 | 20230821 | 144800 | 1392209940 | 11190 | 11200 | 11210 | 11190 | 112 |
| 260 | 20230821 | 144700 | 1390955530 | 11210 | 11200 | 11210 | 11200 | 336 |
| 261 | 20230821 | 144600 | 1387191740 | 11190 | 11210 | 11210 | 11190 | 1833 |
| 262 | 20230821 | 144500 | 1366659140 | 11200 | 11240 | 11240 | 11200 | 1117 |
| 263 | 20230821 | 144400 | 1354116690 | 11250 | 11250 | 11260 | 11240 | 109 |
| 264 | 20230821 | 144300 | 1352889910 | 11240 | 11240 | 11240 | 11240 | 12 |
| 265 | 20230821 | 144200 | 1352755030 | 11240 | 11250 | 11250 | 11230 | 190 |
| 266 | 20230821 | 144100 | 1350620350 | 11250 | 11300 | 11310 | 11250 | 7104 |
| 267 | 20230821 | 144000 | 1270405370 | 11300 | 11300 | 11300 | 11300 | 4 |
| 268 | 20230821 | 143900 | 1270360170 | 11310 | 11310 | 11310 | 11310 | 849 |
| 269 | 20230821 | 143800 | 1260757980 | 11310 | 11310 | 11320 | 11310 | 9 |
| 270 | 20230821 | 143700 | 1260656160 | 11310 | 11310 | 11310 | 11310 | 3 |
| 271 | 20230821 | 143600 | 1260622230 | 11310 | 11310 | 11310 | 11310 | 25 |
| 272 | 20230821 | 143500 | 1260339480 | 11310 | 11330 | 11330 | 11310 | 271 |
| 273 | 20230821 | 143400 | 1257271710 | 11330 | 11340 | 11340 | 11330 | 122 |
| 274 | 20230821 | 143300 | 1255888260 | 11340 | 11330 | 11350 | 11330 | 364 |
| 275 | 20230821 | 143200 | 1251760540 | 11330 | 11330 | 11330 | 11330 | 74 |
| 276 | 20230821 | 143100 | 1250922120 | 11330 | 11330 | 11330 | 11330 | 2 |
| 277 | 20230821 | 143000 | 1250899460 | 11330 | 11330 | 11330 | 11330 | 17 |
| 278 | 20230821 | 142900 | 1250706850 | 11330 | 11330 | 11330 | 11330 | 681 |
| 279 | 20230821 | 142800 | 1242991120 | 11330 | 11330 | 11330 | 11330 | 1 |
| 280 | 20230821 | 142700 | 1242979790 | 11340 | 11340 | 11340 | 11340 | 10 |
| 281 | 20230821 | 142600 | 1242866390 | 11340 | 11340 | 11340 | 11340 | 12 |
| 282 | 20230821 | 142500 | 1242730310 | 11340 | 11340 | 11340 | 11340 | 154 |
| 283 | 20230821 | 142400 | 1240983950 | 11340 | 11330 | 11340 | 11330 | 134 |
| 284 | 20230821 | 142300 | 1239465400 | 11340 | 11340 | 11340 | 11340 | 869 |
| 285 | 20230821 | 142200 | 1229610940 | 11350 | 11350 | 11350 | 11350 | 3 |
| 286 | 20230821 | 142100 | 1229576890 | 11350 | 11350 | 11350 | 11350 | 0 |
| 287 | 20230821 | 142000 | 1229576890 | 11350 | 11350 | 11350 | 11350 | 125 |
| 288 | 20230821 | 141900 | 1228158140 | 11350 | 11350 | 11350 | 11350 | 0 |
| 289 | 20230821 | 141800 | 1228158140 | 11350 | 11350 | 11350 | 11350 | 0 |
| 290 | 20230821 | 141700 | 1228158140 | 11350 | 11350 | 11350 | 11350 | 0 |
| 291 | 20230821 | 141600 | 1228158140 | 11350 | 11350 | 11350 | 11350 | 0 |
| 292 | 20230821 | 141500 | 1228158140 | 11350 | 11350 | 11350 | 11350 | 1 |
| 293 | 20230821 | 141400 | 1228146790 | 11340 | 11340 | 11340 | 11340 | 45 |
| 294 | 20230821 | 141300 | 1227636490 | 11350 | 11350 | 11350 | 11350 | 520 |
| 295 | 20230821 | 141200 | 1221734490 | 11350 | 11350 | 11350 | 11350 | 554 |
| 296 | 20230821 | 141100 | 1215446590 | 11360 | 11380 | 11380 | 11360 | 677 |
| 297 | 20230821 | 141000 | 1207754140 | 11380 | 11380 | 11380 | 11380 | 93 |
| 298 | 20230821 | 140900 | 1206695800 | 11390 | 11390 | 11390 | 11390 | 0 |
| 299 | 20230821 | 140800 | 1206695800 | 11390 | 11390 | 11390 | 11390 | 0 |
| 300 | 20230821 | 140700 | 1206695800 | 11390 | 11390 | 11390 | 11390 | 0 |
| 301 | 20230821 | 140600 | 1206695800 | 11390 | 11390 | 11390 | 11390 | 269 |
| 302 | 20230821 | 140500 | 1203631890 | 11390 | 11390 | 11390 | 11390 | 268 |
| 303 | 20230821 | 140400 | 1200579370 | 11380 | 11380 | 11380 | 11380 | 433 |
| 304 | 20230821 | 140300 | 1195651830 | 11390 | 11390 | 11390 | 11390 | 375 |
| 305 | 20230821 | 140200 | 1191380580 | 11370 | 11380 | 11380 | 11370 | 405 |
| 306 | 20230821 | 140100 | 1186774610 | 11390 | 11390 | 11390 | 11390 | 279 |
| 307 | 20230821 | 140000 | 1183596800 | 11390 | 11390 | 11390 | 11390 | 0 |
| 308 | 20230821 | 135900 | 1183596800 | 11390 | 11380 | 11390 | 11380 | 241 |
| 309 | 20230821 | 135800 | 1180853860 | 11370 | 11370 | 11370 | 11370 | 0 |
| 310 | 20230821 | 135700 | 1180853860 | 11370 | 11370 | 11370 | 11370 | 0 |
| 311 | 20230821 | 135600 | 1180853860 | 11370 | 11370 | 11370 | 11370 | 70 |
| 312 | 20230821 | 135500 | 1180057960 | 11380 | 11380 | 11380 | 11380 | 0 |
| 313 | 20230821 | 135400 | 1180057960 | 11380 | 11370 | 11380 | 11370 | 16 |
| 314 | 20230821 | 135300 | 1179875990 | 11380 | 11380 | 11380 | 11380 | 0 |
| 315 | 20230821 | 135200 | 1179875990 | 11380 | 11380 | 11380 | 11380 | 0 |
| 316 | 20230821 | 135100 | 1179875990 | 11380 | 11370 | 11380 | 11370 | 187 |
| 317 | 20230821 | 135000 | 1177749590 | 11370 | 11380 | 11380 | 11370 | 19 |
| 318 | 20230821 | 134900 | 1177533550 | 11430 | 11430 | 11430 | 11430 | 5 |
| 319 | 20230821 | 134800 | 1177476400 | 11420 | 11420 | 11420 | 11420 | 0 |
| 320 | 20230821 | 134700 | 1177476400 | 11420 | 11400 | 11420 | 11400 | 192 |
| 321 | 20230821 | 134600 | 1175286440 | 11400 | 11400 | 11400 | 11400 | 115 |
| 322 | 20230821 | 134500 | 1173975440 | 11430 | 11430 | 11430 | 11430 | 0 |
| 323 | 20230821 | 134400 | 1173975440 | 11430 | 11430 | 11430 | 11430 | 0 |
| 324 | 20230821 | 134300 | 1173975440 | 11430 | 11430 | 11430 | 11430 | 0 |
| 325 | 20230821 | 134200 | 1173975440 | 11430 | 11400 | 11430 | 11400 | 79 |
| 326 | 20230821 | 134100 | 1173073940 | 11420 | 11410 | 11420 | 11410 | 89 |
| 327 | 20230821 | 134000 | 1172057990 | 11400 | 11390 | 11400 | 11390 | 430 |
| 328 | 20230821 | 133900 | 1167158250 | 11390 | 11390 | 11390 | 11390 | 42 |
| 329 | 20230821 | 133800 | 1166679870 | 11390 | 11390 | 11390 | 11390 | 0 |
| 330 | 20230821 | 133700 | 1166679870 | 11390 | 11390 | 11390 | 11390 | 0 |
| 331 | 20230821 | 133600 | 1166679870 | 11390 | 11390 | 11390 | 11390 | 0 |
| 332 | 20230821 | 133500 | 1166679870 | 11390 | 11390 | 11390 | 11390 | 0 |
| 333 | 20230821 | 133400 | 1166679870 | 11390 | 11380 | 11390 | 11380 | 156 |
| 334 | 20230821 | 133300 | 1164903990 | 11380 | 11380 | 11380 | 11380 | 399 |
| 335 | 20230821 | 133200 | 1160363370 | 11390 | 11390 | 11390 | 11390 | 419 |
| 336 | 20230821 | 133100 | 1155590960 | 11400 | 11400 | 11400 | 11400 | 0 |
| 337 | 20230821 | 133000 | 1155590960 | 11400 | 11400 | 11400 | 11400 | 16 |
| 338 | 20230821 | 132900 | 1155408560 | 11420 | 11420 | 11420 | 11420 | 198 |
| 339 | 20230821 | 132800 | 1153147400 | 11420 | 11420 | 11420 | 11420 | 0 |
| 340 | 20230821 | 132700 | 1153147400 | 11420 | 11430 | 11430 | 11420 | 3 |
| 341 | 20230821 | 132600 | 1153113130 | 11420 | 11420 | 11420 | 11420 | 0 |
| 342 | 20230821 | 132500 | 1153113130 | 11420 | 11420 | 11420 | 11420 | 68 |
| 343 | 20230821 | 132400 | 1152336570 | 11420 | 11430 | 11430 | 11420 | 593 |
| 344 | 20230821 | 132300 | 1145564420 | 11430 | 11430 | 11430 | 11430 | 0 |
| 345 | 20230821 | 132200 | 1145564420 | 11430 | 11430 | 11430 | 11430 | 110 |
| 346 | 20230821 | 132100 | 1144307120 | 11400 | 11400 | 11400 | 11400 | 100 |
| 347 | 20230821 | 132000 | 1143167120 | 11400 | 11400 | 11400 | 11400 | 0 |
| 348 | 20230821 | 131900 | 1143167120 | 11400 | 11430 | 11430 | 11400 | 363 |
| 349 | 20230821 | 131800 | 1139027030 | 11430 | 11420 | 11430 | 11420 | 428 |
| 350 | 20230821 | 131700 | 1134138770 | 11440 | 11440 | 11440 | 11440 | 66 |
| 351 | 20230821 | 131600 | 1133383730 | 11430 | 11400 | 11430 | 11400 | 898 |
| 352 | 20230821 | 131500 | 1123136630 | 11380 | 11380 | 11380 | 11380 | 100 |
| 353 | 20230821 | 131400 | 1121998630 | 11380 | 11380 | 11380 | 11380 | 51 |
| 354 | 20230821 | 131300 | 1121418250 | 11380 | 11390 | 11400 | 11380 | 729 |
| 355 | 20230821 | 131200 | 1113114840 | 11370 | 11360 | 11370 | 11360 | 694 |
| 356 | 20230821 | 131100 | 1105227000 | 11390 | 11350 | 11390 | 11350 | 110 |
| 357 | 20230821 | 131000 | 1103974500 | 11350 | 11360 | 11400 | 11350 | 746 |
| 358 | 20230821 | 130900 | 1095484550 | 11350 | 11350 | 11350 | 11350 | 1 |
| 359 | 20230821 | 130800 | 1095473200 | 11340 | 11340 | 11340 | 11340 | 273 |
| 360 | 20230821 | 130700 | 1092377380 | 11330 | 11360 | 11360 | 11330 | 23 |
| 361 | 20230821 | 130600 | 1092116730 | 11360 | 11360 | 11360 | 11360 | 0 |
| 362 | 20230821 | 130500 | 1092116730 | 11360 | 11360 | 11360 | 11360 | 5 |
| 363 | 20230821 | 130400 | 1092059930 | 11360 | 11340 | 11360 | 11340 | 654 |
| 364 | 20230821 | 130300 | 1084643510 | 11340 | 11360 | 11360 | 11340 | 165 |
| 365 | 20230821 | 130200 | 1082772010 | 11350 | 11350 | 11350 | 11350 | 3 |
| 366 | 20230821 | 130100 | 1082737960 | 11350 | 11350 | 11350 | 11350 | 501 |
| 367 | 20230821 | 130000 | 1077051610 | 11350 | 11350 | 11350 | 11350 | 1 |
| 368 | 20230821 | 125900 | 1077040260 | 11360 | 11360 | 11360 | 11360 | 5 |
| 369 | 20230821 | 125800 | 1076983460 | 11350 | 11380 | 11380 | 11350 | 1526 |
| 370 | 20230821 | 125700 | 1059648830 | 11380 | 11380 | 11380 | 11380 | 0 |
| 371 | 20230821 | 125600 | 1059648830 | 11380 | 11380 | 11380 | 11380 | 0 |
| 372 | 20230821 | 125500 | 1059648830 | 11380 | 11380 | 11380 | 11380 | 18 |
| 373 | 20230821 | 125400 | 1059443990 | 11380 | 11380 | 11380 | 11380 | 295 |
| 374 | 20230821 | 125300 | 1056086890 | 11380 | 11380 | 11380 | 11380 | 11 |
| 375 | 20230821 | 125200 | 1055961710 | 11370 | 11370 | 11370 | 11370 | 202 |
| 376 | 20230821 | 125100 | 1053664970 | 11370 | 11370 | 11370 | 11370 | 5 |
| 377 | 20230821 | 125000 | 1053608120 | 11370 | 11380 | 11380 | 11370 | 48 |
| 378 | 20230821 | 124900 | 1053062350 | 11370 | 11370 | 11370 | 11370 | 0 |
| 379 | 20230821 | 124800 | 1053062350 | 11370 | 11370 | 11370 | 11370 | 40 |
| 380 | 20230821 | 124700 | 1052607550 | 11370 | 11370 | 11370 | 11370 | 3 |
| 381 | 20230821 | 124600 | 1052573440 | 11370 | 11370 | 11370 | 11370 | 1 |
| 382 | 20230821 | 124500 | 1052562070 | 11370 | 11370 | 11370 | 11370 | 0 |
| 383 | 20230821 | 124400 | 1052562070 | 11370 | 11370 | 11370 | 11370 | 21 |
| 384 | 20230821 | 124300 | 1052323300 | 11370 | 11370 | 11370 | 11370 | 50 |
| 385 | 20230821 | 124200 | 1051754800 | 11370 | 11370 | 11380 | 11370 | 558 |
| 386 | 20230821 | 124100 | 1045410040 | 11330 | 11330 | 11330 | 11330 | 80 |
| 387 | 20230821 | 124000 | 1044503640 | 11310 | 11320 | 11320 | 11310 | 150 |
| 388 | 20230821 | 123900 | 1042806650 | 11380 | 11380 | 11380 | 11380 | 0 |
| 389 | 20230821 | 123800 | 1042806650 | 11380 | 11380 | 11380 | 11380 | 0 |
| 390 | 20230821 | 123700 | 1042806650 | 11380 | 11380 | 11380 | 11380 | 513 |
| 391 | 20230821 | 123600 | 1036968710 | 11380 | 11380 | 11380 | 11380 | 1 |
| 392 | 20230821 | 123500 | 1036957330 | 11380 | 11380 | 11380 | 11380 | 6 |
| 393 | 20230821 | 123400 | 1036889050 | 11390 | 11350 | 11390 | 11350 | 27 |
| 394 | 20230821 | 123300 | 1036582560 | 11310 | 11320 | 11320 | 11310 | 538 |
| 395 | 20230821 | 123200 | 1030497560 | 11320 | 11320 | 11320 | 11320 | 0 |
| 396 | 20230821 | 123100 | 1030497560 | 11320 | 11320 | 11320 | 11320 | 100 |
| 397 | 20230821 | 123000 | 1029365560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 398 | 20230821 | 122900 | 1029365560 | 11310 | 11330 | 11330 | 11310 | 126 |
| 399 | 20230821 | 122800 | 1027939780 | 11360 | 11360 | 11360 | 11360 | 167 |
| 400 | 20230821 | 122700 | 1026042660 | 11340 | 11320 | 11340 | 11310 | 541 |
| 401 | 20230821 | 122600 | 1019919120 | 11320 | 11350 | 11350 | 11320 | 306 |
| 402 | 20230821 | 122500 | 1016450660 | 11340 | 11360 | 11360 | 11340 | 336 |
| 403 | 20230821 | 122400 | 1012638350 | 11350 | 11350 | 11350 | 11350 | 69 |
| 404 | 20230821 | 122300 | 1011855200 | 11350 | 11350 | 11350 | 11350 | 0 |
| 405 | 20230821 | 122200 | 1011855200 | 11350 | 11350 | 11350 | 11350 | 0 |
| 406 | 20230821 | 122100 | 1011855200 | 11350 | 11380 | 11380 | 11350 | 26 |
| 407 | 20230821 | 122000 | 1011559670 | 11380 | 11370 | 11380 | 11370 | 192 |
| 408 | 20230821 | 121900 | 1009374930 | 11360 | 11360 | 11360 | 11360 | 4 |
| 409 | 20230821 | 121800 | 1009329490 | 11350 | 11350 | 11350 | 11350 | 139 |
| 410 | 20230821 | 121700 | 1007751840 | 11340 | 11340 | 11340 | 11340 | 0 |
| 411 | 20230821 | 121600 | 1007751840 | 11340 | 11340 | 11340 | 11340 | 5 |
| 412 | 20230821 | 121500 | 1007695140 | 11340 | 11340 | 11340 | 11340 | 5 |
| 413 | 20230821 | 121400 | 1007638440 | 11340 | 11350 | 11350 | 11340 | 581 |
| 414 | 20230821 | 121300 | 1001045380 | 11410 | 11420 | 11420 | 11360 | 705 |
| 415 | 20230821 | 121200 | 992999230 | 11410 | 11410 | 11410 | 11410 | 0 |
| 416 | 20230821 | 121100 | 992999230 | 11410 | 11400 | 11410 | 11350 | 273 |
| 417 | 20230821 | 121000 | 989894490 | 11410 | 11420 | 11420 | 11410 | 65 |
| 418 | 20230821 | 120900 | 989152830 | 11420 | 11420 | 11420 | 11420 | 180 |
| 419 | 20230821 | 120800 | 987097230 | 11420 | 11420 | 11420 | 11420 | 2 |
| 420 | 20230821 | 120700 | 987074390 | 11420 | 11420 | 11420 | 11420 | 0 |
| 421 | 20230821 | 120600 | 987074390 | 11420 | 11420 | 11420 | 11420 | 6 |
| 422 | 20230821 | 120500 | 987005870 | 11420 | 11430 | 11430 | 11420 | 6 |
| 423 | 20230821 | 120400 | 986937340 | 11420 | 11420 | 11420 | 11420 | 2 |
| 424 | 20230821 | 120300 | 986914500 | 11430 | 11430 | 11430 | 11430 | 6 |
| 425 | 20230821 | 120200 | 986845920 | 11420 | 11420 | 11420 | 11420 | 10 |
| 426 | 20230821 | 120100 | 986731720 | 11430 | 11430 | 11430 | 11430 | 64 |
| 427 | 20230821 | 120000 | 986000200 | 11430 | 11430 | 11430 | 11430 | 190 |
| 428 | 20230821 | 115900 | 983828500 | 11430 | 11430 | 11430 | 11430 | 0 |
| 429 | 20230821 | 115800 | 983828500 | 11430 | 11430 | 11430 | 11430 | 28 |
| 430 | 20230821 | 115700 | 983508460 | 11420 | 11420 | 11420 | 11420 | 0 |
| 431 | 20230821 | 115600 | 983508460 | 11420 | 11420 | 11420 | 11420 | 144 |
| 432 | 20230821 | 115500 | 981863980 | 11420 | 11420 | 11420 | 11420 | 1 |
| 433 | 20230821 | 115400 | 981852560 | 11420 | 11420 | 11420 | 11420 | 8 |
| 434 | 20230821 | 115300 | 981761200 | 11420 | 11420 | 11420 | 11420 | 30 |
| 435 | 20230821 | 115200 | 981418600 | 11430 | 11430 | 11430 | 11430 | 0 |
| 436 | 20230821 | 115100 | 981418600 | 11430 | 11430 | 11430 | 11430 | 0 |
| 437 | 20230821 | 115000 | 981418600 | 11430 | 11430 | 11430 | 11430 | 27 |
| 438 | 20230821 | 114900 | 981109990 | 11430 | 11430 | 11430 | 11430 | 25 |
| 439 | 20230821 | 114800 | 980824240 | 11430 | 11430 | 11430 | 11430 | 8 |
| 440 | 20230821 | 114700 | 980732800 | 11440 | 11440 | 11440 | 11440 | 0 |
| 441 | 20230821 | 114600 | 980732800 | 11440 | 11430 | 11440 | 11430 | 136 |
| 442 | 20230821 | 114500 | 979177470 | 11430 | 11430 | 11430 | 11430 | 0 |
| 443 | 20230821 | 114400 | 979177470 | 11430 | 11440 | 11440 | 11430 | 125 |
| 444 | 20230821 | 114300 | 977747970 | 11450 | 11450 | 11450 | 11450 | 0 |
| 445 | 20230821 | 114200 | 977747970 | 11450 | 11440 | 11450 | 11440 | 134 |
| 446 | 20230821 | 114100 | 976213770 | 11450 | 11450 | 11450 | 11450 | 26 |
| 447 | 20230821 | 114000 | 975916070 | 11450 | 11450 | 11450 | 11440 | 209 |
| 448 | 20230821 | 113900 | 973524590 | 11450 | 11460 | 11490 | 11450 | 261 |
| 449 | 20230821 | 113800 | 970528550 | 11500 | 11500 | 11500 | 11500 | 0 |
| 450 | 20230821 | 113700 | 970528550 | 11500 | 11500 | 11500 | 11500 | 5 |
| 451 | 20230821 | 113600 | 970471050 | 11500 | 11500 | 11500 | 11500 | 134 |
| 452 | 20230821 | 113500 | 968930050 | 11500 | 11450 | 11500 | 11450 | 41 |
| 453 | 20230821 | 113400 | 968460500 | 11500 | 11500 | 11500 | 11500 | 142 |
| 454 | 20230821 | 113300 | 966827500 | 11450 | 11450 | 11450 | 11450 | 3 |
| 455 | 20230821 | 113200 | 966793150 | 11450 | 11450 | 11450 | 11450 | 291 |
| 456 | 20230821 | 113100 | 963461200 | 11500 | 11500 | 11500 | 11500 | 0 |
| 457 | 20230821 | 113000 | 963461200 | 11500 | 11500 | 11500 | 11500 | 144 |
| 458 | 20230821 | 112900 | 961805200 | 11490 | 11490 | 11490 | 11490 | 0 |
| 459 | 20230821 | 112800 | 961805200 | 11490 | 11480 | 11490 | 11480 | 268 |
| 460 | 20230821 | 112700 | 958726840 | 11470 | 11430 | 11470 | 11430 | 193 |
| 461 | 20230821 | 112600 | 956515010 | 11490 | 11490 | 11490 | 11490 | 0 |
| 462 | 20230821 | 112500 | 956515010 | 11490 | 11490 | 11490 | 11490 | 9 |
| 463 | 20230821 | 112400 | 956411600 | 11490 | 11490 | 11490 | 11490 | 0 |
| 464 | 20230821 | 112300 | 956411600 | 11490 | 11490 | 11490 | 11490 | 0 |
| 465 | 20230821 | 112200 | 956411600 | 11490 | 11500 | 11500 | 11490 | 269 |
| 466 | 20230821 | 112100 | 953319450 | 11500 | 11450 | 11500 | 11450 | 217 |
| 467 | 20230821 | 112000 | 950827410 | 11450 | 11370 | 11450 | 11370 | 173 |
| 468 | 20230821 | 111900 | 948850380 | 11360 | 11360 | 11430 | 11360 | 196 |
| 469 | 20230821 | 111800 | 946623400 | 11360 | 11470 | 11470 | 11360 | 711 |
| 470 | 20230821 | 111700 | 938500050 | 11480 | 11480 | 11480 | 11480 | 198 |
| 471 | 20230821 | 111600 | 936227010 | 11490 | 11490 | 11490 | 11490 | 1 |
| 472 | 20230821 | 111500 | 936215520 | 11500 | 11500 | 11500 | 11500 | 54 |
| 473 | 20230821 | 111400 | 935594520 | 11500 | 11500 | 11500 | 11500 | 98 |
| 474 | 20230821 | 111300 | 934467520 | 11500 | 11490 | 11500 | 11490 | 90 |
| 475 | 20230821 | 111200 | 933432950 | 11490 | 11490 | 11490 | 11490 | 20 |
| 476 | 20230821 | 111100 | 933203150 | 11490 | 11490 | 11490 | 11490 | 2 |
| 477 | 20230821 | 111000 | 933180170 | 11490 | 11490 | 11490 | 11490 | 0 |
| 478 | 20230821 | 110900 | 933180170 | 11490 | 11480 | 11490 | 11480 | 56 |
| 479 | 20230821 | 110800 | 932536900 | 11510 | 11500 | 11510 | 11500 | 268 |
| 480 | 20230821 | 110700 | 929453710 | 11500 | 11500 | 11500 | 11500 | 134 |
| 481 | 20230821 | 110600 | 927912710 | 11500 | 11470 | 11510 | 11470 | 1488 |
| 482 | 20230821 | 110500 | 910834610 | 11460 | 11470 | 11470 | 11460 | 149 |
| 483 | 20230821 | 110400 | 909125730 | 11460 | 11460 | 11460 | 11460 | 381 |
| 484 | 20230821 | 110300 | 904759470 | 11460 | 11470 | 11470 | 11460 | 51 |
| 485 | 20230821 | 110200 | 904174510 | 11470 | 11470 | 11470 | 11470 | 85 |
| 486 | 20230821 | 110100 | 903199560 | 11510 | 11460 | 11510 | 11460 | 378 |
| 487 | 20230821 | 110000 | 898859110 | 11470 | 11450 | 11470 | 11450 | 357 |
| 488 | 20230821 | 105900 | 894767870 | 11450 | 11450 | 11450 | 11450 | 0 |
| 489 | 20230821 | 105800 | 894767870 | 11450 | 11450 | 11450 | 11450 | 0 |
| 490 | 20230821 | 105700 | 894767870 | 11450 | 11450 | 11450 | 11450 | 496 |
| 491 | 20230821 | 105600 | 889088670 | 11450 | 11450 | 11450 | 11450 | 53 |
| 492 | 20230821 | 105500 | 888481820 | 11450 | 11430 | 11450 | 11390 | 464 |
| 493 | 20230821 | 105400 | 883171080 | 11460 | 11380 | 11460 | 11370 | 423 |
| 494 | 20230821 | 105300 | 878348630 | 11370 | 11380 | 11380 | 11370 | 3 |
| 495 | 20230821 | 105200 | 878314500 | 11380 | 11420 | 11420 | 11380 | 1225 |
| 496 | 20230821 | 105100 | 864352950 | 11420 | 11440 | 11440 | 11420 | 333 |
| 497 | 20230821 | 105000 | 860547460 | 11460 | 11440 | 11460 | 11430 | 321 |
| 498 | 20230821 | 104900 | 856872570 | 11450 | 11450 | 11450 | 11450 | 180 |
| 499 | 20230821 | 104800 | 854811570 | 11460 | 11460 | 11460 | 11450 | 451 |
| 500 | 20230821 | 104700 | 849644340 | 11460 | 11470 | 11470 | 11460 | 19 |
| 501 | 20230821 | 104600 | 849426500 | 11510 | 11510 | 11510 | 11510 | 0 |
| 502 | 20230821 | 104500 | 849426500 | 11510 | 11450 | 11510 | 11450 | 456 |
| 503 | 20230821 | 104400 | 844184920 | 11440 | 11440 | 11440 | 11440 | 60 |
| 504 | 20230821 | 104300 | 843498520 | 11440 | 11440 | 11440 | 11430 | 367 |
| 505 | 20230821 | 104200 | 839300750 | 11450 | 11450 | 11450 | 11450 | 111 |
| 506 | 20230821 | 104100 | 838029800 | 11440 | 11440 | 11440 | 11440 | 0 |
| 507 | 20230821 | 104000 | 838029800 | 11440 | 11440 | 11490 | 11440 | 349 |
| 508 | 20230821 | 103900 | 834035610 | 11490 | 11450 | 11490 | 11450 | 108 |
| 509 | 20230821 | 103800 | 832796410 | 11490 | 11440 | 11490 | 11440 | 181 |
| 510 | 20230821 | 103700 | 830719950 | 11440 | 11430 | 11440 | 11430 | 65 |
| 511 | 20230821 | 103600 | 829976890 | 11430 | 11450 | 11450 | 11430 | 220 |
| 512 | 20230821 | 103500 | 827460320 | 11440 | 11440 | 11440 | 11440 | 0 |
| 513 | 20230821 | 103400 | 827460320 | 11440 | 11460 | 11460 | 11440 | 9 |
| 514 | 20230821 | 103300 | 827357280 | 11440 | 11440 | 11490 | 11440 | 813 |
| 515 | 20230821 | 103200 | 818047370 | 11450 | 11500 | 11500 | 11440 | 1623 |
| 516 | 20230821 | 103100 | 799431810 | 11500 | 11550 | 11550 | 11500 | 760 |
| 517 | 20230821 | 103000 | 790687250 | 11530 | 11520 | 11570 | 11520 | 615 |
| 518 | 20230821 | 102900 | 783586800 | 11520 | 11580 | 11580 | 11520 | 886 |
| 519 | 20230821 | 102800 | 773355930 | 11580 | 11580 | 11580 | 11580 | 1 |
| 520 | 20230821 | 102700 | 773344350 | 11590 | 11590 | 11590 | 11590 | 351 |
| 521 | 20230821 | 102600 | 769276260 | 11590 | 11590 | 11590 | 11580 | 65 |
| 522 | 20230821 | 102500 | 768522920 | 11590 | 11600 | 11600 | 11590 | 299 |
| 523 | 20230821 | 102400 | 765056420 | 11590 | 11590 | 11600 | 11590 | 1653 |
| 524 | 20230821 | 102300 | 745896180 | 11580 | 11580 | 11590 | 11580 | 195 |
| 525 | 20230821 | 102200 | 743636370 | 11580 | 11580 | 11590 | 11580 | 70 |
| 526 | 20230821 | 102100 | 742825130 | 11590 | 11590 | 11590 | 11580 | 126 |
| 527 | 20230821 | 102000 | 741364800 | 11590 | 11590 | 11590 | 11590 | 266 |
| 528 | 20230821 | 101900 | 738281860 | 11590 | 11590 | 11590 | 11590 | 268 |
| 529 | 20230821 | 101800 | 735175740 | 11600 | 11550 | 11600 | 11550 | 276 |
| 530 | 20230821 | 101700 | 731984280 | 11550 | 11550 | 11550 | 11540 | 20 |
| 531 | 20230821 | 101600 | 731753430 | 11550 | 11590 | 11590 | 11550 | 663 |
| 532 | 20230821 | 101500 | 724084490 | 11590 | 11620 | 11620 | 11590 | 523 |
| 533 | 20230821 | 101400 | 718017550 | 11620 | 11620 | 11620 | 11620 | 473 |
| 534 | 20230821 | 101300 | 712521290 | 11620 | 11610 | 11620 | 11610 | 206 |
| 535 | 20230821 | 101200 | 710128010 | 11610 | 11610 | 11610 | 11610 | 94 |
| 536 | 20230821 | 101100 | 709036670 | 11600 | 11610 | 11610 | 11600 | 382 |
| 537 | 20230821 | 101000 | 704601670 | 11610 | 11610 | 11610 | 11610 | 57 |
| 538 | 20230821 | 100900 | 703939900 | 11620 | 11620 | 11620 | 11620 | 482 |
| 539 | 20230821 | 100800 | 698339060 | 11620 | 11610 | 11630 | 11610 | 1172 |
| 540 | 20230821 | 100700 | 684719470 | 11610 | 11610 | 11620 | 11610 | 509 |
| 541 | 20230821 | 100600 | 678809970 | 11610 | 11600 | 11610 | 11600 | 128 |
| 542 | 20230821 | 100500 | 677324970 | 11600 | 11600 | 11610 | 11600 | 229 |
| 543 | 20230821 | 100400 | 674667020 | 11600 | 11610 | 11610 | 11600 | 54 |
| 544 | 20230821 | 100300 | 674040610 | 11610 | 11610 | 11610 | 11610 | 5 |
| 545 | 20230821 | 100200 | 673982560 | 11600 | 11590 | 11600 | 11590 | 371 |
| 546 | 20230821 | 100100 | 669680570 | 11590 | 11610 | 11610 | 11580 | 127 |
| 547 | 20230821 | 100000 | 668207630 | 11610 | 11610 | 11610 | 11600 | 79 |
| 548 | 20230821 | 095900 | 667290550 | 11610 | 11580 | 11610 | 11580 | 277 |
| 549 | 20230821 | 095800 | 664079110 | 11580 | 11600 | 11600 | 11580 | 114 |
| 550 | 20230821 | 095700 | 662757930 | 11600 | 11610 | 11620 | 11600 | 569 |
| 551 | 20230821 | 095600 | 656151130 | 11610 | 11600 | 11610 | 11600 | 121 |
| 552 | 20230821 | 095500 | 654746820 | 11600 | 11600 | 11610 | 11600 | 520 |
| 553 | 20230821 | 095400 | 648714760 | 11600 | 11610 | 11610 | 11600 | 209 |
| 554 | 20230821 | 095300 | 646289930 | 11620 | 11580 | 11620 | 11580 | 537 |
| 555 | 20230821 | 095200 | 640055010 | 11590 | 11590 | 11590 | 11570 | 785 |
| 556 | 20230821 | 095100 | 630967290 | 11590 | 11600 | 11600 | 11590 | 635 |
| 557 | 20230821 | 095000 | 623602180 | 11600 | 11640 | 11640 | 11600 | 745 |
| 558 | 20230821 | 094900 | 614953510 | 11640 | 11630 | 11640 | 11630 | 637 |
| 559 | 20230821 | 094800 | 607539090 | 11630 | 11620 | 11630 | 11620 | 638 |
| 560 | 20230821 | 094700 | 600121340 | 11620 | 11600 | 11620 | 11600 | 223 |
| 561 | 20230821 | 094600 | 597531560 | 11590 | 11620 | 11620 | 11590 | 540 |
| 562 | 20230821 | 094500 | 591260900 | 11600 | 11580 | 11620 | 11580 | 1623 |
| 563 | 20230821 | 094400 | 572420850 | 11560 | 11560 | 11560 | 11560 | 302 |
| 564 | 20230821 | 094300 | 568929730 | 11560 | 11580 | 11600 | 11560 | 852 |
| 565 | 20230821 | 094200 | 559067140 | 11590 | 11610 | 11610 | 11590 | 1293 |
| 566 | 20230821 | 094100 | 544068190 | 11610 | 11620 | 11620 | 11610 | 632 |
| 567 | 20230821 | 094000 | 536725640 | 11630 | 11620 | 11630 | 11620 | 449 |
| 568 | 20230821 | 093900 | 531507010 | 11620 | 11610 | 11620 | 11610 | 1149 |
| 569 | 20230821 | 093800 | 518159640 | 11610 | 11590 | 11610 | 11580 | 1652 |
| 570 | 20230821 | 093700 | 498998810 | 11590 | 11570 | 11600 | 11570 | 1504 |
| 571 | 20230821 | 093600 | 481572890 | 11570 | 11560 | 11570 | 11560 | 171 |
| 572 | 20230821 | 093500 | 479595470 | 11580 | 11550 | 11590 | 11550 | 802 |
| 573 | 20230821 | 093400 | 470325180 | 11560 | 11590 | 11590 | 11560 | 1037 |
| 574 | 20230821 | 093300 | 458321150 | 11590 | 11570 | 11590 | 11560 | 1143 |
| 575 | 20230821 | 093200 | 445086370 | 11560 | 11550 | 11560 | 11540 | 780 |
| 576 | 20230821 | 093100 | 436073280 | 11550 | 11530 | 11550 | 11530 | 1540 |
| 577 | 20230821 | 093000 | 418295260 | 11530 | 11510 | 11530 | 11510 | 832 |
| 578 | 20230821 | 092900 | 408706740 | 11530 | 11510 | 11530 | 11510 | 1173 |
| 579 | 20230821 | 092800 | 395191140 | 11520 | 11480 | 11540 | 11480 | 9447 |
| 580 | 20230821 | 092700 | 286489730 | 11490 | 11490 | 11500 | 11470 | 1687 |
| 581 | 20230821 | 092600 | 267105540 | 11490 | 11470 | 11500 | 11470 | 2858 |
| 582 | 20230821 | 092500 | 234282160 | 11470 | 11460 | 11470 | 11450 | 439 |
| 583 | 20230821 | 092400 | 229253180 | 11450 | 11440 | 11470 | 11440 | 2133 |
| 584 | 20230821 | 092300 | 204801740 | 11430 | 11400 | 11430 | 11400 | 305 |
| 585 | 20230821 | 092200 | 201323540 | 11450 | 11450 | 11450 | 11400 | 437 |
| 586 | 20230821 | 092100 | 196326480 | 11450 | 11420 | 11470 | 11420 | 2210 |
| 587 | 20230821 | 092000 | 171029420 | 11420 | 11410 | 11420 | 11410 | 583 |
| 588 | 20230821 | 091900 | 164371670 | 11410 | 11410 | 11420 | 11410 | 782 |
| 589 | 20230821 | 091800 | 155447950 | 11400 | 11350 | 11400 | 11350 | 1818 |
| 590 | 20230821 | 091700 | 134773170 | 11350 | 11330 | 11360 | 11330 | 2451 |
| 591 | 20230821 | 091600 | 106986760 | 11330 | 11340 | 11340 | 11330 | 491 |
| 592 | 20230821 | 091500 | 101423710 | 11340 | 11340 | 11340 | 11330 | 416 |
| 593 | 20230821 | 091400 | 96707380 | 11340 | 11340 | 11340 | 11340 | 16 |
| 594 | 20230821 | 091300 | 96525940 | 11340 | 11330 | 11340 | 11330 | 246 |
| 595 | 20230821 | 091200 | 93736500 | 11350 | 11350 | 11350 | 11350 | 531 |
| 596 | 20230821 | 091100 | 87709650 | 11350 | 11340 | 11360 | 11330 | 542 |
| 597 | 20230821 | 091000 | 81560900 | 11300 | 11340 | 11350 | 11300 | 236 |
| 598 | 20230821 | 090900 | 78887270 | 11360 | 11330 | 11360 | 11300 | 666 |
| 599 | 20230821 | 090800 | 71335820 | 11360 | 11330 | 11370 | 11330 | 248 |
| 600 | 20230821 | 090700 | 68517670 | 11330 | 11360 | 11390 | 11330 | 148 |
| 601 | 20230821 | 090600 | 66837140 | 11350 | 11410 | 11410 | 11350 | 485 |
| 602 | 20230821 | 090500 | 61317140 | 11420 | 11390 | 11420 | 11390 | 293 |
| 603 | 20230821 | 090400 | 57973620 | 11400 | 11350 | 11420 | 11350 | 673 |
| 604 | 20230821 | 090300 | 50305190 | 11380 | 11410 | 11420 | 11370 | 550 |
| 605 | 20230821 | 090200 | 44045470 | 11420 | 11420 | 11450 | 11400 | 1138 |
| 606 | 20230821 | 090100 | 31038730 | 11420 | 11420 | 11430 | 11370 | 682 |
| 607 | 20230821 | 090000 | 23261580 | 11430 | 11490 | 11490 | 11170 | 2027 |