29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 185800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 7732 |
| 3 | 20230821 | 185700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 4 | 20230821 | 185600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 5 | 20230821 | 185500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 6 | 20230821 | 185400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 7 | 20230821 | 185300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 8 | 20230821 | 185200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 9 | 20230821 | 185100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 10 | 20230821 | 185000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 11 | 20230821 | 184900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 12 | 20230821 | 184800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 13 | 20230821 | 184700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 14 | 20230821 | 184600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 15 | 20230821 | 184500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 16 | 20230821 | 184400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 17 | 20230821 | 184300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 18 | 20230821 | 184200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 19 | 20230821 | 184100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 20 | 20230821 | 184000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 21 | 20230821 | 183900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 22 | 20230821 | 183800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 23 | 20230821 | 183700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 24 | 20230821 | 183600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 25 | 20230821 | 183500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 26 | 20230821 | 183400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 27 | 20230821 | 183300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 28 | 20230821 | 183200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 29 | 20230821 | 183100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 30 | 20230821 | 183000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 31 | 20230821 | 182900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 32 | 20230821 | 182800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 7732 |
| 33 | 20230821 | 182700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 34 | 20230821 | 182600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 35 | 20230821 | 182500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 36 | 20230821 | 182400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 37 | 20230821 | 182300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 38 | 20230821 | 182200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 39 | 20230821 | 182100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 40 | 20230821 | 182000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 41 | 20230821 | 181900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 42 | 20230821 | 181800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 43 | 20230821 | 181700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 44 | 20230821 | 181600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 45 | 20230821 | 181500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 46 | 20230821 | 181400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 47 | 20230821 | 181300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 48 | 20230821 | 181200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 49 | 20230821 | 181100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 50 | 20230821 | 181000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 51 | 20230821 | 180900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 52 | 20230821 | 180800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 53 | 20230821 | 180700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 54 | 20230821 | 180600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 55 | 20230821 | 180500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 56 | 20230821 | 180400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 57 | 20230821 | 180300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 58 | 20230821 | 180200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 59 | 20230821 | 180100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 60 | 20230821 | 180000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 61 | 20230821 | 175900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 62 | 20230821 | 175800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 7732 |
| 63 | 20230821 | 175700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 64 | 20230821 | 175600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 65 | 20230821 | 175500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 66 | 20230821 | 175400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 67 | 20230821 | 175300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 68 | 20230821 | 175200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 69 | 20230821 | 175100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 70 | 20230821 | 175000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 71 | 20230821 | 174900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 72 | 20230821 | 174800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 73 | 20230821 | 174700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 74 | 20230821 | 174600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 75 | 20230821 | 174500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 76 | 20230821 | 174400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 77 | 20230821 | 174300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 78 | 20230821 | 174200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 79 | 20230821 | 174100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 80 | 20230821 | 174000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 81 | 20230821 | 173900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 82 | 20230821 | 173800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 83 | 20230821 | 173700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 84 | 20230821 | 173600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 85 | 20230821 | 173500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 86 | 20230821 | 173400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 87 | 20230821 | 173300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 88 | 20230821 | 173200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 89 | 20230821 | 173100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 90 | 20230821 | 173000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 91 | 20230821 | 172900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 92 | 20230821 | 172800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 7732 |
| 93 | 20230821 | 172700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 94 | 20230821 | 172600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 95 | 20230821 | 172500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 96 | 20230821 | 172400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 97 | 20230821 | 172300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 98 | 20230821 | 172200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 99 | 20230821 | 172100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 100 | 20230821 | 172000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 101 | 20230821 | 171900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 102 | 20230821 | 171800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 103 | 20230821 | 171700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 104 | 20230821 | 171600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 105 | 20230821 | 171500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 106 | 20230821 | 171400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 107 | 20230821 | 171300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 108 | 20230821 | 171200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 109 | 20230821 | 171100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 110 | 20230821 | 171000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 111 | 20230821 | 170900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 112 | 20230821 | 170800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 113 | 20230821 | 170700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 114 | 20230821 | 170600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 115 | 20230821 | 170500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 116 | 20230821 | 170400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 117 | 20230821 | 170300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 118 | 20230821 | 170200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 119 | 20230821 | 170100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 120 | 20230821 | 170000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 121 | 20230821 | 165900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 122 | 20230821 | 165800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 7732 |
| 123 | 20230821 | 165700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 124 | 20230821 | 165600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 125 | 20230821 | 165500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 126 | 20230821 | 165400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 127 | 20230821 | 165300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 128 | 20230821 | 165200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 129 | 20230821 | 165100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 130 | 20230821 | 165000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 131 | 20230821 | 164900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 132 | 20230821 | 164800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 133 | 20230821 | 164700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 134 | 20230821 | 164600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 135 | 20230821 | 164500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 136 | 20230821 | 164400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 137 | 20230821 | 164300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 138 | 20230821 | 164200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 139 | 20230821 | 164100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 140 | 20230821 | 164000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 141 | 20230821 | 163900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 142 | 20230821 | 163800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 143 | 20230821 | 163700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 144 | 20230821 | 163600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 145 | 20230821 | 163500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 146 | 20230821 | 163400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 147 | 20230821 | 163300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 148 | 20230821 | 163200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 149 | 20230821 | 163100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 150 | 20230821 | 163000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 151 | 20230821 | 162900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 152 | 20230821 | 162800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 7732 |
| 153 | 20230821 | 162700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 154 | 20230821 | 162600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 155 | 20230821 | 162500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 156 | 20230821 | 162400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 157 | 20230821 | 162300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 158 | 20230821 | 162200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 159 | 20230821 | 162100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 160 | 20230821 | 162000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 161 | 20230821 | 161900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 162 | 20230821 | 161800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 163 | 20230821 | 161700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 164 | 20230821 | 161600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 165 | 20230821 | 161500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 166 | 20230821 | 161400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 167 | 20230821 | 161300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 168 | 20230821 | 161200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 169 | 20230821 | 161100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 170 | 20230821 | 161000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 171 | 20230821 | 160900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 172 | 20230821 | 160800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 173 | 20230821 | 160700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 174 | 20230821 | 160600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 175 | 20230821 | 160500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 176 | 20230821 | 160400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 177 | 20230821 | 160300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 178 | 20230821 | 160200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 179 | 20230821 | 160100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 180 | 20230821 | 160000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 181 | 20230821 | 155900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 182 | 20230821 | 155800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 7732 |
| 183 | 20230821 | 155700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 184 | 20230821 | 155600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 185 | 20230821 | 155500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 186 | 20230821 | 155400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 187 | 20230821 | 155300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 188 | 20230821 | 155200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 189 | 20230821 | 155100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 190 | 20230821 | 155000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 191 | 20230821 | 154900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 192 | 20230821 | 154800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 193 | 20230821 | 154700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 194 | 20230821 | 154600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 195 | 20230821 | 154500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 196 | 20230821 | 154400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 197 | 20230821 | 154300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 198 | 20230821 | 154200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 199 | 20230821 | 154100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 200 | 20230821 | 154000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 201 | 20230821 | 153900 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 202 | 20230821 | 153800 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 203 | 20230821 | 153700 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 204 | 20230821 | 153600 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 205 | 20230821 | 153500 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 206 | 20230821 | 153400 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 207 | 20230821 | 153300 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 208 | 20230821 | 153200 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 209 | 20230821 | 153100 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 0 |
| 210 | 20230821 | 153000 | 1717159160 | 2155 | 2155 | 2155 | 2155 | 7732 |
| 211 | 20230821 | 152900 | 1700496700 | 2155 | 2155 | 2155 | 2155 | 0 |
| 212 | 20230821 | 152800 | 1700496700 | 2155 | 2155 | 2155 | 2155 | 0 |
| 213 | 20230821 | 152700 | 1700496700 | 2155 | 2155 | 2155 | 2155 | 0 |
| 214 | 20230821 | 152600 | 1700496700 | 2155 | 2155 | 2155 | 2155 | 0 |
| 215 | 20230821 | 152500 | 1700496700 | 2155 | 2155 | 2155 | 2155 | 0 |
| 216 | 20230821 | 152400 | 1700496700 | 2155 | 2155 | 2155 | 2155 | 0 |
| 217 | 20230821 | 152300 | 1700496700 | 2155 | 2155 | 2155 | 2155 | 0 |
| 218 | 20230821 | 152200 | 1700496700 | 2155 | 2155 | 2155 | 2155 | 0 |
| 219 | 20230821 | 152100 | 1700496700 | 2155 | 2155 | 2155 | 2155 | 0 |
| 220 | 20230821 | 152000 | 1700496700 | 2155 | 2155 | 2155 | 2155 | 0 |
| 221 | 20230821 | 151900 | 1700496700 | 2155 | 2145 | 2155 | 2145 | 596 |
| 222 | 20230821 | 151800 | 1699216110 | 2150 | 2150 | 2150 | 2150 | 826 |
| 223 | 20230821 | 151700 | 1697440210 | 2150 | 2150 | 2150 | 2150 | 457 |
| 224 | 20230821 | 151600 | 1696457660 | 2150 | 2150 | 2155 | 2145 | 718 |
| 225 | 20230821 | 151500 | 1694913665 | 2155 | 2155 | 2155 | 2150 | 4242 |
| 226 | 20230821 | 151400 | 1685790300 | 2150 | 2155 | 2155 | 2150 | 911 |
| 227 | 20230821 | 151300 | 1683831645 | 2150 | 2155 | 2155 | 2150 | 9 |
| 228 | 20230821 | 151200 | 1683812290 | 2150 | 2150 | 2150 | 2150 | 864 |
| 229 | 20230821 | 151100 | 1681954690 | 2155 | 2155 | 2155 | 2155 | 314 |
| 230 | 20230821 | 151000 | 1681278020 | 2155 | 2155 | 2155 | 2155 | 46 |
| 231 | 20230821 | 150900 | 1681178890 | 2155 | 2150 | 2155 | 2150 | 1196 |
| 232 | 20230821 | 150800 | 1678607485 | 2145 | 2145 | 2150 | 2145 | 354 |
| 233 | 20230821 | 150700 | 1677848065 | 2145 | 2145 | 2145 | 2145 | 954 |
| 234 | 20230821 | 150600 | 1675801735 | 2145 | 2145 | 2150 | 2145 | 204 |
| 235 | 20230821 | 150500 | 1675364150 | 2145 | 2145 | 2145 | 2145 | 3100 |
| 236 | 20230821 | 150400 | 1668714650 | 2145 | 2145 | 2145 | 2145 | 0 |
| 237 | 20230821 | 150300 | 1668714650 | 2145 | 2150 | 2150 | 2145 | 4536 |
| 238 | 20230821 | 150200 | 1658979550 | 2150 | 2155 | 2155 | 2150 | 3597 |
| 239 | 20230821 | 150100 | 1651235865 | 2160 | 2160 | 2160 | 2160 | 0 |
| 240 | 20230821 | 150000 | 1651235865 | 2160 | 2150 | 2160 | 2150 | 168 |
| 241 | 20230821 | 145900 | 1650874495 | 2160 | 2160 | 2160 | 2160 | 14 |
| 242 | 20230821 | 145800 | 1650844255 | 2155 | 2155 | 2155 | 2155 | 200 |
| 243 | 20230821 | 145700 | 1650413255 | 2150 | 2155 | 2155 | 2150 | 9822 |
| 244 | 20230821 | 145600 | 1629295365 | 2160 | 2160 | 2160 | 2160 | 0 |
| 245 | 20230821 | 145500 | 1629295365 | 2160 | 2160 | 2160 | 2160 | 1 |
| 246 | 20230821 | 145400 | 1629293205 | 2150 | 2150 | 2150 | 2150 | 370 |
| 247 | 20230821 | 145300 | 1628497705 | 2150 | 2150 | 2150 | 2150 | 0 |
| 248 | 20230821 | 145200 | 1628497705 | 2150 | 2150 | 2150 | 2150 | 0 |
| 249 | 20230821 | 145100 | 1628497705 | 2150 | 2150 | 2150 | 2150 | 51 |
| 250 | 20230821 | 145000 | 1628388055 | 2155 | 2150 | 2155 | 2150 | 3290 |
| 251 | 20230821 | 144900 | 1621314260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 252 | 20230821 | 144800 | 1621314260 | 2150 | 2160 | 2160 | 2150 | 4970 |
| 253 | 20230821 | 144700 | 1610628660 | 2160 | 2155 | 2160 | 2155 | 357 |
| 254 | 20230821 | 144600 | 1609858740 | 2155 | 2155 | 2155 | 2155 | 231 |
| 255 | 20230821 | 144500 | 1609360935 | 2155 | 2155 | 2155 | 2150 | 1012 |
| 256 | 20230821 | 144400 | 1607185075 | 2155 | 2155 | 2155 | 2155 | 1000 |
| 257 | 20230821 | 144300 | 1605030075 | 2160 | 2160 | 2160 | 2160 | 1 |
| 258 | 20230821 | 144200 | 1605027915 | 2155 | 2155 | 2155 | 2155 | 9653 |
| 259 | 20230821 | 144100 | 1584225700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 260 | 20230821 | 144000 | 1584225700 | 2165 | 2160 | 2165 | 2160 | 5556 |
| 261 | 20230821 | 143900 | 1572224715 | 2165 | 2165 | 2165 | 2165 | 0 |
| 262 | 20230821 | 143800 | 1572224715 | 2165 | 2165 | 2165 | 2165 | 21 |
| 263 | 20230821 | 143700 | 1572179250 | 2160 | 2160 | 2160 | 2160 | 6 |
| 264 | 20230821 | 143600 | 1572166290 | 2160 | 2160 | 2160 | 2160 | 0 |
| 265 | 20230821 | 143500 | 1572166290 | 2160 | 2160 | 2160 | 2160 | 1001 |
| 266 | 20230821 | 143400 | 1570004130 | 2160 | 2160 | 2160 | 2160 | 1 |
| 267 | 20230821 | 143300 | 1570001970 | 2160 | 2160 | 2160 | 2160 | 1000 |
| 268 | 20230821 | 143200 | 1567841970 | 2160 | 2165 | 2165 | 2160 | 1133 |
| 269 | 20230821 | 143100 | 1565389275 | 2165 | 2165 | 2165 | 2165 | 5 |
| 270 | 20230821 | 143000 | 1565378450 | 2165 | 2160 | 2165 | 2160 | 1524 |
| 271 | 20230821 | 142900 | 1562086400 | 2160 | 2160 | 2160 | 2160 | 5303 |
| 272 | 20230821 | 142800 | 1550631920 | 2165 | 2165 | 2165 | 2165 | 926 |
| 273 | 20230821 | 142700 | 1548627130 | 2165 | 2165 | 2165 | 2165 | 3000 |
| 274 | 20230821 | 142600 | 1542132130 | 2165 | 2165 | 2165 | 2165 | 614 |
| 275 | 20230821 | 142500 | 1540802820 | 2165 | 2165 | 2165 | 2165 | 0 |
| 276 | 20230821 | 142400 | 1540802820 | 2165 | 2160 | 2165 | 2160 | 527 |
| 277 | 20230821 | 142300 | 1539662515 | 2165 | 2165 | 2165 | 2165 | 60 |
| 278 | 20230821 | 142200 | 1539532615 | 2165 | 2165 | 2165 | 2165 | 2450 |
| 279 | 20230821 | 142100 | 1534228365 | 2165 | 2175 | 2175 | 2165 | 2405 |
| 280 | 20230821 | 142000 | 1529021520 | 2165 | 2165 | 2165 | 2165 | 0 |
| 281 | 20230821 | 141900 | 1529021520 | 2165 | 2175 | 2175 | 2165 | 371 |
| 282 | 20230821 | 141800 | 1528218255 | 2165 | 2165 | 2165 | 2165 | 0 |
| 283 | 20230821 | 141700 | 1528218255 | 2165 | 2165 | 2165 | 2165 | 0 |
| 284 | 20230821 | 141600 | 1528218255 | 2165 | 2165 | 2165 | 2165 | 0 |
| 285 | 20230821 | 141500 | 1528218255 | 2165 | 2175 | 2175 | 2165 | 8077 |
| 286 | 20230821 | 141400 | 1510708430 | 2175 | 2175 | 2175 | 2175 | 461 |
| 287 | 20230821 | 141300 | 1509705755 | 2165 | 2165 | 2165 | 2165 | 500 |
| 288 | 20230821 | 141200 | 1508623255 | 2175 | 2175 | 2175 | 2175 | 20 |
| 289 | 20230821 | 141100 | 1508579755 | 2175 | 2165 | 2175 | 2165 | 1046 |
| 290 | 20230821 | 141000 | 1506310165 | 2165 | 2165 | 2165 | 2165 | 0 |
| 291 | 20230821 | 140900 | 1506310165 | 2165 | 2165 | 2165 | 2165 | 80 |
| 292 | 20230821 | 140800 | 1506136965 | 2165 | 2170 | 2175 | 2165 | 7516 |
| 293 | 20230821 | 140700 | 1489797165 | 2175 | 2175 | 2175 | 2175 | 15 |
| 294 | 20230821 | 140600 | 1489764540 | 2170 | 2170 | 2170 | 2170 | 500 |
| 295 | 20230821 | 140500 | 1488679540 | 2170 | 2170 | 2170 | 2170 | 0 |
| 296 | 20230821 | 140400 | 1488679540 | 2170 | 2165 | 2170 | 2165 | 1394 |
| 297 | 20230821 | 140300 | 1485654590 | 2165 | 2165 | 2165 | 2165 | 231 |
| 298 | 20230821 | 140200 | 1485154475 | 2170 | 2170 | 2170 | 2170 | 1 |
| 299 | 20230821 | 140100 | 1485152305 | 2170 | 2165 | 2170 | 2165 | 2588 |
| 300 | 20230821 | 140000 | 1479549280 | 2160 | 2160 | 2165 | 2160 | 2024 |
| 301 | 20230821 | 135900 | 1475177260 | 2165 | 2165 | 2165 | 2165 | 53 |
| 302 | 20230821 | 135800 | 1475062515 | 2165 | 2165 | 2165 | 2165 | 50 |
| 303 | 20230821 | 135700 | 1474954265 | 2160 | 2160 | 2160 | 2160 | 300 |
| 304 | 20230821 | 135600 | 1474306265 | 2160 | 2160 | 2160 | 2160 | 0 |
| 305 | 20230821 | 135500 | 1474306265 | 2160 | 2160 | 2160 | 2160 | 1259 |
| 306 | 20230821 | 135400 | 1471586825 | 2160 | 2165 | 2165 | 2160 | 1510 |
| 307 | 20230821 | 135300 | 1468325175 | 2165 | 2165 | 2165 | 2165 | 68 |
| 308 | 20230821 | 135200 | 1468177955 | 2165 | 2165 | 2165 | 2165 | 0 |
| 309 | 20230821 | 135100 | 1468177955 | 2165 | 2165 | 2165 | 2165 | 0 |
| 310 | 20230821 | 135000 | 1468177955 | 2165 | 2165 | 2165 | 2165 | 0 |
| 311 | 20230821 | 134900 | 1468177955 | 2165 | 2165 | 2165 | 2165 | 100 |
| 312 | 20230821 | 134800 | 1467961455 | 2160 | 2160 | 2160 | 2160 | 20 |
| 313 | 20230821 | 134700 | 1467918255 | 2160 | 2160 | 2160 | 2160 | 363 |
| 314 | 20230821 | 134600 | 1467134175 | 2165 | 2165 | 2165 | 2165 | 100 |
| 315 | 20230821 | 134500 | 1466917675 | 2165 | 2165 | 2165 | 2165 | 43 |
| 316 | 20230821 | 134400 | 1466824580 | 2165 | 2165 | 2165 | 2165 | 4381 |
| 317 | 20230821 | 134300 | 1457339715 | 2165 | 2165 | 2165 | 2165 | 1 |
| 318 | 20230821 | 134200 | 1457337550 | 2165 | 2170 | 2170 | 2165 | 52 |
| 319 | 20230821 | 134100 | 1457224720 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 320 | 20230821 | 134000 | 1455054720 | 2170 | 2170 | 2170 | 2170 | 0 |
| 321 | 20230821 | 133900 | 1455054720 | 2170 | 2170 | 2170 | 2170 | 105 |
| 322 | 20230821 | 133800 | 1454826870 | 2165 | 2170 | 2170 | 2165 | 6010 |
| 323 | 20230821 | 133700 | 1441815170 | 2170 | 2170 | 2170 | 2170 | 500 |
| 324 | 20230821 | 133600 | 1440730170 | 2165 | 2165 | 2165 | 2165 | 14 |
| 325 | 20230821 | 133500 | 1440699860 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 326 | 20230821 | 133400 | 1438529860 | 2170 | 2170 | 2170 | 2170 | 0 |
| 327 | 20230821 | 133300 | 1438529860 | 2170 | 2170 | 2170 | 2170 | 19 |
| 328 | 20230821 | 133200 | 1438488630 | 2165 | 2165 | 2175 | 2165 | 408 |
| 329 | 20230821 | 133100 | 1437601340 | 2170 | 2170 | 2170 | 2170 | 30 |
| 330 | 20230821 | 133000 | 1437536240 | 2170 | 2175 | 2175 | 2170 | 306 |
| 331 | 20230821 | 132900 | 1436872190 | 2170 | 2175 | 2175 | 2170 | 307 |
| 332 | 20230821 | 132800 | 1436205990 | 2170 | 2170 | 2170 | 2170 | 520 |
| 333 | 20230821 | 132700 | 1435077590 | 2170 | 2170 | 2170 | 2170 | 955 |
| 334 | 20230821 | 132600 | 1433005240 | 2175 | 2175 | 2175 | 2175 | 20 |
| 335 | 20230821 | 132500 | 1432961740 | 2170 | 2170 | 2170 | 2170 | 100 |
| 336 | 20230821 | 132400 | 1432744740 | 2170 | 2175 | 2175 | 2170 | 1637 |
| 337 | 20230821 | 132300 | 1429189865 | 2175 | 2175 | 2175 | 2175 | 101 |
| 338 | 20230821 | 132200 | 1428970190 | 2175 | 2175 | 2175 | 2175 | 311 |
| 339 | 20230821 | 132100 | 1428293765 | 2175 | 2175 | 2175 | 2175 | 94 |
| 340 | 20230821 | 132000 | 1428089315 | 2175 | 2185 | 2185 | 2175 | 9980 |
| 341 | 20230821 | 131900 | 1406373075 | 2185 | 2185 | 2185 | 2180 | 1329 |
| 342 | 20230821 | 131800 | 1403469285 | 2185 | 2180 | 2185 | 2180 | 2 |
| 343 | 20230821 | 131700 | 1403464920 | 2180 | 2185 | 2185 | 2180 | 1359 |
| 344 | 20230821 | 131600 | 1400501505 | 2185 | 2180 | 2185 | 2180 | 3011 |
| 345 | 20230821 | 131500 | 1393937470 | 2180 | 2180 | 2180 | 2180 | 0 |
| 346 | 20230821 | 131400 | 1393937470 | 2180 | 2175 | 2180 | 2175 | 2450 |
| 347 | 20230821 | 131300 | 1388600470 | 2180 | 2180 | 2180 | 2180 | 0 |
| 348 | 20230821 | 131200 | 1388600470 | 2180 | 2175 | 2180 | 2175 | 501 |
| 349 | 20230821 | 131100 | 1387510790 | 2175 | 2170 | 2175 | 2170 | 5631 |
| 350 | 20230821 | 131000 | 1375263665 | 2175 | 2170 | 2175 | 2170 | 101 |
| 351 | 20230821 | 130900 | 1375044490 | 2175 | 2170 | 2175 | 2170 | 110 |
| 352 | 20230821 | 130800 | 1374805740 | 2170 | 2175 | 2175 | 2170 | 400 |
| 353 | 20230821 | 130700 | 1373936240 | 2175 | 2175 | 2175 | 2175 | 1 |
| 354 | 20230821 | 130600 | 1373934065 | 2170 | 2170 | 2170 | 2170 | 714 |
| 355 | 20230821 | 130500 | 1372384685 | 2160 | 2165 | 2165 | 2160 | 905 |
| 356 | 20230821 | 130400 | 1370425385 | 2165 | 2170 | 2170 | 2165 | 530 |
| 357 | 20230821 | 130300 | 1369277435 | 2170 | 2165 | 2175 | 2165 | 502 |
| 358 | 20230821 | 130200 | 1368187590 | 2170 | 2165 | 2170 | 2165 | 202 |
| 359 | 20230821 | 130100 | 1367750250 | 2165 | 2165 | 2165 | 2165 | 334 |
| 360 | 20230821 | 130000 | 1367027140 | 2170 | 2170 | 2170 | 2170 | 42 |
| 361 | 20230821 | 125900 | 1366936000 | 2175 | 2175 | 2175 | 2175 | 19 |
| 362 | 20230821 | 125800 | 1366894675 | 2165 | 2165 | 2165 | 2165 | 493 |
| 363 | 20230821 | 125700 | 1365827330 | 2165 | 2165 | 2165 | 2165 | 7 |
| 364 | 20230821 | 125600 | 1365812175 | 2165 | 2165 | 2165 | 2165 | 0 |
| 365 | 20230821 | 125500 | 1365812175 | 2165 | 2160 | 2175 | 2160 | 1886 |
| 366 | 20230821 | 125400 | 1361735900 | 2175 | 2165 | 2175 | 2165 | 3367 |
| 367 | 20230821 | 125300 | 1354434675 | 2165 | 2170 | 2170 | 2165 | 6944 |
| 368 | 20230821 | 125200 | 1339389480 | 2175 | 2175 | 2175 | 2175 | 0 |
| 369 | 20230821 | 125100 | 1339389480 | 2175 | 2175 | 2175 | 2175 | 1 |
| 370 | 20230821 | 125000 | 1339387305 | 2175 | 2170 | 2175 | 2170 | 352 |
| 371 | 20230821 | 124900 | 1338623460 | 2170 | 2170 | 2170 | 2170 | 489 |
| 372 | 20230821 | 124800 | 1337562330 | 2175 | 2175 | 2175 | 2175 | 1 |
| 373 | 20230821 | 124700 | 1337560155 | 2175 | 2175 | 2175 | 2175 | 0 |
| 374 | 20230821 | 124600 | 1337560155 | 2175 | 2175 | 2175 | 2175 | 7 |
| 375 | 20230821 | 124500 | 1337544930 | 2175 | 2175 | 2175 | 2175 | 4 |
| 376 | 20230821 | 124400 | 1337536230 | 2170 | 2170 | 2170 | 2170 | 0 |
| 377 | 20230821 | 124300 | 1337536230 | 2170 | 2170 | 2170 | 2170 | 533 |
| 378 | 20230821 | 124200 | 1336379620 | 2175 | 2175 | 2175 | 2175 | 0 |
| 379 | 20230821 | 124100 | 1336379620 | 2175 | 2175 | 2175 | 2175 | 18 |
| 380 | 20230821 | 124000 | 1336340470 | 2175 | 2175 | 2175 | 2175 | 7 |
| 381 | 20230821 | 123900 | 1336325245 | 2175 | 2170 | 2175 | 2170 | 789 |
| 382 | 20230821 | 123800 | 1334609375 | 2175 | 2175 | 2175 | 2175 | 0 |
| 383 | 20230821 | 123700 | 1334609375 | 2175 | 2175 | 2175 | 2175 | 0 |
| 384 | 20230821 | 123600 | 1334609375 | 2175 | 2175 | 2175 | 2175 | 0 |
| 385 | 20230821 | 123500 | 1334609375 | 2175 | 2170 | 2175 | 2170 | 782 |
| 386 | 20230821 | 123400 | 1332909075 | 2175 | 2175 | 2175 | 2175 | 50 |
| 387 | 20230821 | 123300 | 1332800325 | 2175 | 2170 | 2175 | 2170 | 8100 |
| 388 | 20230821 | 123200 | 1315198505 | 2165 | 2165 | 2165 | 2165 | 693 |
| 389 | 20230821 | 123100 | 1313698160 | 2160 | 2165 | 2165 | 2160 | 7 |
| 390 | 20230821 | 123000 | 1313683030 | 2165 | 2165 | 2170 | 2165 | 2972 |
| 391 | 20230821 | 122900 | 1307244850 | 2170 | 2165 | 2170 | 2165 | 991 |
| 392 | 20230821 | 122800 | 1305098345 | 2165 | 2165 | 2165 | 2165 | 0 |
| 393 | 20230821 | 122700 | 1305098345 | 2165 | 2165 | 2165 | 2165 | 999 |
| 394 | 20230821 | 122600 | 1302935510 | 2170 | 2170 | 2170 | 2170 | 193 |
| 395 | 20230821 | 122500 | 1302516700 | 2170 | 2170 | 2170 | 2170 | 300 |
| 396 | 20230821 | 122400 | 1301865700 | 2170 | 2170 | 2170 | 2170 | 0 |
| 397 | 20230821 | 122300 | 1301865700 | 2170 | 2165 | 2170 | 2165 | 38 |
| 398 | 20230821 | 122200 | 1301783290 | 2165 | 2165 | 2165 | 2165 | 0 |
| 399 | 20230821 | 122100 | 1301783290 | 2165 | 2165 | 2165 | 2165 | 0 |
| 400 | 20230821 | 122000 | 1301783290 | 2165 | 2165 | 2165 | 2165 | 120 |
| 401 | 20230821 | 121900 | 1301523490 | 2165 | 2165 | 2165 | 2165 | 1 |
| 402 | 20230821 | 121800 | 1301521325 | 2170 | 2170 | 2170 | 2170 | 14 |
| 403 | 20230821 | 121700 | 1301490945 | 2165 | 2165 | 2170 | 2165 | 1511 |
| 404 | 20230821 | 121600 | 1298219605 | 2165 | 2165 | 2165 | 2165 | 1055 |
| 405 | 20230821 | 121500 | 1295935530 | 2175 | 2175 | 2175 | 2175 | 36 |
| 406 | 20230821 | 121400 | 1295857230 | 2175 | 2175 | 2175 | 2165 | 111 |
| 407 | 20230821 | 121300 | 1295616805 | 2175 | 2175 | 2175 | 2175 | 300 |
| 408 | 20230821 | 121200 | 1294964305 | 2175 | 2175 | 2175 | 2175 | 0 |
| 409 | 20230821 | 121100 | 1294964305 | 2175 | 2175 | 2175 | 2175 | 0 |
| 410 | 20230821 | 121000 | 1294964305 | 2175 | 2175 | 2175 | 2175 | 0 |
| 411 | 20230821 | 120900 | 1294964305 | 2175 | 2175 | 2175 | 2175 | 1 |
| 412 | 20230821 | 120800 | 1294962130 | 2165 | 2170 | 2170 | 2165 | 4501 |
| 413 | 20230821 | 120700 | 1285197230 | 2175 | 2175 | 2175 | 2175 | 30 |
| 414 | 20230821 | 120600 | 1285131980 | 2175 | 2175 | 2175 | 2175 | 2250 |
| 415 | 20230821 | 120500 | 1280238230 | 2175 | 2175 | 2175 | 2175 | 120 |
| 416 | 20230821 | 120400 | 1279977230 | 2170 | 2170 | 2170 | 2170 | 360 |
| 417 | 20230821 | 120300 | 1279196030 | 2170 | 2170 | 2170 | 2170 | 48 |
| 418 | 20230821 | 120200 | 1279091870 | 2175 | 2170 | 2175 | 2170 | 130 |
| 419 | 20230821 | 120100 | 1278809670 | 2170 | 2170 | 2170 | 2170 | 501 |
| 420 | 20230821 | 120000 | 1277722500 | 2170 | 2170 | 2170 | 2170 | 1 |
| 421 | 20230821 | 115900 | 1277720330 | 2175 | 2170 | 2175 | 2170 | 15 |
| 422 | 20230821 | 115800 | 1277687730 | 2170 | 2170 | 2170 | 2170 | 172 |
| 423 | 20230821 | 115700 | 1277314490 | 2170 | 2170 | 2170 | 2170 | 0 |
| 424 | 20230821 | 115600 | 1277314490 | 2170 | 2175 | 2175 | 2170 | 2 |
| 425 | 20230821 | 115500 | 1277310145 | 2170 | 2175 | 2175 | 2170 | 157 |
| 426 | 20230821 | 115400 | 1276969205 | 2175 | 2175 | 2175 | 2175 | 37 |
| 427 | 20230821 | 115300 | 1276888730 | 2175 | 2175 | 2175 | 2175 | 100 |
| 428 | 20230821 | 115200 | 1276671230 | 2175 | 2175 | 2175 | 2175 | 11 |
| 429 | 20230821 | 115100 | 1276647305 | 2165 | 2170 | 2170 | 2165 | 2510 |
| 430 | 20230821 | 115000 | 1271213105 | 2170 | 2170 | 2170 | 2170 | 719 |
| 431 | 20230821 | 114900 | 1269652875 | 2170 | 2165 | 2170 | 2165 | 6 |
| 432 | 20230821 | 114800 | 1269639860 | 2165 | 2165 | 2165 | 2165 | 332 |
| 433 | 20230821 | 114700 | 1268921080 | 2165 | 2160 | 2165 | 2160 | 927 |
| 434 | 20230821 | 114600 | 1266918520 | 2160 | 2160 | 2160 | 2160 | 1 |
| 435 | 20230821 | 114500 | 1266916360 | 2160 | 2175 | 2175 | 2160 | 150 |
| 436 | 20230821 | 114400 | 1266591550 | 2175 | 2165 | 2175 | 2165 | 1234 |
| 437 | 20230821 | 114300 | 1263913580 | 2165 | 2160 | 2165 | 2160 | 3518 |
| 438 | 20230821 | 114200 | 1256299700 | 2160 | 2160 | 2160 | 2160 | 0 |
| 439 | 20230821 | 114100 | 1256299700 | 2160 | 2165 | 2165 | 2160 | 90 |
| 440 | 20230821 | 114000 | 1256105250 | 2165 | 2165 | 2165 | 2165 | 15 |
| 441 | 20230821 | 113900 | 1256072775 | 2160 | 2165 | 2165 | 2160 | 64 |
| 442 | 20230821 | 113800 | 1255934485 | 2165 | 2165 | 2165 | 2165 | 0 |
| 443 | 20230821 | 113700 | 1255934485 | 2165 | 2165 | 2165 | 2165 | 300 |
| 444 | 20230821 | 113600 | 1255284985 | 2170 | 2165 | 2170 | 2165 | 505 |
| 445 | 20230821 | 113500 | 1254191635 | 2170 | 2170 | 2170 | 2170 | 285 |
| 446 | 20230821 | 113400 | 1253573185 | 2170 | 2165 | 2170 | 2155 | 3474 |
| 447 | 20230821 | 113300 | 1246045145 | 2165 | 2165 | 2165 | 2165 | 0 |
| 448 | 20230821 | 113200 | 1246045145 | 2165 | 2170 | 2170 | 2165 | 1309 |
| 449 | 20230821 | 113100 | 1243208610 | 2175 | 2175 | 2175 | 2175 | 200 |
| 450 | 20230821 | 113000 | 1242773610 | 2175 | 2170 | 2175 | 2170 | 601 |
| 451 | 20230821 | 112900 | 1241468990 | 2170 | 2175 | 2175 | 2170 | 203 |
| 452 | 20230821 | 112800 | 1241027480 | 2175 | 2170 | 2175 | 2165 | 2000 |
| 453 | 20230821 | 112700 | 1236689480 | 2165 | 2170 | 2170 | 2160 | 701 |
| 454 | 20230821 | 112600 | 1235174310 | 2170 | 2170 | 2170 | 2170 | 20 |
| 455 | 20230821 | 112500 | 1235130910 | 2170 | 2160 | 2170 | 2160 | 688 |
| 456 | 20230821 | 112400 | 1233644820 | 2160 | 2160 | 2160 | 2160 | 7134 |
| 457 | 20230821 | 112300 | 1218235380 | 2160 | 2175 | 2175 | 2150 | 7362 |
| 458 | 20230821 | 112200 | 1202311710 | 2170 | 2170 | 2170 | 2170 | 0 |
| 459 | 20230821 | 112100 | 1202311710 | 2170 | 2175 | 2175 | 2170 | 656 |
| 460 | 20230821 | 112000 | 1200886410 | 2175 | 2170 | 2175 | 2170 | 1589 |
| 461 | 20230821 | 111900 | 1197434125 | 2175 | 2185 | 2185 | 2175 | 19591 |
| 462 | 20230821 | 111800 | 1154718975 | 2185 | 2185 | 2190 | 2185 | 1339 |
| 463 | 20230821 | 111700 | 1151793140 | 2185 | 2185 | 2190 | 2185 | 1142 |
| 464 | 20230821 | 111600 | 1149297210 | 2185 | 2185 | 2190 | 2185 | 1385 |
| 465 | 20230821 | 111500 | 1146270485 | 2190 | 2190 | 2190 | 2190 | 2278 |
| 466 | 20230821 | 111400 | 1141281665 | 2190 | 2180 | 2190 | 2180 | 2468 |
| 467 | 20230821 | 111300 | 1135879995 | 2190 | 2185 | 2190 | 2185 | 308 |
| 468 | 20230821 | 111200 | 1135206975 | 2185 | 2185 | 2195 | 2180 | 2247 |
| 469 | 20230821 | 111100 | 1130294550 | 2185 | 2185 | 2190 | 2185 | 8695 |
| 470 | 20230821 | 111000 | 1111262025 | 2185 | 2185 | 2185 | 2185 | 1732 |
| 471 | 20230821 | 110900 | 1107477605 | 2185 | 2180 | 2185 | 2180 | 3661 |
| 472 | 20230821 | 110800 | 1099486570 | 2180 | 2175 | 2180 | 2175 | 30 |
| 473 | 20230821 | 110700 | 1099421270 | 2170 | 2175 | 2180 | 2170 | 4580 |
| 474 | 20230821 | 110600 | 1089461695 | 2170 | 2170 | 2170 | 2170 | 4406 |
| 475 | 20230821 | 110500 | 1079900675 | 2170 | 2165 | 2170 | 2165 | 1001 |
| 476 | 20230821 | 110400 | 1077733505 | 2155 | 2160 | 2165 | 2155 | 6410 |
| 477 | 20230821 | 110300 | 1063885395 | 2160 | 2165 | 2165 | 2160 | 716 |
| 478 | 20230821 | 110200 | 1062335485 | 2165 | 2160 | 2165 | 2160 | 89 |
| 479 | 20230821 | 110100 | 1062143150 | 2160 | 2160 | 2160 | 2160 | 200 |
| 480 | 20230821 | 110000 | 1061711150 | 2160 | 2160 | 2165 | 2160 | 5695 |
| 481 | 20230821 | 105900 | 1049409895 | 2155 | 2155 | 2155 | 2155 | 0 |
| 482 | 20230821 | 105800 | 1049409895 | 2155 | 2155 | 2160 | 2155 | 6011 |
| 483 | 20230821 | 105700 | 1036450940 | 2155 | 2145 | 2155 | 2145 | 5118 |
| 484 | 20230821 | 105600 | 1025436890 | 2145 | 2145 | 2145 | 2145 | 260 |
| 485 | 20230821 | 105500 | 1024879190 | 2140 | 2145 | 2145 | 2140 | 1040 |
| 486 | 20230821 | 105400 | 1022653390 | 2145 | 2145 | 2145 | 2145 | 0 |
| 487 | 20230821 | 105300 | 1022653390 | 2145 | 2145 | 2145 | 2145 | 802 |
| 488 | 20230821 | 105200 | 1020933100 | 2145 | 2145 | 2145 | 2145 | 0 |
| 489 | 20230821 | 105100 | 1020933100 | 2145 | 2145 | 2145 | 2145 | 1050 |
| 490 | 20230821 | 105000 | 1018680850 | 2145 | 2150 | 2150 | 2145 | 3003 |
| 491 | 20230821 | 104900 | 1012239400 | 2140 | 2150 | 2150 | 2140 | 2781 |
| 492 | 20230821 | 104800 | 1006284525 | 2150 | 2150 | 2150 | 2150 | 0 |
| 493 | 20230821 | 104700 | 1006284525 | 2150 | 2145 | 2150 | 2145 | 189 |
| 494 | 20230821 | 104600 | 1005878215 | 2145 | 2145 | 2145 | 2145 | 2492 |
| 495 | 20230821 | 104500 | 1000532875 | 2150 | 2150 | 2150 | 2145 | 660 |
| 496 | 20230821 | 104400 | 999116775 | 2155 | 2155 | 2155 | 2155 | 4 |
| 497 | 20230821 | 104300 | 999108155 | 2150 | 2150 | 2150 | 2150 | 150 |
| 498 | 20230821 | 104200 | 998785655 | 2150 | 2150 | 2150 | 2150 | 200 |
| 499 | 20230821 | 104100 | 998355655 | 2150 | 2150 | 2150 | 2150 | 3 |
| 500 | 20230821 | 104000 | 998349205 | 2150 | 2150 | 2150 | 2145 | 2594 |
| 501 | 20230821 | 103900 | 992784855 | 2155 | 2150 | 2155 | 2150 | 2000 |
| 502 | 20230821 | 103800 | 988476085 | 2155 | 2150 | 2155 | 2150 | 11 |
| 503 | 20230821 | 103700 | 988452430 | 2150 | 2155 | 2155 | 2150 | 30 |
| 504 | 20230821 | 103600 | 988387830 | 2155 | 2160 | 2160 | 2155 | 7284 |
| 505 | 20230821 | 103500 | 972684800 | 2160 | 2155 | 2160 | 2155 | 2730 |
| 506 | 20230821 | 103400 | 966801400 | 2160 | 2155 | 2160 | 2155 | 5999 |
| 507 | 20230821 | 103300 | 953868555 | 2155 | 2160 | 2160 | 2155 | 1622 |
| 508 | 20230821 | 103200 | 950373085 | 2160 | 2155 | 2160 | 2150 | 3752 |
| 509 | 20230821 | 103100 | 942292340 | 2150 | 2145 | 2150 | 2145 | 13681 |
| 510 | 20230821 | 103000 | 912890970 | 2145 | 2145 | 2145 | 2145 | 1144 |
| 511 | 20230821 | 102900 | 910437090 | 2145 | 2145 | 2145 | 2145 | 4565 |
| 512 | 20230821 | 102800 | 900645165 | 2140 | 2145 | 2145 | 2140 | 1550 |
| 513 | 20230821 | 102700 | 897327915 | 2150 | 2145 | 2150 | 2145 | 6203 |
| 514 | 20230821 | 102600 | 883995850 | 2145 | 2150 | 2150 | 2145 | 8715 |
| 515 | 20230821 | 102500 | 865287830 | 2145 | 2145 | 2145 | 2145 | 2771 |
| 516 | 20230821 | 102400 | 859344035 | 2145 | 2140 | 2145 | 2140 | 117 |
| 517 | 20230821 | 102300 | 859093635 | 2140 | 2140 | 2140 | 2140 | 0 |
| 518 | 20230821 | 102200 | 859093635 | 2140 | 2140 | 2140 | 2140 | 1468 |
| 519 | 20230821 | 102100 | 855952115 | 2140 | 2140 | 2145 | 2140 | 3616 |
| 520 | 20230821 | 102000 | 848211295 | 2130 | 2130 | 2140 | 2130 | 3560 |
| 521 | 20230821 | 101900 | 840613135 | 2125 | 2125 | 2125 | 2125 | 553 |
| 522 | 20230821 | 101800 | 839438010 | 2120 | 2120 | 2120 | 2115 | 1675 |
| 523 | 20230821 | 101700 | 835888010 | 2115 | 2115 | 2120 | 2115 | 168 |
| 524 | 20230821 | 101600 | 835532685 | 2120 | 2120 | 2120 | 2115 | 368 |
| 525 | 20230821 | 101500 | 834754265 | 2125 | 2125 | 2125 | 2120 | 2454 |
| 526 | 20230821 | 101400 | 829551755 | 2120 | 2120 | 2120 | 2120 | 100 |
| 527 | 20230821 | 101300 | 829339755 | 2120 | 2130 | 2130 | 2120 | 8576 |
| 528 | 20230821 | 101200 | 811125925 | 2130 | 2130 | 2130 | 2125 | 1205 |
| 529 | 20230821 | 101100 | 808559505 | 2135 | 2130 | 2135 | 2130 | 161 |
| 530 | 20230821 | 101000 | 808215820 | 2130 | 2135 | 2135 | 2130 | 61 |
| 531 | 20230821 | 100900 | 808085885 | 2135 | 2140 | 2140 | 2125 | 456 |
| 532 | 20230821 | 100800 | 807115545 | 2135 | 2130 | 2140 | 2130 | 4230 |
| 533 | 20230821 | 100700 | 798076310 | 2130 | 2130 | 2130 | 2130 | 2401 |
| 534 | 20230821 | 100600 | 792962180 | 2130 | 2130 | 2130 | 2130 | 2778 |
| 535 | 20230821 | 100500 | 787045040 | 2130 | 2135 | 2140 | 2130 | 5291 |
| 536 | 20230821 | 100400 | 775750525 | 2135 | 2135 | 2135 | 2135 | 3802 |
| 537 | 20230821 | 100300 | 767633255 | 2135 | 2135 | 2135 | 2130 | 2727 |
| 538 | 20230821 | 100200 | 761813160 | 2130 | 2130 | 2135 | 2130 | 2468 |
| 539 | 20230821 | 100100 | 756545640 | 2130 | 2130 | 2130 | 2130 | 3425 |
| 540 | 20230821 | 100000 | 749250390 | 2130 | 2120 | 2130 | 2115 | 4701 |
| 541 | 20230821 | 095900 | 739258505 | 2120 | 2115 | 2120 | 2110 | 2167 |
| 542 | 20230821 | 095800 | 734667860 | 2115 | 2110 | 2115 | 2110 | 501 |
| 543 | 20230821 | 095700 | 733610745 | 2110 | 2120 | 2120 | 2110 | 600 |
| 544 | 20230821 | 095600 | 732343745 | 2120 | 2120 | 2120 | 2110 | 1380 |
| 545 | 20230821 | 095500 | 729420025 | 2120 | 2115 | 2120 | 2115 | 618 |
| 546 | 20230821 | 095400 | 728112210 | 2115 | 2115 | 2120 | 2115 | 3792 |
| 547 | 20230821 | 095300 | 720091970 | 2115 | 2110 | 2115 | 2105 | 5751 |
| 548 | 20230821 | 095200 | 707959600 | 2110 | 2110 | 2110 | 2110 | 23 |
| 549 | 20230821 | 095100 | 707911070 | 2105 | 2105 | 2110 | 2095 | 5988 |
| 550 | 20230821 | 095000 | 695329765 | 2115 | 2100 | 2115 | 2100 | 6905 |
| 551 | 20230821 | 094900 | 680774105 | 2100 | 2100 | 2100 | 2095 | 504 |
| 552 | 20230821 | 094800 | 679715725 | 2105 | 2100 | 2105 | 2100 | 2753 |
| 553 | 20230821 | 094700 | 673934415 | 2100 | 2100 | 2100 | 2100 | 307 |
| 554 | 20230821 | 094600 | 673289715 | 2105 | 2090 | 2105 | 2090 | 977 |
| 555 | 20230821 | 094500 | 671247635 | 2105 | 2090 | 2105 | 2090 | 11949 |
| 556 | 20230821 | 094400 | 646173825 | 2090 | 2090 | 2090 | 2090 | 479 |
| 557 | 20230821 | 094300 | 645172715 | 2100 | 2090 | 2100 | 2090 | 5149 |
| 558 | 20230821 | 094200 | 634410155 | 2095 | 2090 | 2095 | 2090 | 12400 |
| 559 | 20230821 | 094100 | 608453775 | 2090 | 2085 | 2090 | 2080 | 2898 |
| 560 | 20230821 | 094000 | 602407915 | 2080 | 2080 | 2080 | 2080 | 1011 |
| 561 | 20230821 | 093900 | 600305035 | 2085 | 2085 | 2085 | 2085 | 803 |
| 562 | 20230821 | 093800 | 598630780 | 2090 | 2085 | 2090 | 2080 | 4319 |
| 563 | 20230821 | 093700 | 589639615 | 2090 | 2085 | 2090 | 2085 | 1813 |
| 564 | 20230821 | 093600 | 585858965 | 2090 | 2090 | 2090 | 2090 | 863 |
| 565 | 20230821 | 093500 | 584055295 | 2090 | 2090 | 2090 | 2090 | 300 |
| 566 | 20230821 | 093400 | 583428295 | 2090 | 2095 | 2095 | 2085 | 4732 |
| 567 | 20230821 | 093300 | 573538385 | 2095 | 2090 | 2095 | 2085 | 7198 |
| 568 | 20230821 | 093200 | 558519560 | 2090 | 2090 | 2090 | 2090 | 235 |
| 569 | 20230821 | 093100 | 558028410 | 2090 | 2085 | 2090 | 2085 | 53 |
| 570 | 20230821 | 093000 | 557917805 | 2090 | 2090 | 2090 | 2085 | 245 |
| 571 | 20230821 | 092900 | 557405845 | 2085 | 2090 | 2090 | 2085 | 41 |
| 572 | 20230821 | 092800 | 557320160 | 2085 | 2090 | 2100 | 2085 | 18130 |
| 573 | 20230821 | 092700 | 519493460 | 2100 | 2095 | 2100 | 2090 | 4161 |
| 574 | 20230821 | 092600 | 510776165 | 2095 | 2090 | 2095 | 2080 | 9012 |
| 575 | 20230821 | 092500 | 491942420 | 2090 | 2090 | 2090 | 2085 | 1823 |
| 576 | 20230821 | 092400 | 488139450 | 2085 | 2090 | 2090 | 2085 | 723 |
| 577 | 20230821 | 092300 | 486631985 | 2090 | 2085 | 2090 | 2085 | 903 |
| 578 | 20230821 | 092200 | 484748695 | 2090 | 2095 | 2095 | 2085 | 91 |
| 579 | 20230821 | 092100 | 484558930 | 2095 | 2075 | 2095 | 2075 | 6686 |
| 580 | 20230821 | 092000 | 470622355 | 2075 | 2085 | 2085 | 2075 | 314 |
| 581 | 20230821 | 091900 | 469967715 | 2085 | 2060 | 2085 | 2060 | 6414 |
| 582 | 20230821 | 091800 | 456682250 | 2065 | 2060 | 2070 | 2060 | 3391 |
| 583 | 20230821 | 091700 | 449681065 | 2060 | 2055 | 2065 | 2050 | 4827 |
| 584 | 20230821 | 091600 | 439768565 | 2065 | 2065 | 2065 | 2055 | 8336 |
| 585 | 20230821 | 091500 | 422596500 | 2065 | 2055 | 2070 | 2055 | 6156 |
| 586 | 20230821 | 091400 | 409904475 | 2055 | 2055 | 2060 | 2045 | 60218 |
| 587 | 20230821 | 091300 | 286465815 | 2060 | 2060 | 2060 | 2055 | 5265 |
| 588 | 20230821 | 091200 | 275619995 | 2060 | 2075 | 2080 | 2050 | 11641 |
| 589 | 20230821 | 091100 | 251625725 | 2080 | 2075 | 2080 | 2065 | 5618 |
| 590 | 20230821 | 091000 | 239977900 | 2080 | 2095 | 2095 | 2075 | 7923 |
| 591 | 20230821 | 090900 | 223474075 | 2095 | 2070 | 2100 | 2070 | 10180 |
| 592 | 20230821 | 090800 | 202319555 | 2070 | 2070 | 2075 | 2065 | 6350 |
| 593 | 20230821 | 090700 | 189184240 | 2070 | 2080 | 2085 | 2070 | 12857 |
| 594 | 20230821 | 090600 | 162494960 | 2080 | 2100 | 2100 | 2075 | 17851 |
| 595 | 20230821 | 090500 | 125277215 | 2095 | 2100 | 2100 | 2095 | 1844 |
| 596 | 20230821 | 090400 | 121413970 | 2095 | 2100 | 2110 | 2095 | 7819 |
| 597 | 20230821 | 090300 | 104978310 | 2095 | 2095 | 2095 | 2075 | 13278 |
| 598 | 20230821 | 090200 | 77233760 | 2095 | 2105 | 2115 | 2095 | 4850 |
| 599 | 20230821 | 090100 | 67044395 | 2115 | 2145 | 2145 | 2100 | 15878 |
| 600 | 20230821 | 090000 | 33411105 | 2145 | 2170 | 2180 | 2145 | 15236 |