30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 3471 |
| 3 | 20230821 | 190800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 4 | 20230821 | 190700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 5 | 20230821 | 190600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 6 | 20230821 | 190500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 7 | 20230821 | 190400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 8 | 20230821 | 190300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 9 | 20230821 | 190200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 10 | 20230821 | 190100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 11 | 20230821 | 190000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 12 | 20230821 | 185900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 13 | 20230821 | 185800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 14 | 20230821 | 185700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 15 | 20230821 | 185600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 16 | 20230821 | 185500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 17 | 20230821 | 185400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 18 | 20230821 | 185300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 19 | 20230821 | 185200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 20 | 20230821 | 185100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 21 | 20230821 | 185000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 22 | 20230821 | 184900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 23 | 20230821 | 184800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 24 | 20230821 | 184700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 25 | 20230821 | 184600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 26 | 20230821 | 184500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 27 | 20230821 | 184400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 28 | 20230821 | 184300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 29 | 20230821 | 184200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 30 | 20230821 | 184100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 31 | 20230821 | 184000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 32 | 20230821 | 183900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 3471 |
| 33 | 20230821 | 183800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 34 | 20230821 | 183700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 35 | 20230821 | 183600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 36 | 20230821 | 183500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 37 | 20230821 | 183400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 38 | 20230821 | 183300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 39 | 20230821 | 183200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 40 | 20230821 | 183100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 41 | 20230821 | 183000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 42 | 20230821 | 182900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 43 | 20230821 | 182800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 44 | 20230821 | 182700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 45 | 20230821 | 182600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 46 | 20230821 | 182500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 47 | 20230821 | 182400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 48 | 20230821 | 182300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 49 | 20230821 | 182200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 50 | 20230821 | 182100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 51 | 20230821 | 182000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 52 | 20230821 | 181900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 53 | 20230821 | 181800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 54 | 20230821 | 181700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 55 | 20230821 | 181600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 56 | 20230821 | 181500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 57 | 20230821 | 181400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 58 | 20230821 | 181300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 59 | 20230821 | 181200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 60 | 20230821 | 181100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 61 | 20230821 | 181000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 62 | 20230821 | 180900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 3471 |
| 63 | 20230821 | 180800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 64 | 20230821 | 180700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 65 | 20230821 | 180600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 66 | 20230821 | 180500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 67 | 20230821 | 180400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 68 | 20230821 | 180300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 69 | 20230821 | 180200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 70 | 20230821 | 180100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 71 | 20230821 | 180000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 72 | 20230821 | 175900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 73 | 20230821 | 175800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 74 | 20230821 | 175700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 75 | 20230821 | 175600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 76 | 20230821 | 175500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 77 | 20230821 | 175400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 78 | 20230821 | 175300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 79 | 20230821 | 175200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 80 | 20230821 | 175100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 81 | 20230821 | 175000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 82 | 20230821 | 174900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 83 | 20230821 | 174800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 84 | 20230821 | 174700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 85 | 20230821 | 174600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 86 | 20230821 | 174500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 87 | 20230821 | 174400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 88 | 20230821 | 174300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 89 | 20230821 | 174200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 90 | 20230821 | 174100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 91 | 20230821 | 174000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 92 | 20230821 | 173900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 3471 |
| 93 | 20230821 | 173800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 94 | 20230821 | 173700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 95 | 20230821 | 173600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 96 | 20230821 | 173500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 97 | 20230821 | 173400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 98 | 20230821 | 173300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 99 | 20230821 | 173200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 100 | 20230821 | 173100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 101 | 20230821 | 173000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 102 | 20230821 | 172900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 103 | 20230821 | 172800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 104 | 20230821 | 172700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 105 | 20230821 | 172600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 106 | 20230821 | 172500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 107 | 20230821 | 172400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 108 | 20230821 | 172300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 109 | 20230821 | 172200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 110 | 20230821 | 172100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 111 | 20230821 | 172000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 112 | 20230821 | 171900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 113 | 20230821 | 171800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 114 | 20230821 | 171700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 115 | 20230821 | 171600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 116 | 20230821 | 171500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 117 | 20230821 | 171400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 118 | 20230821 | 171300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 119 | 20230821 | 171200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 120 | 20230821 | 171100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 121 | 20230821 | 171000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 122 | 20230821 | 170900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 3471 |
| 123 | 20230821 | 170800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 124 | 20230821 | 170700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 125 | 20230821 | 170600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 126 | 20230821 | 170500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 127 | 20230821 | 170400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 128 | 20230821 | 170300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 129 | 20230821 | 170200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 130 | 20230821 | 170100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 131 | 20230821 | 170000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 132 | 20230821 | 165900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 133 | 20230821 | 165800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 134 | 20230821 | 165700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 135 | 20230821 | 165600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 136 | 20230821 | 165500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 137 | 20230821 | 165400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 138 | 20230821 | 165300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 139 | 20230821 | 165200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 140 | 20230821 | 165100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 141 | 20230821 | 165000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 142 | 20230821 | 164900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 143 | 20230821 | 164800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 144 | 20230821 | 164700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 145 | 20230821 | 164600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 146 | 20230821 | 164500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 147 | 20230821 | 164400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 148 | 20230821 | 164300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 149 | 20230821 | 164200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 150 | 20230821 | 164100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 151 | 20230821 | 164000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 152 | 20230821 | 163900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 3471 |
| 153 | 20230821 | 163800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 154 | 20230821 | 163700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 155 | 20230821 | 163600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 156 | 20230821 | 163500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 157 | 20230821 | 163400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 158 | 20230821 | 163300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 159 | 20230821 | 163200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 160 | 20230821 | 163100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 161 | 20230821 | 163000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 162 | 20230821 | 162900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 163 | 20230821 | 162800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 164 | 20230821 | 162700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 165 | 20230821 | 162600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 166 | 20230821 | 162500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 167 | 20230821 | 162400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 168 | 20230821 | 162300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 169 | 20230821 | 162200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 170 | 20230821 | 162100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 171 | 20230821 | 162000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 172 | 20230821 | 161900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 173 | 20230821 | 161800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 174 | 20230821 | 161700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 175 | 20230821 | 161600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 176 | 20230821 | 161500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 177 | 20230821 | 161400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 178 | 20230821 | 161300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 179 | 20230821 | 161200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 180 | 20230821 | 161100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 181 | 20230821 | 161000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 182 | 20230821 | 160900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 3471 |
| 183 | 20230821 | 160800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 184 | 20230821 | 160700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 185 | 20230821 | 160600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 186 | 20230821 | 160500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 187 | 20230821 | 160400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 188 | 20230821 | 160300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 189 | 20230821 | 160200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 190 | 20230821 | 160100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 191 | 20230821 | 160000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 192 | 20230821 | 155900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 193 | 20230821 | 155800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 194 | 20230821 | 155700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 195 | 20230821 | 155600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 196 | 20230821 | 155500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 197 | 20230821 | 155400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 198 | 20230821 | 155300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 199 | 20230821 | 155200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 200 | 20230821 | 155100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 201 | 20230821 | 155000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 202 | 20230821 | 154900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 203 | 20230821 | 154800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 204 | 20230821 | 154700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 205 | 20230821 | 154600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 206 | 20230821 | 154500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 207 | 20230821 | 154400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 208 | 20230821 | 154300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 209 | 20230821 | 154200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 210 | 20230821 | 154100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 211 | 20230821 | 154000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 212 | 20230821 | 153900 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 3471 |
| 213 | 20230821 | 153800 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 214 | 20230821 | 153700 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 215 | 20230821 | 153600 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 216 | 20230821 | 153500 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 217 | 20230821 | 153400 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 218 | 20230821 | 153300 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 219 | 20230821 | 153200 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 220 | 20230821 | 153100 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 221 | 20230821 | 153000 | 1810734450 | 8410 | 8410 | 8410 | 8410 | 3471 |
| 222 | 20230821 | 152900 | 1781543340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 223 | 20230821 | 152800 | 1781543340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 224 | 20230821 | 152700 | 1781543340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 225 | 20230821 | 152600 | 1781543340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 226 | 20230821 | 152500 | 1781543340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 227 | 20230821 | 152400 | 1781543340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 228 | 20230821 | 152300 | 1781543340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 229 | 20230821 | 152200 | 1781543340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 230 | 20230821 | 152100 | 1781543340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 231 | 20230821 | 152000 | 1781543340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 232 | 20230821 | 151900 | 1781543340 | 8400 | 8400 | 8400 | 8390 | 156 |
| 233 | 20230821 | 151800 | 1780234070 | 8400 | 8400 | 8400 | 8400 | 121 |
| 234 | 20230821 | 151700 | 1779217670 | 8400 | 8390 | 8400 | 8390 | 3271 |
| 235 | 20230821 | 151600 | 1751746330 | 8390 | 8380 | 8390 | 8380 | 161 |
| 236 | 20230821 | 151500 | 1750397040 | 8380 | 8390 | 8390 | 8380 | 35 |
| 237 | 20230821 | 151400 | 1750103640 | 8390 | 8390 | 8390 | 8390 | 1 |
| 238 | 20230821 | 151300 | 1750095250 | 8390 | 8370 | 8390 | 8370 | 355 |
| 239 | 20230821 | 151200 | 1747120950 | 8370 | 8370 | 8370 | 8370 | 743 |
| 240 | 20230821 | 151100 | 1740902040 | 8370 | 8370 | 8390 | 8370 | 12 |
| 241 | 20230821 | 151000 | 1740801580 | 8390 | 8390 | 8400 | 8380 | 1155 |
| 242 | 20230821 | 150900 | 1731121970 | 8400 | 8390 | 8400 | 8390 | 995 |
| 243 | 20230821 | 150800 | 1722773900 | 8390 | 8390 | 8390 | 8390 | 12 |
| 244 | 20230821 | 150700 | 1722673220 | 8390 | 8390 | 8390 | 8390 | 1 |
| 245 | 20230821 | 150600 | 1722664830 | 8390 | 8390 | 8390 | 8390 | 534 |
| 246 | 20230821 | 150500 | 1718184570 | 8380 | 8390 | 8390 | 8380 | 1506 |
| 247 | 20230821 | 150400 | 1705564280 | 8380 | 8390 | 8390 | 8380 | 669 |
| 248 | 20230821 | 150300 | 1699957370 | 8390 | 8390 | 8390 | 8380 | 231 |
| 249 | 20230821 | 150200 | 1698020550 | 8390 | 8390 | 8390 | 8390 | 0 |
| 250 | 20230821 | 150100 | 1698020550 | 8390 | 8380 | 8390 | 8380 | 252 |
| 251 | 20230821 | 150000 | 1695908680 | 8380 | 8380 | 8380 | 8380 | 139 |
| 252 | 20230821 | 145900 | 1694743860 | 8380 | 8380 | 8380 | 8380 | 94 |
| 253 | 20230821 | 145800 | 1693956140 | 8380 | 8380 | 8380 | 8370 | 1123 |
| 254 | 20230821 | 145700 | 1684555680 | 8380 | 8370 | 8380 | 8370 | 33 |
| 255 | 20230821 | 145600 | 1684279260 | 8380 | 8380 | 8380 | 8380 | 1 |
| 256 | 20230821 | 145500 | 1684270880 | 8380 | 8380 | 8390 | 8370 | 2599 |
| 257 | 20230821 | 145400 | 1662496390 | 8390 | 8380 | 8390 | 8380 | 43 |
| 258 | 20230821 | 145300 | 1662135980 | 8390 | 8390 | 8390 | 8390 | 1392 |
| 259 | 20230821 | 145200 | 1650457100 | 8400 | 8380 | 8400 | 8380 | 655 |
| 260 | 20230821 | 145100 | 1644961990 | 8390 | 8390 | 8400 | 8380 | 1034 |
| 261 | 20230821 | 145000 | 1636291150 | 8400 | 8390 | 8400 | 8390 | 476 |
| 262 | 20230821 | 144900 | 1632297490 | 8390 | 8400 | 8410 | 8390 | 2143 |
| 263 | 20230821 | 144800 | 1614317680 | 8410 | 8400 | 8410 | 8400 | 1320 |
| 264 | 20230821 | 144700 | 1603229650 | 8400 | 8400 | 8400 | 8400 | 2 |
| 265 | 20230821 | 144600 | 1603212850 | 8400 | 8400 | 8400 | 8400 | 51 |
| 266 | 20230821 | 144500 | 1602784450 | 8400 | 8390 | 8400 | 8390 | 15 |
| 267 | 20230821 | 144400 | 1602658590 | 8390 | 8390 | 8390 | 8390 | 61 |
| 268 | 20230821 | 144300 | 1602146800 | 8390 | 8400 | 8400 | 8390 | 8 |
| 269 | 20230821 | 144200 | 1602079660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 270 | 20230821 | 144100 | 1602079660 | 8400 | 8390 | 8400 | 8390 | 70 |
| 271 | 20230821 | 144000 | 1601492340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 272 | 20230821 | 143900 | 1601492340 | 8380 | 8400 | 8400 | 8380 | 1302 |
| 273 | 20230821 | 143800 | 1590581560 | 8390 | 8400 | 8400 | 8390 | 1904 |
| 274 | 20230821 | 143700 | 1574606000 | 8410 | 8400 | 8410 | 8390 | 4537 |
| 275 | 20230821 | 143600 | 1536510180 | 8400 | 8400 | 8400 | 8400 | 7 |
| 276 | 20230821 | 143500 | 1536451380 | 8420 | 8420 | 8420 | 8420 | 2 |
| 277 | 20230821 | 143400 | 1536434540 | 8400 | 8410 | 8410 | 8400 | 28 |
| 278 | 20230821 | 143300 | 1536199140 | 8420 | 8420 | 8420 | 8420 | 123 |
| 279 | 20230821 | 143200 | 1535163480 | 8420 | 8420 | 8420 | 8400 | 1127 |
| 280 | 20230821 | 143100 | 1525694160 | 8420 | 8410 | 8420 | 8410 | 2 |
| 281 | 20230821 | 143000 | 1525677330 | 8420 | 8420 | 8420 | 8420 | 1 |
| 282 | 20230821 | 142900 | 1525668910 | 8400 | 8400 | 8420 | 8400 | 1857 |
| 283 | 20230821 | 142800 | 1510070090 | 8420 | 8420 | 8420 | 8420 | 5 |
| 284 | 20230821 | 142700 | 1510027990 | 8420 | 8410 | 8420 | 8410 | 112 |
| 285 | 20230821 | 142600 | 1509086030 | 8410 | 8400 | 8410 | 8400 | 170 |
| 286 | 20230821 | 142500 | 1507657910 | 8400 | 8400 | 8400 | 8400 | 9 |
| 287 | 20230821 | 142400 | 1507582310 | 8400 | 8410 | 8410 | 8400 | 3535 |
| 288 | 20230821 | 142300 | 1477888290 | 8400 | 8410 | 8410 | 8400 | 384 |
| 289 | 20230821 | 142200 | 1474658860 | 8420 | 8410 | 8420 | 8410 | 601 |
| 290 | 20230821 | 142100 | 1469604440 | 8430 | 8430 | 8430 | 8430 | 0 |
| 291 | 20230821 | 142000 | 1469604440 | 8430 | 8430 | 8430 | 8430 | 100 |
| 292 | 20230821 | 141900 | 1468761440 | 8430 | 8420 | 8430 | 8420 | 5 |
| 293 | 20230821 | 141800 | 1468719320 | 8430 | 8420 | 8430 | 8420 | 461 |
| 294 | 20230821 | 141700 | 1464837690 | 8420 | 8420 | 8420 | 8420 | 202 |
| 295 | 20230821 | 141600 | 1463136850 | 8420 | 8420 | 8420 | 8420 | 1 |
| 296 | 20230821 | 141500 | 1463128430 | 8410 | 8420 | 8420 | 8410 | 520 |
| 297 | 20230821 | 141400 | 1458755220 | 8420 | 8440 | 8440 | 8410 | 500 |
| 298 | 20230821 | 141300 | 1454546390 | 8440 | 8430 | 8440 | 8420 | 111 |
| 299 | 20230821 | 141200 | 1453610550 | 8420 | 8420 | 8440 | 8420 | 710 |
| 300 | 20230821 | 141100 | 1447631780 | 8430 | 8430 | 8430 | 8420 | 782 |
| 301 | 20230821 | 141000 | 1441046520 | 8440 | 8430 | 8440 | 8430 | 300 |
| 302 | 20230821 | 140900 | 1438517340 | 8430 | 8430 | 8430 | 8430 | 100 |
| 303 | 20230821 | 140800 | 1437674340 | 8430 | 8430 | 8430 | 8430 | 0 |
| 304 | 20230821 | 140700 | 1437674340 | 8430 | 8430 | 8430 | 8430 | 78 |
| 305 | 20230821 | 140600 | 1437016800 | 8430 | 8420 | 8430 | 8420 | 167 |
| 306 | 20230821 | 140500 | 1435609570 | 8430 | 8420 | 8430 | 8420 | 48 |
| 307 | 20230821 | 140400 | 1435205210 | 8420 | 8420 | 8420 | 8420 | 648 |
| 308 | 20230821 | 140300 | 1429749050 | 8420 | 8420 | 8420 | 8420 | 31 |
| 309 | 20230821 | 140200 | 1429488030 | 8420 | 8420 | 8420 | 8420 | 0 |
| 310 | 20230821 | 140100 | 1429488030 | 8420 | 8420 | 8420 | 8420 | 36 |
| 311 | 20230821 | 140000 | 1429184910 | 8420 | 8420 | 8420 | 8420 | 1 |
| 312 | 20230821 | 135900 | 1429176490 | 8410 | 8410 | 8410 | 8400 | 235 |
| 313 | 20230821 | 135800 | 1427201130 | 8400 | 8400 | 8400 | 8400 | 0 |
| 314 | 20230821 | 135700 | 1427201130 | 8400 | 8400 | 8400 | 8400 | 191 |
| 315 | 20230821 | 135600 | 1425596730 | 8390 | 8390 | 8390 | 8390 | 37 |
| 316 | 20230821 | 135500 | 1425286300 | 8390 | 8400 | 8400 | 8390 | 876 |
| 317 | 20230821 | 135400 | 1417936640 | 8410 | 8400 | 8410 | 8400 | 2647 |
| 318 | 20230821 | 135300 | 1395701810 | 8420 | 8420 | 8420 | 8420 | 201 |
| 319 | 20230821 | 135200 | 1394009390 | 8430 | 8420 | 8430 | 8420 | 373 |
| 320 | 20230821 | 135100 | 1390868720 | 8420 | 8420 | 8420 | 8420 | 1 |
| 321 | 20230821 | 135000 | 1390860300 | 8420 | 8400 | 8420 | 8400 | 1130 |
| 322 | 20230821 | 134900 | 1381368280 | 8410 | 8410 | 8410 | 8410 | 553 |
| 323 | 20230821 | 134800 | 1376717550 | 8410 | 8410 | 8410 | 8410 | 10 |
| 324 | 20230821 | 134700 | 1376633450 | 8430 | 8430 | 8430 | 8410 | 94 |
| 325 | 20230821 | 134600 | 1375842840 | 8440 | 8420 | 8440 | 8420 | 2 |
| 326 | 20230821 | 134500 | 1375825980 | 8410 | 8440 | 8440 | 8410 | 1506 |
| 327 | 20230821 | 134400 | 1363127260 | 8440 | 8440 | 8440 | 8430 | 3 |
| 328 | 20230821 | 134300 | 1363101950 | 8440 | 8420 | 8440 | 8420 | 85 |
| 329 | 20230821 | 134200 | 1362386230 | 8440 | 8430 | 8440 | 8430 | 111 |
| 330 | 20230821 | 134100 | 1361449990 | 8440 | 8420 | 8440 | 8420 | 49 |
| 331 | 20230821 | 134000 | 1361037340 | 8420 | 8420 | 8420 | 8420 | 0 |
| 332 | 20230821 | 133900 | 1361037340 | 8420 | 8420 | 8420 | 8420 | 0 |
| 333 | 20230821 | 133800 | 1361037340 | 8420 | 8420 | 8420 | 8420 | 2 |
| 334 | 20230821 | 133700 | 1361020500 | 8420 | 8420 | 8420 | 8420 | 0 |
| 335 | 20230821 | 133600 | 1361020500 | 8420 | 8420 | 8420 | 8420 | 0 |
| 336 | 20230821 | 133500 | 1361020500 | 8420 | 8410 | 8420 | 8410 | 41 |
| 337 | 20230821 | 133400 | 1360675290 | 8420 | 8420 | 8420 | 8420 | 0 |
| 338 | 20230821 | 133300 | 1360675290 | 8420 | 8420 | 8420 | 8420 | 1 |
| 339 | 20230821 | 133200 | 1360666870 | 8410 | 8410 | 8410 | 8410 | 13 |
| 340 | 20230821 | 133100 | 1360557540 | 8410 | 8420 | 8420 | 8410 | 106 |
| 341 | 20230821 | 133000 | 1359666060 | 8420 | 8420 | 8420 | 8420 | 2 |
| 342 | 20230821 | 132900 | 1359649220 | 8410 | 8410 | 8410 | 8410 | 117 |
| 343 | 20230821 | 132800 | 1358665250 | 8430 | 8430 | 8430 | 8430 | 0 |
| 344 | 20230821 | 132700 | 1358665250 | 8430 | 8410 | 8430 | 8410 | 25 |
| 345 | 20230821 | 132600 | 1358454950 | 8410 | 8410 | 8410 | 8410 | 0 |
| 346 | 20230821 | 132500 | 1358454950 | 8410 | 8410 | 8410 | 8410 | 0 |
| 347 | 20230821 | 132400 | 1358454950 | 8410 | 8410 | 8410 | 8410 | 0 |
| 348 | 20230821 | 132300 | 1358454950 | 8410 | 8410 | 8410 | 8410 | 0 |
| 349 | 20230821 | 132200 | 1358454950 | 8410 | 8410 | 8410 | 8410 | 28 |
| 350 | 20230821 | 132100 | 1358219470 | 8410 | 8410 | 8410 | 8410 | 70 |
| 351 | 20230821 | 132000 | 1357630770 | 8410 | 8410 | 8410 | 8410 | 38 |
| 352 | 20230821 | 131900 | 1357311190 | 8410 | 8410 | 8410 | 8410 | 101 |
| 353 | 20230821 | 131800 | 1356461780 | 8400 | 8400 | 8400 | 8400 | 0 |
| 354 | 20230821 | 131700 | 1356461780 | 8400 | 8400 | 8400 | 8400 | 38 |
| 355 | 20230821 | 131600 | 1356142580 | 8400 | 8400 | 8400 | 8400 | 5 |
| 356 | 20230821 | 131500 | 1356100580 | 8400 | 8400 | 8400 | 8400 | 110 |
| 357 | 20230821 | 131400 | 1355176580 | 8400 | 8400 | 8400 | 8400 | 0 |
| 358 | 20230821 | 131300 | 1355176580 | 8400 | 8390 | 8400 | 8390 | 135 |
| 359 | 20230821 | 131200 | 1354042930 | 8390 | 8390 | 8390 | 8390 | 0 |
| 360 | 20230821 | 131100 | 1354042930 | 8390 | 8390 | 8390 | 8390 | 0 |
| 361 | 20230821 | 131000 | 1354042930 | 8390 | 8390 | 8390 | 8390 | 2 |
| 362 | 20230821 | 130900 | 1354026150 | 8390 | 8390 | 8390 | 8370 | 861 |
| 363 | 20230821 | 130800 | 1346819470 | 8370 | 8390 | 8390 | 8370 | 1624 |
| 364 | 20230821 | 130700 | 1333211760 | 8400 | 8400 | 8400 | 8400 | 42 |
| 365 | 20230821 | 130600 | 1332858960 | 8400 | 8400 | 8400 | 8400 | 1 |
| 366 | 20230821 | 130500 | 1332850560 | 8390 | 8390 | 8390 | 8390 | 3 |
| 367 | 20230821 | 130400 | 1332825390 | 8390 | 8390 | 8390 | 8390 | 29 |
| 368 | 20230821 | 130300 | 1332582080 | 8390 | 8400 | 8400 | 8390 | 310 |
| 369 | 20230821 | 130200 | 1329978180 | 8380 | 8390 | 8390 | 8380 | 72 |
| 370 | 20230821 | 130100 | 1329374120 | 8410 | 8410 | 8410 | 8410 | 0 |
| 371 | 20230821 | 130000 | 1329374120 | 8410 | 8400 | 8410 | 8400 | 102 |
| 372 | 20230821 | 125900 | 1328517310 | 8410 | 8410 | 8410 | 8410 | 0 |
| 373 | 20230821 | 125800 | 1328517310 | 8410 | 8400 | 8410 | 8400 | 1100 |
| 374 | 20230821 | 125700 | 1319269850 | 8390 | 8390 | 8390 | 8390 | 820 |
| 375 | 20230821 | 125600 | 1312390050 | 8390 | 8400 | 8400 | 8390 | 610 |
| 376 | 20230821 | 125500 | 1307267150 | 8400 | 8400 | 8400 | 8400 | 14 |
| 377 | 20230821 | 125400 | 1307149550 | 8400 | 8400 | 8400 | 8400 | 45 |
| 378 | 20230821 | 125300 | 1306771550 | 8380 | 8390 | 8390 | 8380 | 824 |
| 379 | 20230821 | 125200 | 1299865570 | 8390 | 8390 | 8390 | 8390 | 5 |
| 380 | 20230821 | 125100 | 1299823620 | 8380 | 8380 | 8380 | 8380 | 0 |
| 381 | 20230821 | 125000 | 1299823620 | 8380 | 8390 | 8390 | 8380 | 3 |
| 382 | 20230821 | 124900 | 1299798470 | 8400 | 8400 | 8400 | 8400 | 13 |
| 383 | 20230821 | 124800 | 1299689270 | 8380 | 8390 | 8390 | 8380 | 520 |
| 384 | 20230821 | 124700 | 1295330420 | 8390 | 8390 | 8390 | 8390 | 168 |
| 385 | 20230821 | 124600 | 1293920900 | 8390 | 8390 | 8390 | 8390 | 20 |
| 386 | 20230821 | 124500 | 1293753100 | 8390 | 8400 | 8400 | 8390 | 47 |
| 387 | 20230821 | 124400 | 1293358480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 388 | 20230821 | 124300 | 1293358480 | 8400 | 8390 | 8400 | 8390 | 240 |
| 389 | 20230821 | 124200 | 1291344370 | 8390 | 8380 | 8390 | 8380 | 565 |
| 390 | 20230821 | 124100 | 1286606450 | 8390 | 8390 | 8390 | 8390 | 0 |
| 391 | 20230821 | 124000 | 1286606450 | 8390 | 8390 | 8390 | 8390 | 100 |
| 392 | 20230821 | 123900 | 1285767450 | 8390 | 8390 | 8390 | 8390 | 211 |
| 393 | 20230821 | 123800 | 1283997160 | 8390 | 8390 | 8390 | 8380 | 41 |
| 394 | 20230821 | 123700 | 1283653310 | 8380 | 8380 | 8390 | 8380 | 498 |
| 395 | 20230821 | 123600 | 1279475870 | 8390 | 8390 | 8390 | 8390 | 116 |
| 396 | 20230821 | 123500 | 1278502630 | 8390 | 8390 | 8390 | 8390 | 56 |
| 397 | 20230821 | 123400 | 1278032790 | 8390 | 8390 | 8390 | 8390 | 0 |
| 398 | 20230821 | 123300 | 1278032790 | 8390 | 8390 | 8390 | 8390 | 52 |
| 399 | 20230821 | 123200 | 1277596510 | 8390 | 8390 | 8390 | 8390 | 23 |
| 400 | 20230821 | 123100 | 1277403540 | 8380 | 8380 | 8380 | 8380 | 0 |
| 401 | 20230821 | 123000 | 1277403540 | 8380 | 8380 | 8380 | 8380 | 19 |
| 402 | 20230821 | 122900 | 1277244320 | 8380 | 8390 | 8390 | 8380 | 57 |
| 403 | 20230821 | 122800 | 1276766290 | 8400 | 8400 | 8400 | 8400 | 1 |
| 404 | 20230821 | 122700 | 1276757890 | 8390 | 8410 | 8410 | 8390 | 106 |
| 405 | 20230821 | 122600 | 1275868490 | 8410 | 8410 | 8410 | 8410 | 2 |
| 406 | 20230821 | 122500 | 1275851670 | 8400 | 8390 | 8400 | 8390 | 670 |
| 407 | 20230821 | 122400 | 1270224370 | 8380 | 8380 | 8380 | 8380 | 138 |
| 408 | 20230821 | 122300 | 1269067930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 409 | 20230821 | 122200 | 1269067930 | 8380 | 8380 | 8380 | 8380 | 24 |
| 410 | 20230821 | 122100 | 1268866810 | 8380 | 8380 | 8380 | 8380 | 0 |
| 411 | 20230821 | 122000 | 1268866810 | 8380 | 8390 | 8390 | 8380 | 331 |
| 412 | 20230821 | 121900 | 1266091020 | 8390 | 8390 | 8390 | 8390 | 0 |
| 413 | 20230821 | 121800 | 1266091020 | 8390 | 8390 | 8390 | 8390 | 5 |
| 414 | 20230821 | 121700 | 1266049070 | 8390 | 8380 | 8390 | 8380 | 76 |
| 415 | 20230821 | 121600 | 1265412140 | 8380 | 8380 | 8380 | 8380 | 1340 |
| 416 | 20230821 | 121500 | 1254182940 | 8380 | 8380 | 8380 | 8380 | 0 |
| 417 | 20230821 | 121400 | 1254182940 | 8380 | 8390 | 8390 | 8380 | 600 |
| 418 | 20230821 | 121300 | 1249153770 | 8390 | 8400 | 8400 | 8390 | 1064 |
| 419 | 20230821 | 121200 | 1240226790 | 8400 | 8410 | 8410 | 8400 | 79 |
| 420 | 20230821 | 121100 | 1239562490 | 8400 | 8400 | 8400 | 8400 | 540 |
| 421 | 20230821 | 121000 | 1235026490 | 8400 | 8400 | 8400 | 8400 | 106 |
| 422 | 20230821 | 120900 | 1234136090 | 8400 | 8390 | 8400 | 8390 | 440 |
| 423 | 20230821 | 120800 | 1230442490 | 8390 | 8390 | 8390 | 8390 | 412 |
| 424 | 20230821 | 120700 | 1226985810 | 8390 | 8410 | 8410 | 8390 | 1083 |
| 425 | 20230821 | 120600 | 1217897900 | 8400 | 8400 | 8400 | 8400 | 402 |
| 426 | 20230821 | 120500 | 1214521100 | 8400 | 8400 | 8400 | 8400 | 6 |
| 427 | 20230821 | 120400 | 1214470700 | 8400 | 8400 | 8400 | 8400 | 319 |
| 428 | 20230821 | 120300 | 1211791100 | 8400 | 8390 | 8400 | 8390 | 9 |
| 429 | 20230821 | 120200 | 1211715560 | 8390 | 8380 | 8390 | 8380 | 24 |
| 430 | 20230821 | 120100 | 1211514380 | 8390 | 8390 | 8390 | 8390 | 52 |
| 431 | 20230821 | 120000 | 1211078100 | 8390 | 8380 | 8390 | 8380 | 101 |
| 432 | 20230821 | 115900 | 1210231710 | 8390 | 8400 | 8400 | 8390 | 2 |
| 433 | 20230821 | 115800 | 1210214920 | 8380 | 8380 | 8380 | 8380 | 748 |
| 434 | 20230821 | 115700 | 1203946680 | 8380 | 8390 | 8390 | 8380 | 301 |
| 435 | 20230821 | 115600 | 1201423390 | 8390 | 8400 | 8400 | 8390 | 1641 |
| 436 | 20230821 | 115500 | 1187651460 | 8410 | 8410 | 8410 | 8410 | 20 |
| 437 | 20230821 | 115400 | 1187483260 | 8430 | 8430 | 8430 | 8430 | 0 |
| 438 | 20230821 | 115300 | 1187483260 | 8430 | 8430 | 8430 | 8430 | 0 |
| 439 | 20230821 | 115200 | 1187483260 | 8430 | 8420 | 8430 | 8420 | 23 |
| 440 | 20230821 | 115100 | 1187289590 | 8430 | 8430 | 8430 | 8430 | 226 |
| 441 | 20230821 | 115000 | 1185384410 | 8430 | 8430 | 8430 | 8430 | 5 |
| 442 | 20230821 | 114900 | 1185342260 | 8430 | 8420 | 8430 | 8420 | 367 |
| 443 | 20230821 | 114800 | 1182251920 | 8450 | 8420 | 8450 | 8420 | 296 |
| 444 | 20230821 | 114700 | 1179759570 | 8400 | 8400 | 8400 | 8400 | 0 |
| 445 | 20230821 | 114600 | 1179759570 | 8400 | 8400 | 8400 | 8400 | 0 |
| 446 | 20230821 | 114500 | 1179759570 | 8400 | 8410 | 8410 | 8400 | 287 |
| 447 | 20230821 | 114400 | 1177348230 | 8420 | 8420 | 8420 | 8420 | 383 |
| 448 | 20230821 | 114300 | 1174123370 | 8420 | 8420 | 8420 | 8420 | 287 |
| 449 | 20230821 | 114200 | 1171706830 | 8390 | 8400 | 8400 | 8390 | 100 |
| 450 | 20230821 | 114100 | 1170867110 | 8390 | 8400 | 8400 | 8390 | 200 |
| 451 | 20230821 | 114000 | 1169189090 | 8400 | 8410 | 8410 | 8400 | 170 |
| 452 | 20230821 | 113900 | 1167760630 | 8410 | 8420 | 8420 | 8410 | 85 |
| 453 | 20230821 | 113800 | 1167045480 | 8450 | 8460 | 8460 | 8450 | 11 |
| 454 | 20230821 | 113700 | 1166952430 | 8460 | 8430 | 8460 | 8430 | 287 |
| 455 | 20230821 | 113600 | 1164532990 | 8430 | 8430 | 8460 | 8430 | 927 |
| 456 | 20230821 | 113500 | 1156716010 | 8430 | 8430 | 8440 | 8430 | 301 |
| 457 | 20230821 | 113400 | 1154176670 | 8430 | 8430 | 8430 | 8430 | 0 |
| 458 | 20230821 | 113300 | 1154176670 | 8430 | 8430 | 8430 | 8430 | 2 |
| 459 | 20230821 | 113200 | 1154159810 | 8430 | 8430 | 8430 | 8430 | 200 |
| 460 | 20230821 | 113100 | 1152473810 | 8420 | 8410 | 8420 | 8410 | 354 |
| 461 | 20230821 | 113000 | 1149493670 | 8410 | 8410 | 8410 | 8410 | 0 |
| 462 | 20230821 | 112900 | 1149493670 | 8410 | 8400 | 8410 | 8400 | 910 |
| 463 | 20230821 | 112800 | 1141846670 | 8400 | 8400 | 8400 | 8400 | 0 |
| 464 | 20230821 | 112700 | 1141846670 | 8400 | 8400 | 8400 | 8400 | 59 |
| 465 | 20230821 | 112600 | 1141351070 | 8410 | 8420 | 8420 | 8410 | 387 |
| 466 | 20230821 | 112500 | 1138094340 | 8440 | 8430 | 8440 | 8430 | 23 |
| 467 | 20230821 | 112400 | 1137900250 | 8440 | 8440 | 8440 | 8440 | 3 |
| 468 | 20230821 | 112300 | 1137874930 | 8430 | 8460 | 8460 | 8430 | 2660 |
| 469 | 20230821 | 112200 | 1115430410 | 8460 | 8460 | 8460 | 8460 | 24 |
| 470 | 20230821 | 112100 | 1115227370 | 8460 | 8440 | 8460 | 8440 | 99 |
| 471 | 20230821 | 112000 | 1114390030 | 8440 | 8450 | 8450 | 8440 | 602 |
| 472 | 20230821 | 111900 | 1109308260 | 8450 | 8480 | 8480 | 8450 | 475 |
| 473 | 20230821 | 111800 | 1105292390 | 8480 | 8460 | 8480 | 8450 | 997 |
| 474 | 20230821 | 111700 | 1096856500 | 8450 | 8450 | 8460 | 8450 | 159 |
| 475 | 20230821 | 111600 | 1095511420 | 8460 | 8460 | 8460 | 8460 | 12 |
| 476 | 20230821 | 111500 | 1095409900 | 8450 | 8460 | 8460 | 8450 | 96 |
| 477 | 20230821 | 111400 | 1094597810 | 8460 | 8450 | 8460 | 8450 | 201 |
| 478 | 20230821 | 111300 | 1092899350 | 8450 | 8450 | 8450 | 8440 | 226 |
| 479 | 20230821 | 111200 | 1090989900 | 8450 | 8450 | 8450 | 8450 | 248 |
| 480 | 20230821 | 111100 | 1088894300 | 8460 | 8470 | 8470 | 8460 | 3150 |
| 481 | 20230821 | 111000 | 1062244790 | 8470 | 8480 | 8480 | 8470 | 519 |
| 482 | 20230821 | 110900 | 1057844920 | 8480 | 8480 | 8480 | 8470 | 541 |
| 483 | 20230821 | 110800 | 1053257320 | 8470 | 8460 | 8470 | 8460 | 439 |
| 484 | 20230821 | 110700 | 1049542800 | 8440 | 8450 | 8460 | 8440 | 1162 |
| 485 | 20230821 | 110600 | 1039721650 | 8450 | 8450 | 8450 | 8450 | 100 |
| 486 | 20230821 | 110500 | 1038876650 | 8450 | 8430 | 8450 | 8430 | 204 |
| 487 | 20230821 | 110400 | 1037154880 | 8440 | 8410 | 8440 | 8410 | 1580 |
| 488 | 20230821 | 110300 | 1023849640 | 8420 | 8420 | 8420 | 8410 | 152 |
| 489 | 20230821 | 110200 | 1022569930 | 8420 | 8420 | 8420 | 8400 | 163 |
| 490 | 20230821 | 110100 | 1021199340 | 8410 | 8420 | 8420 | 8410 | 361 |
| 491 | 20230821 | 110000 | 1018160220 | 8420 | 8420 | 8420 | 8420 | 557 |
| 492 | 20230821 | 105900 | 1013470280 | 8420 | 8410 | 8420 | 8400 | 315 |
| 493 | 20230821 | 105800 | 1010818230 | 8380 | 8370 | 8420 | 8370 | 30501 |
| 494 | 20230821 | 105700 | 754972880 | 8360 | 8390 | 8390 | 8360 | 2223 |
| 495 | 20230821 | 105600 | 736378690 | 8390 | 8390 | 8390 | 8390 | 99 |
| 496 | 20230821 | 105500 | 735548080 | 8390 | 8390 | 8390 | 8390 | 2 |
| 497 | 20230821 | 105400 | 735531300 | 8390 | 8380 | 8390 | 8380 | 809 |
| 498 | 20230821 | 105300 | 728751000 | 8380 | 8380 | 8380 | 8380 | 1201 |
| 499 | 20230821 | 105200 | 718686620 | 8380 | 8380 | 8390 | 8380 | 1837 |
| 500 | 20230821 | 105100 | 703287670 | 8390 | 8390 | 8390 | 8380 | 120 |
| 501 | 20230821 | 105000 | 702280980 | 8390 | 8390 | 8390 | 8390 | 89 |
| 502 | 20230821 | 104900 | 701534270 | 8390 | 8390 | 8390 | 8390 | 94 |
| 503 | 20230821 | 104800 | 700745610 | 8390 | 8390 | 8390 | 8390 | 89 |
| 504 | 20230821 | 104700 | 699998900 | 8390 | 8380 | 8390 | 8380 | 116 |
| 505 | 20230821 | 104600 | 699025910 | 8380 | 8410 | 8410 | 8380 | 812 |
| 506 | 20230821 | 104500 | 692211230 | 8420 | 8400 | 8420 | 8400 | 47 |
| 507 | 20230821 | 104400 | 691816290 | 8400 | 8410 | 8410 | 8400 | 4 |
| 508 | 20230821 | 104300 | 691782680 | 8390 | 8390 | 8390 | 8380 | 1155 |
| 509 | 20230821 | 104200 | 682092240 | 8400 | 8410 | 8410 | 8400 | 115 |
| 510 | 20230821 | 104100 | 681126230 | 8410 | 8380 | 8420 | 8380 | 3366 |
| 511 | 20230821 | 104000 | 652879730 | 8390 | 8380 | 8390 | 8380 | 139 |
| 512 | 20230821 | 103900 | 651714020 | 8390 | 8400 | 8400 | 8390 | 159 |
| 513 | 20230821 | 103800 | 650379110 | 8400 | 8390 | 8400 | 8390 | 604 |
| 514 | 20230821 | 103700 | 645311530 | 8390 | 8380 | 8390 | 8380 | 77 |
| 515 | 20230821 | 103600 | 644666250 | 8390 | 8390 | 8390 | 8390 | 1 |
| 516 | 20230821 | 103500 | 644657860 | 8350 | 8390 | 8390 | 8350 | 516 |
| 517 | 20230821 | 103400 | 640340610 | 8390 | 8380 | 8410 | 8370 | 114 |
| 518 | 20230821 | 103300 | 639384240 | 8370 | 8380 | 8380 | 8370 | 78 |
| 519 | 20230821 | 103200 | 638730970 | 8390 | 8390 | 8390 | 8390 | 89 |
| 520 | 20230821 | 103100 | 637984260 | 8390 | 8400 | 8410 | 8390 | 187 |
| 521 | 20230821 | 103000 | 636414500 | 8400 | 8400 | 8400 | 8400 | 51 |
| 522 | 20230821 | 102900 | 635986100 | 8390 | 8410 | 8410 | 8390 | 134 |
| 523 | 20230821 | 102800 | 634860790 | 8400 | 8390 | 8400 | 8390 | 241 |
| 524 | 20230821 | 102700 | 632836410 | 8390 | 8360 | 8400 | 8360 | 730 |
| 525 | 20230821 | 102600 | 626725230 | 8360 | 8360 | 8360 | 8360 | 152 |
| 526 | 20230821 | 102500 | 625454510 | 8370 | 8360 | 8370 | 8360 | 88 |
| 527 | 20230821 | 102400 | 624718500 | 8370 | 8370 | 8370 | 8370 | 169 |
| 528 | 20230821 | 102300 | 623303970 | 8380 | 8380 | 8380 | 8380 | 89 |
| 529 | 20230821 | 102200 | 622558150 | 8380 | 8360 | 8380 | 8360 | 422 |
| 530 | 20230821 | 102100 | 619025410 | 8360 | 8370 | 8370 | 8350 | 109 |
| 531 | 20230821 | 102000 | 618114180 | 8350 | 8350 | 8350 | 8350 | 153 |
| 532 | 20230821 | 101900 | 616836630 | 8350 | 8360 | 8360 | 8350 | 145 |
| 533 | 20230821 | 101800 | 615625430 | 8360 | 8330 | 8380 | 8330 | 529 |
| 534 | 20230821 | 101700 | 611211010 | 8330 | 8340 | 8340 | 8330 | 2935 |
| 535 | 20230821 | 101600 | 586761890 | 8340 | 8370 | 8370 | 8340 | 2846 |
| 536 | 20230821 | 101500 | 563008230 | 8370 | 8380 | 8400 | 8370 | 1199 |
| 537 | 20230821 | 101400 | 552969790 | 8400 | 8400 | 8400 | 8400 | 13 |
| 538 | 20230821 | 101300 | 552860590 | 8400 | 8400 | 8400 | 8400 | 0 |
| 539 | 20230821 | 101200 | 552860590 | 8400 | 8400 | 8400 | 8400 | 50 |
| 540 | 20230821 | 101100 | 552440590 | 8370 | 8390 | 8400 | 8370 | 702 |
| 541 | 20230821 | 101000 | 546559780 | 8390 | 8390 | 8390 | 8390 | 30 |
| 542 | 20230821 | 100900 | 546308080 | 8390 | 8390 | 8390 | 8390 | 1 |
| 543 | 20230821 | 100800 | 546299690 | 8370 | 8370 | 8370 | 8370 | 0 |
| 544 | 20230821 | 100700 | 546299690 | 8370 | 8380 | 8380 | 8370 | 105 |
| 545 | 20230821 | 100600 | 545420830 | 8380 | 8390 | 8390 | 8380 | 4 |
| 546 | 20230821 | 100500 | 545387300 | 8370 | 8360 | 8370 | 8360 | 115 |
| 547 | 20230821 | 100400 | 544425600 | 8350 | 8360 | 8360 | 8350 | 1351 |
| 548 | 20230821 | 100300 | 533141230 | 8360 | 8350 | 8360 | 8350 | 2 |
| 549 | 20230821 | 100200 | 533124520 | 8350 | 8350 | 8360 | 8350 | 33 |
| 550 | 20230821 | 100100 | 532848960 | 8350 | 8340 | 8350 | 8330 | 2530 |
| 551 | 20230821 | 100000 | 511756310 | 8350 | 8350 | 8350 | 8340 | 13 |
| 552 | 20230821 | 095900 | 511647770 | 8350 | 8350 | 8350 | 8350 | 734 |
| 553 | 20230821 | 095800 | 505518870 | 8350 | 8340 | 8360 | 8340 | 3762 |
| 554 | 20230821 | 095700 | 474102280 | 8340 | 8350 | 8350 | 8340 | 698 |
| 555 | 20230821 | 095600 | 468275870 | 8350 | 8380 | 8380 | 8340 | 1230 |
| 556 | 20230821 | 095500 | 458016230 | 8360 | 8360 | 8360 | 8360 | 609 |
| 557 | 20230821 | 095400 | 452924990 | 8370 | 8370 | 8370 | 8370 | 1 |
| 558 | 20230821 | 095300 | 452916620 | 8350 | 8330 | 8350 | 8320 | 1269 |
| 559 | 20230821 | 095200 | 442332530 | 8330 | 8330 | 8330 | 8320 | 457 |
| 560 | 20230821 | 095100 | 438529770 | 8330 | 8350 | 8350 | 8330 | 3213 |
| 561 | 20230821 | 095000 | 411750650 | 8350 | 8370 | 8370 | 8350 | 3250 |
| 562 | 20230821 | 094900 | 384593540 | 8370 | 8400 | 8400 | 8370 | 1354 |
| 563 | 20230821 | 094800 | 373256440 | 8380 | 8390 | 8390 | 8380 | 524 |
| 564 | 20230821 | 094700 | 368860570 | 8400 | 8400 | 8400 | 8400 | 728 |
| 565 | 20230821 | 094600 | 362745370 | 8400 | 8410 | 8430 | 8400 | 1270 |
| 566 | 20230821 | 094500 | 352074330 | 8400 | 8410 | 8410 | 8400 | 203 |
| 567 | 20230821 | 094400 | 350368160 | 8420 | 8420 | 8430 | 8410 | 145 |
| 568 | 20230821 | 094300 | 349147560 | 8440 | 8440 | 8440 | 8410 | 4 |
| 569 | 20230821 | 094200 | 349113860 | 8430 | 8430 | 8430 | 8430 | 106 |
| 570 | 20230821 | 094100 | 348220280 | 8430 | 8430 | 8430 | 8430 | 3 |
| 571 | 20230821 | 094000 | 348194990 | 8430 | 8420 | 8430 | 8390 | 199 |
| 572 | 20230821 | 093900 | 346523350 | 8420 | 8420 | 8420 | 8410 | 18 |
| 573 | 20230821 | 093800 | 346371800 | 8420 | 8390 | 8420 | 8390 | 1216 |
| 574 | 20230821 | 093700 | 336155100 | 8380 | 8390 | 8390 | 8380 | 101 |
| 575 | 20230821 | 093600 | 335307720 | 8390 | 8390 | 8390 | 8360 | 689 |
| 576 | 20230821 | 093500 | 329546320 | 8390 | 8390 | 8390 | 8390 | 13 |
| 577 | 20230821 | 093400 | 329437250 | 8400 | 8370 | 8400 | 8360 | 847 |
| 578 | 20230821 | 093300 | 322353620 | 8370 | 8370 | 8370 | 8360 | 1077 |
| 579 | 20230821 | 093200 | 313347160 | 8360 | 8400 | 8400 | 8360 | 799 |
| 580 | 20230821 | 093100 | 306660650 | 8370 | 8400 | 8410 | 8370 | 3726 |
| 581 | 20230821 | 093000 | 275423120 | 8400 | 8430 | 8430 | 8400 | 1001 |
| 582 | 20230821 | 092900 | 267008840 | 8430 | 8410 | 8430 | 8410 | 215 |
| 583 | 20230821 | 092800 | 265200660 | 8430 | 8430 | 8430 | 8410 | 176 |
| 584 | 20230821 | 092700 | 263719230 | 8410 | 8430 | 8430 | 8410 | 182 |
| 585 | 20230821 | 092600 | 262185200 | 8430 | 8430 | 8430 | 8430 | 6 |
| 586 | 20230821 | 092500 | 262134620 | 8410 | 8400 | 8410 | 8400 | 581 |
| 587 | 20230821 | 092400 | 257248440 | 8410 | 8380 | 8430 | 8380 | 166 |
| 588 | 20230821 | 092300 | 255853790 | 8390 | 8410 | 8410 | 8390 | 4859 |
| 589 | 20230821 | 092200 | 215047030 | 8420 | 8430 | 8430 | 8420 | 783 |
| 590 | 20230821 | 092100 | 208454110 | 8430 | 8450 | 8450 | 8430 | 445 |
| 591 | 20230821 | 092000 | 204702220 | 8450 | 8450 | 8450 | 8450 | 0 |
| 592 | 20230821 | 091900 | 204702220 | 8450 | 8450 | 8490 | 8450 | 628 |
| 593 | 20230821 | 091800 | 199391220 | 8440 | 8450 | 8450 | 8440 | 596 |
| 594 | 20230821 | 091700 | 194360090 | 8450 | 8450 | 8460 | 8450 | 503 |
| 595 | 20230821 | 091600 | 190106880 | 8440 | 8500 | 8500 | 8440 | 290 |
| 596 | 20230821 | 091500 | 187656340 | 8500 | 8490 | 8500 | 8460 | 1243 |
| 597 | 20230821 | 091400 | 177104350 | 8490 | 8490 | 8490 | 8480 | 45 |
| 598 | 20230821 | 091300 | 176722410 | 8480 | 8450 | 8490 | 8450 | 333 |
| 599 | 20230821 | 091200 | 173907910 | 8450 | 8460 | 8460 | 8420 | 32 |
| 600 | 20230821 | 091100 | 173637690 | 8460 | 8410 | 8460 | 8400 | 794 |
| 601 | 20230821 | 091000 | 166936690 | 8410 | 8460 | 8460 | 8400 | 638 |
| 602 | 20230821 | 090900 | 161572570 | 8420 | 8460 | 8460 | 8420 | 737 |
| 603 | 20230821 | 090800 | 155359140 | 8460 | 8460 | 8500 | 8460 | 34 |
| 604 | 20230821 | 090700 | 155070470 | 8510 | 8420 | 8520 | 8420 | 2480 |
| 605 | 20230821 | 090600 | 134142070 | 8420 | 8420 | 8420 | 8370 | 1771 |
| 606 | 20230821 | 090500 | 119286500 | 8400 | 8450 | 8460 | 8400 | 3914 |
| 607 | 20230821 | 090400 | 86318120 | 8460 | 8500 | 8500 | 8460 | 567 |
| 608 | 20230821 | 090300 | 81520720 | 8500 | 8470 | 8500 | 8460 | 543 |
| 609 | 20230821 | 090200 | 76923470 | 8500 | 8500 | 8530 | 8470 | 590 |
| 610 | 20230821 | 090100 | 71909440 | 8500 | 8500 | 8530 | 8490 | 5404 |
| 611 | 20230821 | 090000 | 25975300 | 8500 | 8570 | 8570 | 8500 | 3044 |