30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 17080 |
| 3 | 20230821 | 190300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20230821 | 190200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20230821 | 190100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20230821 | 190000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20230821 | 185900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20230821 | 185800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20230821 | 185700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20230821 | 185600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20230821 | 185500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20230821 | 185400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20230821 | 185300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20230821 | 185200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20230821 | 185100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20230821 | 185000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20230821 | 184900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20230821 | 184800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20230821 | 184700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20230821 | 184600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20230821 | 184500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20230821 | 184400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20230821 | 184300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20230821 | 184200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20230821 | 184100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20230821 | 184000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20230821 | 183900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20230821 | 183800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20230821 | 183700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20230821 | 183600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20230821 | 183500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20230821 | 183400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 17080 |
| 33 | 20230821 | 183300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20230821 | 183200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20230821 | 183100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20230821 | 183000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20230821 | 182900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20230821 | 182800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20230821 | 182700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20230821 | 182600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20230821 | 182500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20230821 | 182400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20230821 | 182300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20230821 | 182200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20230821 | 182100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20230821 | 182000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20230821 | 181900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20230821 | 181800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20230821 | 181700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20230821 | 181600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20230821 | 181500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20230821 | 181400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20230821 | 181300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20230821 | 181200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20230821 | 181100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20230821 | 181000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20230821 | 180900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20230821 | 180800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20230821 | 180700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20230821 | 180600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20230821 | 180500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20230821 | 180400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 17080 |
| 63 | 20230821 | 180300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20230821 | 180200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20230821 | 180100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20230821 | 180000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20230821 | 175900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20230821 | 175800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20230821 | 175700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20230821 | 175600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20230821 | 175500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20230821 | 175400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20230821 | 175300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20230821 | 175200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20230821 | 175100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20230821 | 175000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20230821 | 174900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20230821 | 174800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20230821 | 174700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20230821 | 174600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20230821 | 174500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20230821 | 174400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20230821 | 174300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20230821 | 174200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20230821 | 174100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20230821 | 174000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20230821 | 173900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20230821 | 173800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20230821 | 173700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20230821 | 173600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20230821 | 173500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20230821 | 173400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 17080 |
| 93 | 20230821 | 173300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20230821 | 173200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20230821 | 173100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20230821 | 173000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20230821 | 172900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20230821 | 172800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20230821 | 172700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20230821 | 172600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20230821 | 172500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20230821 | 172400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20230821 | 172300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20230821 | 172200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20230821 | 172100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20230821 | 172000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20230821 | 171900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20230821 | 171800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20230821 | 171700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20230821 | 171600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20230821 | 171500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20230821 | 171400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20230821 | 171300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20230821 | 171200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20230821 | 171100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20230821 | 171000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20230821 | 170900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20230821 | 170800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20230821 | 170700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20230821 | 170600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20230821 | 170500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20230821 | 170400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 17080 |
| 123 | 20230821 | 170300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20230821 | 170200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20230821 | 170100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20230821 | 170000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20230821 | 165900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20230821 | 165800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20230821 | 165700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20230821 | 165600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20230821 | 165500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20230821 | 165400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20230821 | 165300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20230821 | 165200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20230821 | 165100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20230821 | 165000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20230821 | 164900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20230821 | 164800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20230821 | 164700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20230821 | 164600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20230821 | 164500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20230821 | 164400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20230821 | 164300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20230821 | 164200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20230821 | 164100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20230821 | 164000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20230821 | 163900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20230821 | 163800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20230821 | 163700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20230821 | 163600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20230821 | 163500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20230821 | 163400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 17080 |
| 153 | 20230821 | 163300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20230821 | 163200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20230821 | 163100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20230821 | 163000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20230821 | 162900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20230821 | 162800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20230821 | 162700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20230821 | 162600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20230821 | 162500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20230821 | 162400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20230821 | 162300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20230821 | 162200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20230821 | 162100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20230821 | 162000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20230821 | 161900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20230821 | 161800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20230821 | 161700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20230821 | 161600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20230821 | 161500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20230821 | 161400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20230821 | 161300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20230821 | 161200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20230821 | 161100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20230821 | 161000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20230821 | 160900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20230821 | 160800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20230821 | 160700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20230821 | 160600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20230821 | 160500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20230821 | 160400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 17080 |
| 183 | 20230821 | 160300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20230821 | 160200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20230821 | 160100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20230821 | 160000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20230821 | 155900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20230821 | 155800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20230821 | 155700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20230821 | 155600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20230821 | 155500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20230821 | 155400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20230821 | 155300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20230821 | 155200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20230821 | 155100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20230821 | 155000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20230821 | 154900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20230821 | 154800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20230821 | 154700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20230821 | 154600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20230821 | 154500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20230821 | 154400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20230821 | 154300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20230821 | 154200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20230821 | 154100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20230821 | 154000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20230821 | 153900 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20230821 | 153800 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20230821 | 153700 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20230821 | 153600 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20230821 | 153500 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20230821 | 153400 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 17080 |
| 213 | 20230821 | 153300 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20230821 | 153200 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20230821 | 153100 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20230821 | 153000 | 4519480435 | 3490 | 3490 | 3490 | 3490 | 17080 |
| 217 | 20230821 | 152900 | 4459871235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20230821 | 152800 | 4459871235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20230821 | 152700 | 4459871235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20230821 | 152600 | 4459871235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20230821 | 152500 | 4459871235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20230821 | 152400 | 4459871235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20230821 | 152300 | 4459871235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20230821 | 152200 | 4459871235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20230821 | 152100 | 4459871235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20230821 | 152000 | 4459871235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20230821 | 151900 | 4459871235 | 3505 | 3495 | 3505 | 3490 | 5428 |
| 228 | 20230821 | 151800 | 4440901660 | 3495 | 3500 | 3500 | 3495 | 314 |
| 229 | 20230821 | 151700 | 4439804065 | 3505 | 3495 | 3505 | 3495 | 549 |
| 230 | 20230821 | 151600 | 4437882810 | 3495 | 3495 | 3505 | 3495 | 4259 |
| 231 | 20230821 | 151500 | 4422994310 | 3495 | 3495 | 3495 | 3490 | 4193 |
| 232 | 20230821 | 151400 | 4408342225 | 3495 | 3500 | 3500 | 3490 | 2335 |
| 233 | 20230821 | 151300 | 4400184530 | 3500 | 3500 | 3500 | 3495 | 148 |
| 234 | 20230821 | 151200 | 4399666730 | 3500 | 3505 | 3505 | 3500 | 2989 |
| 235 | 20230821 | 151100 | 4389204020 | 3505 | 3495 | 3505 | 3495 | 1755 |
| 236 | 20230821 | 151000 | 4383060935 | 3500 | 3495 | 3500 | 3495 | 1870 |
| 237 | 20230821 | 150900 | 4376523780 | 3490 | 3490 | 3490 | 3485 | 6310 |
| 238 | 20230821 | 150800 | 4354520360 | 3490 | 3490 | 3490 | 3485 | 3012 |
| 239 | 20230821 | 150700 | 4344009980 | 3490 | 3490 | 3495 | 3490 | 873 |
| 240 | 20230821 | 150600 | 4340963200 | 3490 | 3500 | 3500 | 3490 | 3545 |
| 241 | 20230821 | 150500 | 4328585880 | 3500 | 3500 | 3500 | 3495 | 428 |
| 242 | 20230821 | 150400 | 4327088675 | 3500 | 3495 | 3505 | 3495 | 584 |
| 243 | 20230821 | 150300 | 4325047580 | 3495 | 3495 | 3495 | 3495 | 61 |
| 244 | 20230821 | 150200 | 4324834385 | 3495 | 3495 | 3495 | 3485 | 2115 |
| 245 | 20230821 | 150100 | 4317462460 | 3485 | 3495 | 3495 | 3485 | 5239 |
| 246 | 20230821 | 150000 | 4299185220 | 3495 | 3500 | 3500 | 3490 | 5152 |
| 247 | 20230821 | 145900 | 4281182530 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20230821 | 145800 | 4281182530 | 3495 | 3495 | 3500 | 3495 | 1267 |
| 249 | 20230821 | 145700 | 4276751910 | 3495 | 3495 | 3500 | 3495 | 2709 |
| 250 | 20230821 | 145600 | 4267283540 | 3500 | 3495 | 3500 | 3495 | 1569 |
| 251 | 20230821 | 145500 | 4261797675 | 3495 | 3490 | 3495 | 3490 | 689 |
| 252 | 20230821 | 145400 | 4259392540 | 3490 | 3490 | 3490 | 3485 | 156 |
| 253 | 20230821 | 145300 | 4258848600 | 3485 | 3485 | 3485 | 3485 | 2000 |
| 254 | 20230821 | 145200 | 4251878600 | 3490 | 3480 | 3490 | 3480 | 3722 |
| 255 | 20230821 | 145100 | 4238900720 | 3475 | 3480 | 3480 | 3475 | 2796 |
| 256 | 20230821 | 145000 | 4229175640 | 3480 | 3480 | 3480 | 3475 | 2816 |
| 257 | 20230821 | 144900 | 4219383140 | 3480 | 3480 | 3485 | 3480 | 2278 |
| 258 | 20230821 | 144800 | 4211455685 | 3480 | 3475 | 3480 | 3475 | 637 |
| 259 | 20230821 | 144700 | 4209239260 | 3475 | 3475 | 3480 | 3475 | 2236 |
| 260 | 20230821 | 144600 | 4201468655 | 3480 | 3475 | 3480 | 3475 | 3521 |
| 261 | 20230821 | 144500 | 4189231585 | 3485 | 3475 | 3485 | 3475 | 7157 |
| 262 | 20230821 | 144400 | 4164327375 | 3480 | 3485 | 3485 | 3480 | 3515 |
| 263 | 20230821 | 144300 | 4152095125 | 3480 | 3475 | 3485 | 3475 | 1339 |
| 264 | 20230821 | 144200 | 4147437270 | 3480 | 3480 | 3480 | 3475 | 297 |
| 265 | 20230821 | 144100 | 4146403850 | 3485 | 3480 | 3485 | 3475 | 2287 |
| 266 | 20230821 | 144000 | 4138448955 | 3475 | 3475 | 3480 | 3475 | 5073 |
| 267 | 20230821 | 143900 | 4120798415 | 3475 | 3475 | 3475 | 3470 | 3348 |
| 268 | 20230821 | 143800 | 4109165015 | 3470 | 3475 | 3475 | 3470 | 7632 |
| 269 | 20230821 | 143700 | 4082668820 | 3475 | 3470 | 3480 | 3470 | 1994 |
| 270 | 20230821 | 143600 | 4075740540 | 3475 | 3485 | 3485 | 3475 | 3963 |
| 271 | 20230821 | 143500 | 4061965660 | 3485 | 3480 | 3485 | 3480 | 578 |
| 272 | 20230821 | 143400 | 4059952930 | 3480 | 3480 | 3480 | 3480 | 248 |
| 273 | 20230821 | 143300 | 4059089890 | 3475 | 3475 | 3475 | 3475 | 5287 |
| 274 | 20230821 | 143200 | 4040717565 | 3480 | 3480 | 3480 | 3475 | 2821 |
| 275 | 20230821 | 143100 | 4030911245 | 3480 | 3480 | 3485 | 3475 | 1859 |
| 276 | 20230821 | 143000 | 4024446910 | 3480 | 3475 | 3480 | 3475 | 5624 |
| 277 | 20230821 | 142900 | 4004902475 | 3475 | 3480 | 3485 | 3475 | 1745 |
| 278 | 20230821 | 142800 | 3998830185 | 3475 | 3475 | 3485 | 3475 | 1914 |
| 279 | 20230821 | 142700 | 3992176590 | 3475 | 3490 | 3490 | 3475 | 14727 |
| 280 | 20230821 | 142600 | 3940930190 | 3485 | 3490 | 3490 | 3485 | 7110 |
| 281 | 20230821 | 142500 | 3916147555 | 3490 | 3495 | 3495 | 3490 | 523 |
| 282 | 20230821 | 142400 | 3914320200 | 3490 | 3495 | 3495 | 3490 | 6143 |
| 283 | 20230821 | 142300 | 3892877545 | 3495 | 3500 | 3500 | 3495 | 812 |
| 284 | 20230821 | 142200 | 3890039595 | 3500 | 3500 | 3500 | 3500 | 875 |
| 285 | 20230821 | 142100 | 3886977095 | 3500 | 3500 | 3500 | 3500 | 347 |
| 286 | 20230821 | 142000 | 3885762595 | 3495 | 3500 | 3500 | 3490 | 3532 |
| 287 | 20230821 | 141900 | 3873420195 | 3500 | 3505 | 3505 | 3495 | 4104 |
| 288 | 20230821 | 141800 | 3859050255 | 3505 | 3505 | 3505 | 3505 | 0 |
| 289 | 20230821 | 141700 | 3859050255 | 3505 | 3500 | 3505 | 3500 | 121 |
| 290 | 20230821 | 141600 | 3858626750 | 3495 | 3495 | 3495 | 3495 | 613 |
| 291 | 20230821 | 141500 | 3856484315 | 3495 | 3495 | 3495 | 3495 | 1120 |
| 292 | 20230821 | 141400 | 3852569915 | 3495 | 3490 | 3495 | 3490 | 4430 |
| 293 | 20230821 | 141300 | 3837104295 | 3495 | 3500 | 3500 | 3490 | 6819 |
| 294 | 20230821 | 141200 | 3813285960 | 3505 | 3510 | 3510 | 3495 | 5346 |
| 295 | 20230821 | 141100 | 3794565555 | 3510 | 3510 | 3510 | 3510 | 115 |
| 296 | 20230821 | 141000 | 3794161905 | 3510 | 3515 | 3515 | 3510 | 1462 |
| 297 | 20230821 | 140900 | 3789028130 | 3515 | 3515 | 3515 | 3515 | 1 |
| 298 | 20230821 | 140800 | 3789024615 | 3515 | 3520 | 3525 | 3515 | 1104 |
| 299 | 20230821 | 140700 | 3785135160 | 3515 | 3515 | 3515 | 3505 | 1599 |
| 300 | 20230821 | 140600 | 3779516365 | 3515 | 3510 | 3515 | 3510 | 1837 |
| 301 | 20230821 | 140500 | 3773065060 | 3510 | 3510 | 3510 | 3510 | 644 |
| 302 | 20230821 | 140400 | 3770804620 | 3510 | 3505 | 3510 | 3500 | 944 |
| 303 | 20230821 | 140300 | 3767495090 | 3500 | 3500 | 3500 | 3495 | 159 |
| 304 | 20230821 | 140200 | 3766938595 | 3500 | 3500 | 3500 | 3500 | 310 |
| 305 | 20230821 | 140100 | 3765853595 | 3495 | 3495 | 3495 | 3495 | 750 |
| 306 | 20230821 | 140000 | 3763232345 | 3485 | 3485 | 3495 | 3485 | 1892 |
| 307 | 20230821 | 135900 | 3756630420 | 3490 | 3490 | 3490 | 3485 | 1489 |
| 308 | 20230821 | 135800 | 3751437785 | 3485 | 3495 | 3495 | 3485 | 1108 |
| 309 | 20230821 | 135700 | 3747574850 | 3495 | 3490 | 3495 | 3485 | 778 |
| 310 | 20230821 | 135600 | 3744859605 | 3495 | 3495 | 3500 | 3495 | 938 |
| 311 | 20230821 | 135500 | 3741581195 | 3490 | 3490 | 3490 | 3485 | 1422 |
| 312 | 20230821 | 135400 | 3736623525 | 3485 | 3490 | 3490 | 3485 | 5600 |
| 313 | 20230821 | 135300 | 3717106385 | 3490 | 3495 | 3500 | 3490 | 964 |
| 314 | 20230821 | 135200 | 3713736460 | 3495 | 3495 | 3500 | 3495 | 762 |
| 315 | 20230821 | 135100 | 3711072420 | 3490 | 3485 | 3490 | 3485 | 2453 |
| 316 | 20230821 | 135000 | 3702523290 | 3485 | 3500 | 3500 | 3485 | 6423 |
| 317 | 20230821 | 134900 | 3680131860 | 3490 | 3500 | 3500 | 3490 | 630 |
| 318 | 20230821 | 134800 | 3677930455 | 3500 | 3500 | 3500 | 3500 | 90 |
| 319 | 20230821 | 134700 | 3677615455 | 3500 | 3500 | 3500 | 3495 | 1516 |
| 320 | 20230821 | 134600 | 3672316425 | 3485 | 3500 | 3500 | 3485 | 7483 |
| 321 | 20230821 | 134500 | 3646210150 | 3485 | 3510 | 3510 | 3485 | 8782 |
| 322 | 20230821 | 134400 | 3615528245 | 3510 | 3510 | 3510 | 3505 | 1105 |
| 323 | 20230821 | 134300 | 3611649995 | 3500 | 3500 | 3500 | 3485 | 6349 |
| 324 | 20230821 | 134200 | 3589478175 | 3495 | 3500 | 3500 | 3495 | 567 |
| 325 | 20230821 | 134100 | 3587496235 | 3500 | 3505 | 3505 | 3490 | 15162 |
| 326 | 20230821 | 134000 | 3534491070 | 3505 | 3505 | 3505 | 3500 | 1585 |
| 327 | 20230821 | 133900 | 3528936965 | 3500 | 3515 | 3515 | 3500 | 14964 |
| 328 | 20230821 | 133800 | 3476508455 | 3515 | 3520 | 3520 | 3510 | 422 |
| 329 | 20230821 | 133700 | 3475025125 | 3515 | 3525 | 3525 | 3515 | 425 |
| 330 | 20230821 | 133600 | 3473529045 | 3525 | 3525 | 3525 | 3525 | 2 |
| 331 | 20230821 | 133500 | 3473521995 | 3525 | 3530 | 3530 | 3525 | 1962 |
| 332 | 20230821 | 133400 | 3466605390 | 3535 | 3535 | 3535 | 3530 | 929 |
| 333 | 20230821 | 133300 | 3463324875 | 3535 | 3530 | 3535 | 3530 | 54 |
| 334 | 20230821 | 133200 | 3463134005 | 3525 | 3520 | 3525 | 3520 | 312 |
| 335 | 20230821 | 133100 | 3462035705 | 3530 | 3535 | 3535 | 3520 | 279 |
| 336 | 20230821 | 133000 | 3461050435 | 3520 | 3530 | 3535 | 3520 | 3486 |
| 337 | 20230821 | 132900 | 3448770290 | 3530 | 3525 | 3530 | 3525 | 693 |
| 338 | 20230821 | 132800 | 3446324700 | 3525 | 3525 | 3525 | 3525 | 100 |
| 339 | 20230821 | 132700 | 3445972200 | 3525 | 3525 | 3525 | 3525 | 150 |
| 340 | 20230821 | 132600 | 3445443450 | 3525 | 3530 | 3530 | 3525 | 159 |
| 341 | 20230821 | 132500 | 3444882205 | 3535 | 3530 | 3535 | 3530 | 22 |
| 342 | 20230821 | 132400 | 3444804495 | 3535 | 3530 | 3535 | 3525 | 2553 |
| 343 | 20230821 | 132300 | 3435793445 | 3530 | 3530 | 3530 | 3530 | 205 |
| 344 | 20230821 | 132200 | 3435069795 | 3525 | 3520 | 3525 | 3520 | 742 |
| 345 | 20230821 | 132100 | 3432454810 | 3520 | 3520 | 3520 | 3520 | 619 |
| 346 | 20230821 | 132000 | 3430275930 | 3520 | 3510 | 3520 | 3510 | 50 |
| 347 | 20230821 | 131900 | 3430100230 | 3510 | 3510 | 3520 | 3510 | 130 |
| 348 | 20230821 | 131800 | 3429643920 | 3510 | 3510 | 3510 | 3510 | 2750 |
| 349 | 20230821 | 131700 | 3419991420 | 3510 | 3520 | 3520 | 3510 | 11404 |
| 350 | 20230821 | 131600 | 3379915590 | 3515 | 3515 | 3515 | 3505 | 4167 |
| 351 | 20230821 | 131500 | 3365293560 | 3510 | 3515 | 3515 | 3500 | 12170 |
| 352 | 20230821 | 131400 | 3322595220 | 3515 | 3515 | 3520 | 3515 | 1309 |
| 353 | 20230821 | 131300 | 3317994035 | 3530 | 3525 | 3530 | 3500 | 35820 |
| 354 | 20230821 | 131200 | 3192315810 | 3525 | 3525 | 3525 | 3525 | 546 |
| 355 | 20230821 | 131100 | 3190391160 | 3530 | 3530 | 3540 | 3530 | 6072 |
| 356 | 20230821 | 131000 | 3168954950 | 3530 | 3530 | 3530 | 3525 | 5605 |
| 357 | 20230821 | 130900 | 3149191710 | 3530 | 3530 | 3530 | 3530 | 479 |
| 358 | 20230821 | 130800 | 3147500840 | 3530 | 3530 | 3530 | 3525 | 4 |
| 359 | 20230821 | 130700 | 3147486725 | 3530 | 3530 | 3540 | 3525 | 1064 |
| 360 | 20230821 | 130600 | 3143730275 | 3530 | 3535 | 3535 | 3530 | 576 |
| 361 | 20230821 | 130500 | 3141696990 | 3535 | 3535 | 3535 | 3535 | 21 |
| 362 | 20230821 | 130400 | 3141622755 | 3530 | 3540 | 3540 | 3530 | 6928 |
| 363 | 20230821 | 130300 | 3117166850 | 3530 | 3540 | 3545 | 3530 | 3418 |
| 364 | 20230821 | 130200 | 3105070255 | 3540 | 3535 | 3540 | 3535 | 5125 |
| 365 | 20230821 | 130100 | 3086953335 | 3535 | 3535 | 3535 | 3535 | 145 |
| 366 | 20230821 | 130000 | 3086440760 | 3535 | 3530 | 3535 | 3530 | 728 |
| 367 | 20230821 | 125900 | 3083867825 | 3535 | 3530 | 3535 | 3530 | 315 |
| 368 | 20230821 | 125800 | 3082755000 | 3535 | 3535 | 3535 | 3535 | 349 |
| 369 | 20230821 | 125700 | 3081521285 | 3540 | 3540 | 3540 | 3540 | 129 |
| 370 | 20230821 | 125600 | 3081064625 | 3540 | 3545 | 3545 | 3535 | 2138 |
| 371 | 20230821 | 125500 | 3073500830 | 3545 | 3545 | 3550 | 3540 | 1406 |
| 372 | 20230821 | 125400 | 3068516155 | 3550 | 3555 | 3560 | 3550 | 1433 |
| 373 | 20230821 | 125300 | 3063428925 | 3560 | 3560 | 3565 | 3550 | 3177 |
| 374 | 20230821 | 125200 | 3052124745 | 3560 | 3560 | 3560 | 3560 | 103 |
| 375 | 20230821 | 125100 | 3051758065 | 3560 | 3560 | 3560 | 3560 | 0 |
| 376 | 20230821 | 125000 | 3051758065 | 3560 | 3560 | 3560 | 3550 | 1513 |
| 377 | 20230821 | 124900 | 3046376785 | 3560 | 3550 | 3560 | 3550 | 1890 |
| 378 | 20230821 | 124800 | 3039661865 | 3555 | 3560 | 3560 | 3555 | 416 |
| 379 | 20230821 | 124700 | 3038181085 | 3560 | 3550 | 3560 | 3550 | 830 |
| 380 | 20230821 | 124600 | 3035232495 | 3555 | 3550 | 3555 | 3550 | 1827 |
| 381 | 20230821 | 124500 | 3028746145 | 3550 | 3550 | 3550 | 3550 | 88 |
| 382 | 20230821 | 124400 | 3028433745 | 3540 | 3550 | 3550 | 3535 | 127 |
| 383 | 20230821 | 124300 | 3027984110 | 3540 | 3545 | 3545 | 3540 | 592 |
| 384 | 20230821 | 124200 | 3025886965 | 3535 | 3540 | 3545 | 3535 | 591 |
| 385 | 20230821 | 124100 | 3023796325 | 3540 | 3545 | 3545 | 3540 | 270 |
| 386 | 20230821 | 124000 | 3022839525 | 3550 | 3545 | 3550 | 3545 | 907 |
| 387 | 20230821 | 123900 | 3019621660 | 3550 | 3525 | 3550 | 3520 | 6247 |
| 388 | 20230821 | 123800 | 2997521470 | 3530 | 3530 | 3530 | 3530 | 6 |
| 389 | 20230821 | 123700 | 2997500290 | 3525 | 3530 | 3535 | 3525 | 872 |
| 390 | 20230821 | 123600 | 2994423625 | 3535 | 3535 | 3535 | 3535 | 800 |
| 391 | 20230821 | 123500 | 2991595625 | 3535 | 3535 | 3535 | 3530 | 703 |
| 392 | 20230821 | 123400 | 2989113035 | 3530 | 3525 | 3535 | 3525 | 1518 |
| 393 | 20230821 | 123300 | 2983761570 | 3530 | 3530 | 3530 | 3530 | 890 |
| 394 | 20230821 | 123200 | 2980619870 | 3525 | 3525 | 3525 | 3525 | 814 |
| 395 | 20230821 | 123100 | 2977750520 | 3525 | 3525 | 3525 | 3525 | 120 |
| 396 | 20230821 | 123000 | 2977327520 | 3525 | 3535 | 3535 | 3525 | 2837 |
| 397 | 20230821 | 122900 | 2967315180 | 3535 | 3535 | 3535 | 3535 | 87 |
| 398 | 20230821 | 122800 | 2967007635 | 3535 | 3535 | 3535 | 3535 | 12 |
| 399 | 20230821 | 122700 | 2966965215 | 3535 | 3535 | 3535 | 3530 | 230 |
| 400 | 20230821 | 122600 | 2966152215 | 3535 | 3535 | 3535 | 3535 | 3050 |
| 401 | 20230821 | 122500 | 2955370465 | 3535 | 3535 | 3545 | 3535 | 143 |
| 402 | 20230821 | 122400 | 2954864950 | 3540 | 3540 | 3540 | 3535 | 702 |
| 403 | 20230821 | 122300 | 2952380870 | 3540 | 3540 | 3540 | 3540 | 141 |
| 404 | 20230821 | 122200 | 2951881730 | 3535 | 3535 | 3535 | 3535 | 580 |
| 405 | 20230821 | 122100 | 2949831430 | 3535 | 3535 | 3535 | 3535 | 2516 |
| 406 | 20230821 | 122000 | 2940937370 | 3535 | 3545 | 3545 | 3535 | 100 |
| 407 | 20230821 | 121900 | 2940583370 | 3545 | 3535 | 3545 | 3530 | 4664 |
| 408 | 20230821 | 121800 | 2924081210 | 3535 | 3540 | 3540 | 3535 | 976 |
| 409 | 20230821 | 121700 | 2920630900 | 3535 | 3535 | 3535 | 3530 | 373 |
| 410 | 20230821 | 121600 | 2919312645 | 3535 | 3525 | 3535 | 3520 | 1398 |
| 411 | 20230821 | 121500 | 2914383155 | 3525 | 3525 | 3530 | 3520 | 5176 |
| 412 | 20230821 | 121400 | 2896130725 | 3525 | 3530 | 3530 | 3525 | 1431 |
| 413 | 20230821 | 121300 | 2891085150 | 3530 | 3535 | 3535 | 3530 | 1584 |
| 414 | 20230821 | 121200 | 2885493615 | 3535 | 3535 | 3540 | 3535 | 788 |
| 415 | 20230821 | 121100 | 2882708030 | 3535 | 3540 | 3540 | 3535 | 1012 |
| 416 | 20230821 | 121000 | 2879125565 | 3535 | 3535 | 3540 | 3530 | 759 |
| 417 | 20230821 | 120900 | 2876441625 | 3535 | 3535 | 3540 | 3530 | 1945 |
| 418 | 20230821 | 120800 | 2869570770 | 3545 | 3545 | 3545 | 3545 | 1 |
| 419 | 20230821 | 120700 | 2869567225 | 3535 | 3540 | 3540 | 3535 | 2215 |
| 420 | 20230821 | 120600 | 2861735610 | 3535 | 3535 | 3540 | 3525 | 1633 |
| 421 | 20230821 | 120500 | 2855965215 | 3510 | 3540 | 3540 | 3510 | 3628 |
| 422 | 20230821 | 120400 | 2843199375 | 3540 | 3540 | 3545 | 3510 | 22087 |
| 423 | 20230821 | 120300 | 2765434050 | 3540 | 3545 | 3545 | 3530 | 16264 |
| 424 | 20230821 | 120200 | 2707900190 | 3550 | 3555 | 3555 | 3550 | 3408 |
| 425 | 20230821 | 120100 | 2695801665 | 3555 | 3560 | 3560 | 3555 | 760 |
| 426 | 20230821 | 120000 | 2693099115 | 3560 | 3565 | 3565 | 3555 | 219 |
| 427 | 20230821 | 115900 | 2692319390 | 3555 | 3550 | 3555 | 3550 | 210 |
| 428 | 20230821 | 115800 | 2691573885 | 3555 | 3550 | 3555 | 3545 | 9635 |
| 429 | 20230821 | 115700 | 2657357510 | 3550 | 3550 | 3550 | 3550 | 1124 |
| 430 | 20230821 | 115600 | 2653367310 | 3545 | 3555 | 3555 | 3545 | 1754 |
| 431 | 20230821 | 115500 | 2647139400 | 3545 | 3555 | 3555 | 3545 | 3176 |
| 432 | 20230821 | 115400 | 2635879020 | 3545 | 3550 | 3555 | 3545 | 1613 |
| 433 | 20230821 | 115300 | 2630153990 | 3550 | 3550 | 3555 | 3550 | 954 |
| 434 | 20230821 | 115200 | 2626767285 | 3550 | 3555 | 3555 | 3550 | 2124 |
| 435 | 20230821 | 115100 | 2619223510 | 3555 | 3555 | 3555 | 3550 | 14691 |
| 436 | 20230821 | 115000 | 2567029900 | 3555 | 3565 | 3565 | 3555 | 4408 |
| 437 | 20230821 | 114900 | 2551332250 | 3565 | 3565 | 3565 | 3565 | 502 |
| 438 | 20230821 | 114800 | 2549542620 | 3565 | 3565 | 3565 | 3565 | 1465 |
| 439 | 20230821 | 114700 | 2544319895 | 3565 | 3565 | 3565 | 3565 | 567 |
| 440 | 20230821 | 114600 | 2542298540 | 3565 | 3570 | 3570 | 3560 | 2959 |
| 441 | 20230821 | 114500 | 2531757315 | 3560 | 3565 | 3570 | 3560 | 3215 |
| 442 | 20230821 | 114400 | 2520295815 | 3565 | 3570 | 3570 | 3565 | 3982 |
| 443 | 20230821 | 114300 | 2506094975 | 3570 | 3570 | 3575 | 3565 | 1673 |
| 444 | 20230821 | 114200 | 2500127350 | 3565 | 3565 | 3575 | 3565 | 1661 |
| 445 | 20230821 | 114100 | 2494205365 | 3565 | 3575 | 3580 | 3565 | 5378 |
| 446 | 20230821 | 114000 | 2474995275 | 3575 | 3565 | 3580 | 3555 | 10770 |
| 447 | 20230821 | 113900 | 2436692635 | 3560 | 3570 | 3575 | 3560 | 10563 |
| 448 | 20230821 | 113800 | 2399009200 | 3570 | 3570 | 3570 | 3565 | 3577 |
| 449 | 20230821 | 113700 | 2386246320 | 3570 | 3565 | 3570 | 3560 | 7355 |
| 450 | 20230821 | 113600 | 2360042255 | 3565 | 3575 | 3575 | 3565 | 9225 |
| 451 | 20230821 | 113500 | 2327121745 | 3575 | 3595 | 3595 | 3575 | 2089 |
| 452 | 20230821 | 113400 | 2319646075 | 3580 | 3585 | 3600 | 3580 | 1231 |
| 453 | 20230821 | 113300 | 2315237910 | 3600 | 3595 | 3600 | 3580 | 11070 |
| 454 | 20230821 | 113200 | 2275537190 | 3595 | 3600 | 3605 | 3595 | 3566 |
| 455 | 20230821 | 113100 | 2262707690 | 3605 | 3600 | 3605 | 3595 | 1261 |
| 456 | 20230821 | 113000 | 2258168835 | 3600 | 3600 | 3600 | 3595 | 1448 |
| 457 | 20230821 | 112900 | 2252956110 | 3600 | 3600 | 3600 | 3595 | 484 |
| 458 | 20230821 | 112800 | 2251214310 | 3595 | 3600 | 3600 | 3595 | 497 |
| 459 | 20230821 | 112700 | 2249427365 | 3600 | 3605 | 3610 | 3595 | 4804 |
| 460 | 20230821 | 112600 | 2232125690 | 3610 | 3605 | 3610 | 3605 | 2264 |
| 461 | 20230821 | 112500 | 2223960445 | 3610 | 3610 | 3610 | 3600 | 309 |
| 462 | 20230821 | 112400 | 2222846830 | 3610 | 3595 | 3610 | 3585 | 3460 |
| 463 | 20230821 | 112300 | 2210410380 | 3595 | 3595 | 3595 | 3585 | 7614 |
| 464 | 20230821 | 112200 | 2183092645 | 3595 | 3615 | 3615 | 3595 | 41772 |
| 465 | 20230821 | 112100 | 2032473125 | 3615 | 3625 | 3625 | 3615 | 7313 |
| 466 | 20230821 | 112000 | 2006001310 | 3625 | 3625 | 3625 | 3625 | 2038 |
| 467 | 20230821 | 111900 | 1998613560 | 3625 | 3630 | 3630 | 3625 | 1283 |
| 468 | 20230821 | 111800 | 1993962380 | 3625 | 3630 | 3630 | 3625 | 1569 |
| 469 | 20230821 | 111700 | 1988269410 | 3630 | 3640 | 3640 | 3630 | 2386 |
| 470 | 20230821 | 111600 | 1979600205 | 3640 | 3640 | 3640 | 3640 | 94 |
| 471 | 20230821 | 111500 | 1979258045 | 3635 | 3645 | 3645 | 3635 | 4489 |
| 472 | 20230821 | 111400 | 1962914390 | 3650 | 3645 | 3650 | 3645 | 539 |
| 473 | 20230821 | 111300 | 1960947455 | 3645 | 3645 | 3645 | 3645 | 902 |
| 474 | 20230821 | 111200 | 1957659665 | 3650 | 3650 | 3650 | 3650 | 2 |
| 475 | 20230821 | 111100 | 1957652365 | 3650 | 3650 | 3650 | 3650 | 751 |
| 476 | 20230821 | 111000 | 1954911215 | 3650 | 3650 | 3650 | 3650 | 411 |
| 477 | 20230821 | 110900 | 1953411065 | 3650 | 3640 | 3650 | 3640 | 216 |
| 478 | 20230821 | 110800 | 1952623020 | 3640 | 3640 | 3640 | 3640 | 3 |
| 479 | 20230821 | 110700 | 1952612100 | 3640 | 3645 | 3645 | 3640 | 198 |
| 480 | 20230821 | 110600 | 1951891325 | 3645 | 3640 | 3645 | 3640 | 1340 |
| 481 | 20230821 | 110500 | 1947013495 | 3645 | 3645 | 3645 | 3645 | 817 |
| 482 | 20230821 | 110400 | 1944035530 | 3645 | 3645 | 3650 | 3645 | 294 |
| 483 | 20230821 | 110300 | 1942963850 | 3645 | 3650 | 3650 | 3645 | 641 |
| 484 | 20230821 | 110200 | 1940625115 | 3650 | 3655 | 3655 | 3650 | 747 |
| 485 | 20230821 | 110100 | 1937898555 | 3655 | 3650 | 3655 | 3650 | 890 |
| 486 | 20230821 | 110000 | 1934650050 | 3655 | 3655 | 3655 | 3650 | 683 |
| 487 | 20230821 | 105900 | 1932154190 | 3650 | 3640 | 3650 | 3640 | 1464 |
| 488 | 20230821 | 105800 | 1926812895 | 3645 | 3630 | 3650 | 3625 | 2800 |
| 489 | 20230821 | 105700 | 1916636510 | 3625 | 3625 | 3635 | 3625 | 393 |
| 490 | 20230821 | 105600 | 1915211515 | 3635 | 3625 | 3635 | 3625 | 360 |
| 491 | 20230821 | 105500 | 1913906315 | 3625 | 3625 | 3630 | 3620 | 1293 |
| 492 | 20230821 | 105400 | 1909222415 | 3630 | 3620 | 3630 | 3620 | 2274 |
| 493 | 20230821 | 105300 | 1900977560 | 3620 | 3635 | 3635 | 3620 | 11131 |
| 494 | 20230821 | 105200 | 1860570990 | 3635 | 3650 | 3650 | 3635 | 5145 |
| 495 | 20230821 | 105100 | 1841830015 | 3650 | 3650 | 3655 | 3650 | 238 |
| 496 | 20230821 | 105000 | 1840961300 | 3650 | 3655 | 3655 | 3650 | 107 |
| 497 | 20230821 | 104900 | 1840570225 | 3655 | 3655 | 3655 | 3650 | 203 |
| 498 | 20230821 | 104800 | 1839829260 | 3655 | 3655 | 3655 | 3655 | 24 |
| 499 | 20230821 | 104700 | 1839741540 | 3655 | 3660 | 3660 | 3655 | 231 |
| 500 | 20230821 | 104600 | 1838897230 | 3655 | 3655 | 3655 | 3650 | 134 |
| 501 | 20230821 | 104500 | 1838407470 | 3645 | 3655 | 3655 | 3645 | 410 |
| 502 | 20230821 | 104400 | 1836911970 | 3645 | 3650 | 3655 | 3645 | 725 |
| 503 | 20230821 | 104300 | 1834264210 | 3650 | 3640 | 3650 | 3640 | 1340 |
| 504 | 20230821 | 104200 | 1829377160 | 3640 | 3655 | 3655 | 3640 | 3236 |
| 505 | 20230821 | 104100 | 1817581780 | 3650 | 3655 | 3655 | 3645 | 3483 |
| 506 | 20230821 | 104000 | 1804865650 | 3655 | 3655 | 3655 | 3650 | 672 |
| 507 | 20230821 | 103900 | 1802411510 | 3655 | 3655 | 3660 | 3655 | 418 |
| 508 | 20230821 | 103800 | 1800883570 | 3660 | 3655 | 3660 | 3655 | 652 |
| 509 | 20230821 | 103700 | 1798500475 | 3655 | 3650 | 3655 | 3650 | 661 |
| 510 | 20230821 | 103600 | 1796087800 | 3650 | 3665 | 3665 | 3650 | 2145 |
| 511 | 20230821 | 103500 | 1788252235 | 3665 | 3655 | 3665 | 3655 | 737 |
| 512 | 20230821 | 103400 | 1785551720 | 3655 | 3650 | 3655 | 3645 | 421 |
| 513 | 20230821 | 103300 | 1784016965 | 3645 | 3645 | 3645 | 3645 | 50 |
| 514 | 20230821 | 103200 | 1783834715 | 3645 | 3665 | 3665 | 3645 | 2062 |
| 515 | 20230821 | 103100 | 1776318485 | 3640 | 3665 | 3665 | 3640 | 5518 |
| 516 | 20230821 | 103000 | 1756176350 | 3665 | 3660 | 3670 | 3660 | 2682 |
| 517 | 20230821 | 102900 | 1746343665 | 3665 | 3660 | 3665 | 3660 | 586 |
| 518 | 20230821 | 102800 | 1744197235 | 3665 | 3670 | 3670 | 3650 | 10408 |
| 519 | 20230821 | 102700 | 1706204505 | 3670 | 3645 | 3670 | 3630 | 9003 |
| 520 | 20230821 | 102600 | 1673405390 | 3655 | 3645 | 3655 | 3640 | 915 |
| 521 | 20230821 | 102500 | 1670068755 | 3650 | 3645 | 3650 | 3630 | 1712 |
| 522 | 20230821 | 102400 | 1663840345 | 3640 | 3630 | 3640 | 3630 | 7751 |
| 523 | 20230821 | 102300 | 1635665700 | 3630 | 3640 | 3650 | 3630 | 2042 |
| 524 | 20230821 | 102200 | 1628241185 | 3640 | 3650 | 3655 | 3635 | 9332 |
| 525 | 20230821 | 102100 | 1594229080 | 3655 | 3655 | 3655 | 3650 | 1867 |
| 526 | 20230821 | 102000 | 1587411195 | 3655 | 3660 | 3660 | 3650 | 8848 |
| 527 | 20230821 | 101900 | 1555102030 | 3660 | 3655 | 3660 | 3655 | 658 |
| 528 | 20230821 | 101800 | 1552697025 | 3655 | 3650 | 3655 | 3650 | 1250 |
| 529 | 20230821 | 101700 | 1548128375 | 3655 | 3655 | 3660 | 3650 | 4421 |
| 530 | 20230821 | 101600 | 1531970535 | 3660 | 3660 | 3665 | 3650 | 14422 |
| 531 | 20230821 | 101500 | 1479298945 | 3665 | 3670 | 3670 | 3660 | 4563 |
| 532 | 20230821 | 101400 | 1462589200 | 3670 | 3660 | 3670 | 3660 | 3269 |
| 533 | 20230821 | 101300 | 1450618560 | 3665 | 3665 | 3665 | 3665 | 422 |
| 534 | 20230821 | 101200 | 1449071930 | 3665 | 3660 | 3665 | 3655 | 889 |
| 535 | 20230821 | 101100 | 1445816345 | 3660 | 3675 | 3675 | 3660 | 5974 |
| 536 | 20230821 | 101000 | 1423933840 | 3675 | 3675 | 3675 | 3670 | 120 |
| 537 | 20230821 | 100900 | 1423492845 | 3680 | 3670 | 3680 | 3670 | 1485 |
| 538 | 20230821 | 100800 | 1418029105 | 3670 | 3670 | 3670 | 3665 | 1959 |
| 539 | 20230821 | 100700 | 1410839580 | 3670 | 3670 | 3670 | 3665 | 1111 |
| 540 | 20230821 | 100600 | 1406763640 | 3680 | 3665 | 3680 | 3655 | 1114 |
| 541 | 20230821 | 100500 | 1402680835 | 3655 | 3675 | 3675 | 3655 | 23058 |
| 542 | 20230821 | 100400 | 1318128710 | 3680 | 3690 | 3695 | 3675 | 7063 |
| 543 | 20230821 | 100300 | 1292114135 | 3690 | 3690 | 3695 | 3685 | 3440 |
| 544 | 20230821 | 100200 | 1279423675 | 3690 | 3695 | 3700 | 3690 | 1813 |
| 545 | 20230821 | 100100 | 1272730120 | 3695 | 3700 | 3700 | 3695 | 1979 |
| 546 | 20230821 | 100000 | 1265417435 | 3695 | 3720 | 3720 | 3695 | 2202 |
| 547 | 20230821 | 095900 | 1257269850 | 3720 | 3725 | 3725 | 3720 | 2179 |
| 548 | 20230821 | 095800 | 1249159965 | 3720 | 3695 | 3720 | 3695 | 851 |
| 549 | 20230821 | 095700 | 1246001045 | 3690 | 3710 | 3710 | 3685 | 6338 |
| 550 | 20230821 | 095600 | 1222576900 | 3710 | 3710 | 3710 | 3695 | 1348 |
| 551 | 20230821 | 095500 | 1217591180 | 3700 | 3720 | 3725 | 3690 | 9758 |
| 552 | 20230821 | 095400 | 1181409660 | 3725 | 3730 | 3730 | 3725 | 4125 |
| 553 | 20230821 | 095300 | 1166030515 | 3730 | 3730 | 3740 | 3730 | 2688 |
| 554 | 20230821 | 095200 | 1156004260 | 3740 | 3750 | 3750 | 3730 | 5935 |
| 555 | 20230821 | 095100 | 1133815810 | 3740 | 3770 | 3775 | 3740 | 30417 |
| 556 | 20230821 | 095000 | 1019379695 | 3765 | 3750 | 3780 | 3730 | 30724 |
| 557 | 20230821 | 094900 | 903686880 | 3750 | 3745 | 3760 | 3725 | 15097 |
| 558 | 20230821 | 094800 | 847177925 | 3745 | 3715 | 3755 | 3715 | 21989 |
| 559 | 20230821 | 094700 | 765122355 | 3720 | 3700 | 3725 | 3700 | 6748 |
| 560 | 20230821 | 094600 | 740028015 | 3715 | 3685 | 3720 | 3685 | 6261 |
| 561 | 20230821 | 094500 | 716783420 | 3710 | 3690 | 3710 | 3680 | 6334 |
| 562 | 20230821 | 094400 | 693382555 | 3690 | 3695 | 3700 | 3690 | 3487 |
| 563 | 20230821 | 094300 | 680513620 | 3695 | 3705 | 3705 | 3695 | 6507 |
| 564 | 20230821 | 094200 | 656433790 | 3710 | 3720 | 3720 | 3710 | 3901 |
| 565 | 20230821 | 094100 | 641957925 | 3720 | 3715 | 3720 | 3715 | 604 |
| 566 | 20230821 | 094000 | 639714045 | 3720 | 3720 | 3720 | 3720 | 12 |
| 567 | 20230821 | 093900 | 639669405 | 3710 | 3710 | 3710 | 3710 | 276 |
| 568 | 20230821 | 093800 | 638645445 | 3720 | 3710 | 3720 | 3710 | 2012 |
| 569 | 20230821 | 093700 | 631180915 | 3710 | 3705 | 3710 | 3700 | 1738 |
| 570 | 20230821 | 093600 | 624747860 | 3710 | 3710 | 3710 | 3705 | 2649 |
| 571 | 20230821 | 093500 | 614928095 | 3710 | 3720 | 3720 | 3710 | 911 |
| 572 | 20230821 | 093400 | 611544845 | 3720 | 3725 | 3725 | 3710 | 1807 |
| 573 | 20230821 | 093300 | 604825110 | 3725 | 3710 | 3725 | 3705 | 10905 |
| 574 | 20230821 | 093200 | 564295320 | 3705 | 3710 | 3710 | 3705 | 3610 |
| 575 | 20230821 | 093100 | 550910040 | 3710 | 3725 | 3725 | 3710 | 1118 |
| 576 | 20230821 | 093000 | 546758225 | 3715 | 3720 | 3725 | 3715 | 571 |
| 577 | 20230821 | 092900 | 544635295 | 3720 | 3725 | 3725 | 3720 | 585 |
| 578 | 20230821 | 092800 | 542456425 | 3730 | 3720 | 3730 | 3710 | 1187 |
| 579 | 20230821 | 092700 | 538038365 | 3725 | 3715 | 3725 | 3715 | 3111 |
| 580 | 20230821 | 092600 | 526459100 | 3720 | 3705 | 3720 | 3700 | 1029 |
| 581 | 20230821 | 092500 | 522640540 | 3705 | 3700 | 3705 | 3700 | 511 |
| 582 | 20230821 | 092400 | 520749550 | 3700 | 3705 | 3705 | 3700 | 2922 |
| 583 | 20230821 | 092300 | 509930475 | 3710 | 3730 | 3730 | 3710 | 14769 |
| 584 | 20230821 | 092200 | 455022495 | 3730 | 3730 | 3735 | 3725 | 1933 |
| 585 | 20230821 | 092100 | 447815825 | 3730 | 3735 | 3740 | 3730 | 3770 |
| 586 | 20230821 | 092000 | 433732670 | 3735 | 3740 | 3750 | 3735 | 1972 |
| 587 | 20230821 | 091900 | 426360030 | 3740 | 3755 | 3755 | 3740 | 3025 |
| 588 | 20230821 | 091800 | 415024330 | 3755 | 3750 | 3755 | 3730 | 1972 |
| 589 | 20230821 | 091700 | 407631435 | 3740 | 3740 | 3750 | 3725 | 1231 |
| 590 | 20230821 | 091600 | 403025445 | 3720 | 3730 | 3740 | 3720 | 1353 |
| 591 | 20230821 | 091500 | 397969070 | 3710 | 3710 | 3735 | 3710 | 1030 |
| 592 | 20230821 | 091400 | 394147100 | 3715 | 3750 | 3765 | 3715 | 3853 |
| 593 | 20230821 | 091300 | 379746350 | 3770 | 3735 | 3780 | 3730 | 7426 |
| 594 | 20230821 | 091200 | 351933750 | 3735 | 3685 | 3735 | 3685 | 6958 |
| 595 | 20230821 | 091100 | 326172435 | 3680 | 3675 | 3680 | 3675 | 4697 |
| 596 | 20230821 | 091000 | 308894855 | 3675 | 3685 | 3685 | 3670 | 1169 |
| 597 | 20230821 | 090900 | 304593695 | 3690 | 3670 | 3690 | 3670 | 16619 |
| 598 | 20230821 | 090800 | 243493440 | 3655 | 3670 | 3670 | 3650 | 1645 |
| 599 | 20230821 | 090700 | 237486205 | 3650 | 3685 | 3690 | 3650 | 4721 |
| 600 | 20230821 | 090600 | 220145195 | 3690 | 3700 | 3700 | 3690 | 7535 |
| 601 | 20230821 | 090500 | 192313445 | 3695 | 3715 | 3720 | 3695 | 5311 |
| 602 | 20230821 | 090400 | 172686295 | 3715 | 3725 | 3725 | 3695 | 10730 |
| 603 | 20230821 | 090300 | 133024250 | 3715 | 3730 | 3740 | 3695 | 9507 |
| 604 | 20230821 | 090200 | 97740550 | 3730 | 3690 | 3740 | 3690 | 5622 |
| 605 | 20230821 | 090100 | 76879950 | 3690 | 3695 | 3695 | 3685 | 5197 |
| 606 | 20230821 | 090000 | 57702415 | 3685 | 3670 | 3700 | 3670 | 15142 |