31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 192500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 43498 |
| 3 | 20230821 | 192400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 4 | 20230821 | 192300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 5 | 20230821 | 192200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 6 | 20230821 | 192100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 7 | 20230821 | 192000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 8 | 20230821 | 191900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 9 | 20230821 | 191800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 10 | 20230821 | 191700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 11 | 20230821 | 191600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 12 | 20230821 | 191500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 13 | 20230821 | 191400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 14 | 20230821 | 191300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 15 | 20230821 | 191200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 16 | 20230821 | 191100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 17 | 20230821 | 191000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 18 | 20230821 | 190900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 19 | 20230821 | 190800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 20 | 20230821 | 190700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 21 | 20230821 | 190600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 22 | 20230821 | 190500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 23 | 20230821 | 190400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 24 | 20230821 | 190300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 25 | 20230821 | 190200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 26 | 20230821 | 190100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 27 | 20230821 | 190000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 28 | 20230821 | 185900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 29 | 20230821 | 185800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 30 | 20230821 | 185700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 31 | 20230821 | 185600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 32 | 20230821 | 185500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 43498 |
| 33 | 20230821 | 185400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 34 | 20230821 | 185300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 35 | 20230821 | 185200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 36 | 20230821 | 185100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 37 | 20230821 | 185000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 38 | 20230821 | 184900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 39 | 20230821 | 184800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 40 | 20230821 | 184700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 41 | 20230821 | 184600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 42 | 20230821 | 184500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 43 | 20230821 | 184400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 44 | 20230821 | 184300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 45 | 20230821 | 184200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 46 | 20230821 | 184100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 47 | 20230821 | 184000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 48 | 20230821 | 183900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 49 | 20230821 | 183800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 50 | 20230821 | 183700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 51 | 20230821 | 183600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 52 | 20230821 | 183500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 53 | 20230821 | 183400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 54 | 20230821 | 183300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 55 | 20230821 | 183200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 56 | 20230821 | 183100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 57 | 20230821 | 183000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 58 | 20230821 | 182900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 59 | 20230821 | 182800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 60 | 20230821 | 182700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 61 | 20230821 | 182600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 62 | 20230821 | 182500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 43498 |
| 63 | 20230821 | 182400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 64 | 20230821 | 182300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 65 | 20230821 | 182200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 66 | 20230821 | 182100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 67 | 20230821 | 182000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 68 | 20230821 | 181900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 69 | 20230821 | 181800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 70 | 20230821 | 181700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 71 | 20230821 | 181600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 72 | 20230821 | 181500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 73 | 20230821 | 181400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 74 | 20230821 | 181300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 75 | 20230821 | 181200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 76 | 20230821 | 181100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 77 | 20230821 | 181000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 78 | 20230821 | 180900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 79 | 20230821 | 180800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 80 | 20230821 | 180700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 81 | 20230821 | 180600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 82 | 20230821 | 180500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 83 | 20230821 | 180400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 84 | 20230821 | 180300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 85 | 20230821 | 180200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 86 | 20230821 | 180100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 87 | 20230821 | 180000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 88 | 20230821 | 175900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 89 | 20230821 | 175800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 90 | 20230821 | 175700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 91 | 20230821 | 175600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 92 | 20230821 | 175500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 43498 |
| 93 | 20230821 | 175400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 94 | 20230821 | 175300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 95 | 20230821 | 175200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 96 | 20230821 | 175100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 97 | 20230821 | 175000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 98 | 20230821 | 174900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 99 | 20230821 | 174800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 100 | 20230821 | 174700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 101 | 20230821 | 174600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 102 | 20230821 | 174500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 103 | 20230821 | 174400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 104 | 20230821 | 174300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 105 | 20230821 | 174200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 106 | 20230821 | 174100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 107 | 20230821 | 174000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 108 | 20230821 | 173900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 109 | 20230821 | 173800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 110 | 20230821 | 173700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 111 | 20230821 | 173600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 112 | 20230821 | 173500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 113 | 20230821 | 173400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 114 | 20230821 | 173300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 115 | 20230821 | 173200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 116 | 20230821 | 173100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 117 | 20230821 | 173000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 118 | 20230821 | 172900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 119 | 20230821 | 172800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 120 | 20230821 | 172700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 121 | 20230821 | 172600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 122 | 20230821 | 172500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 43498 |
| 123 | 20230821 | 172400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 124 | 20230821 | 172300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 125 | 20230821 | 172200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 126 | 20230821 | 172100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 127 | 20230821 | 172000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 128 | 20230821 | 171900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 129 | 20230821 | 171800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 130 | 20230821 | 171700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 131 | 20230821 | 171600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 132 | 20230821 | 171500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 133 | 20230821 | 171400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 134 | 20230821 | 171300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 135 | 20230821 | 171200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 136 | 20230821 | 171100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 137 | 20230821 | 171000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 138 | 20230821 | 170900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 139 | 20230821 | 170800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 140 | 20230821 | 170700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 141 | 20230821 | 170600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 142 | 20230821 | 170500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 143 | 20230821 | 170400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 144 | 20230821 | 170300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 145 | 20230821 | 170200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 146 | 20230821 | 170100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 147 | 20230821 | 170000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 148 | 20230821 | 165900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 149 | 20230821 | 165800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 150 | 20230821 | 165700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 151 | 20230821 | 165600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 152 | 20230821 | 165500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 43498 |
| 153 | 20230821 | 165400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 154 | 20230821 | 165300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 155 | 20230821 | 165200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 156 | 20230821 | 165100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 157 | 20230821 | 165000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 158 | 20230821 | 164900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 159 | 20230821 | 164800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 160 | 20230821 | 164700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 161 | 20230821 | 164600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 162 | 20230821 | 164500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 163 | 20230821 | 164400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 164 | 20230821 | 164300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 165 | 20230821 | 164200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 166 | 20230821 | 164100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 167 | 20230821 | 164000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 168 | 20230821 | 163900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 169 | 20230821 | 163800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 170 | 20230821 | 163700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 171 | 20230821 | 163600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 172 | 20230821 | 163500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 173 | 20230821 | 163400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 174 | 20230821 | 163300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 175 | 20230821 | 163200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 176 | 20230821 | 163100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 177 | 20230821 | 163000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 178 | 20230821 | 162900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 179 | 20230821 | 162800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 180 | 20230821 | 162700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 181 | 20230821 | 162600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 182 | 20230821 | 162500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 43498 |
| 183 | 20230821 | 162400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 184 | 20230821 | 162300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 185 | 20230821 | 162200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 186 | 20230821 | 162100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 187 | 20230821 | 162000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 188 | 20230821 | 161900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 189 | 20230821 | 161800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 190 | 20230821 | 161700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 191 | 20230821 | 161600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 192 | 20230821 | 161500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 193 | 20230821 | 161400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 194 | 20230821 | 161300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 195 | 20230821 | 161200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 196 | 20230821 | 161100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 197 | 20230821 | 161000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 198 | 20230821 | 160900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 199 | 20230821 | 160800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 200 | 20230821 | 160700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 201 | 20230821 | 160600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 202 | 20230821 | 160500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 203 | 20230821 | 160400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 204 | 20230821 | 160300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 205 | 20230821 | 160200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 206 | 20230821 | 160100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 207 | 20230821 | 160000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 208 | 20230821 | 155900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 209 | 20230821 | 155800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 210 | 20230821 | 155700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 211 | 20230821 | 155600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 212 | 20230821 | 155500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 43498 |
| 213 | 20230821 | 155400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 214 | 20230821 | 155300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 215 | 20230821 | 155200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 216 | 20230821 | 155100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 217 | 20230821 | 155000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 218 | 20230821 | 154900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 219 | 20230821 | 154800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 220 | 20230821 | 154700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 221 | 20230821 | 154600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 222 | 20230821 | 154500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 223 | 20230821 | 154400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 224 | 20230821 | 154300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 225 | 20230821 | 154200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 226 | 20230821 | 154100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 227 | 20230821 | 154000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 228 | 20230821 | 153900 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 229 | 20230821 | 153800 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 230 | 20230821 | 153700 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 231 | 20230821 | 153600 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 232 | 20230821 | 153500 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 233 | 20230821 | 153400 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 234 | 20230821 | 153300 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 235 | 20230821 | 153200 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 236 | 20230821 | 153100 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 0 |
| 237 | 20230821 | 153000 | 6074050665 | 3310 | 3310 | 3310 | 3310 | 43498 |
| 238 | 20230821 | 152900 | 5930072285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 239 | 20230821 | 152800 | 5930072285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 240 | 20230821 | 152700 | 5930072285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 241 | 20230821 | 152600 | 5930072285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 242 | 20230821 | 152500 | 5930072285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 243 | 20230821 | 152400 | 5930072285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 244 | 20230821 | 152300 | 5930072285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 245 | 20230821 | 152200 | 5930072285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 246 | 20230821 | 152100 | 5930072285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 247 | 20230821 | 152000 | 5930072285 | 3350 | 3350 | 3350 | 3350 | 0 |
| 248 | 20230821 | 151900 | 5930072285 | 3350 | 3335 | 3380 | 3335 | 5666 |
| 249 | 20230821 | 151800 | 5910982895 | 3335 | 3350 | 3370 | 3335 | 3690 |
| 250 | 20230821 | 151700 | 5898606160 | 3370 | 3370 | 3380 | 3305 | 21489 |
| 251 | 20230821 | 151600 | 5827009970 | 3365 | 3350 | 3370 | 3350 | 3651 |
| 252 | 20230821 | 151500 | 5814742480 | 3350 | 3370 | 3375 | 3350 | 619 |
| 253 | 20230821 | 151400 | 5812654745 | 3375 | 3370 | 3375 | 3340 | 3533 |
| 254 | 20230821 | 151300 | 5800823990 | 3370 | 3350 | 3375 | 3350 | 1592 |
| 255 | 20230821 | 151200 | 5795490725 | 3350 | 3360 | 3360 | 3350 | 4024 |
| 256 | 20230821 | 151100 | 5781997985 | 3360 | 3375 | 3380 | 3360 | 3691 |
| 257 | 20230821 | 151000 | 5769573400 | 3365 | 3375 | 3375 | 3365 | 101 |
| 258 | 20230821 | 150900 | 5769232535 | 3375 | 3365 | 3380 | 3365 | 178 |
| 259 | 20230821 | 150800 | 5768633410 | 3385 | 3385 | 3390 | 3380 | 1828 |
| 260 | 20230821 | 150700 | 5762450965 | 3395 | 3365 | 3395 | 3345 | 2417 |
| 261 | 20230821 | 150600 | 5754317525 | 3375 | 3345 | 3395 | 3345 | 1507 |
| 262 | 20230821 | 150500 | 5749247100 | 3340 | 3335 | 3340 | 3335 | 4778 |
| 263 | 20230821 | 150400 | 5733311085 | 3335 | 3335 | 3335 | 3330 | 4939 |
| 264 | 20230821 | 150300 | 5716844085 | 3335 | 3340 | 3345 | 3335 | 1224 |
| 265 | 20230821 | 150200 | 5712758325 | 3340 | 3340 | 3340 | 3335 | 497 |
| 266 | 20230821 | 150100 | 5711098595 | 3335 | 3335 | 3340 | 3335 | 511 |
| 267 | 20230821 | 150000 | 5709394360 | 3340 | 3340 | 3340 | 3335 | 431 |
| 268 | 20230821 | 145900 | 5707955820 | 3340 | 3340 | 3340 | 3340 | 968 |
| 269 | 20230821 | 145800 | 5704722700 | 3340 | 3335 | 3340 | 3335 | 1111 |
| 270 | 20230821 | 145700 | 5701017435 | 3335 | 3340 | 3340 | 3335 | 1132 |
| 271 | 20230821 | 145600 | 5697242205 | 3340 | 3335 | 3340 | 3335 | 281 |
| 272 | 20230821 | 145500 | 5696304965 | 3335 | 3335 | 3335 | 3330 | 1138 |
| 273 | 20230821 | 145400 | 5692511490 | 3330 | 3340 | 3340 | 3330 | 1031 |
| 274 | 20230821 | 145300 | 5689070305 | 3335 | 3340 | 3340 | 3335 | 1857 |
| 275 | 20230821 | 145200 | 5682876545 | 3335 | 3335 | 3335 | 3335 | 423 |
| 276 | 20230821 | 145100 | 5681465840 | 3340 | 3340 | 3345 | 3340 | 3467 |
| 277 | 20230821 | 145000 | 5669886030 | 3340 | 3345 | 3345 | 3340 | 729 |
| 278 | 20230821 | 144900 | 5667448390 | 3345 | 3355 | 3355 | 3340 | 1857 |
| 279 | 20230821 | 144800 | 5661232130 | 3350 | 3345 | 3355 | 3345 | 955 |
| 280 | 20230821 | 144700 | 5658033990 | 3345 | 3355 | 3355 | 3335 | 5432 |
| 281 | 20230821 | 144600 | 5639880130 | 3350 | 3350 | 3360 | 3350 | 2014 |
| 282 | 20230821 | 144500 | 5633133130 | 3360 | 3350 | 3360 | 3350 | 547 |
| 283 | 20230821 | 144400 | 5631300460 | 3350 | 3355 | 3360 | 3345 | 1906 |
| 284 | 20230821 | 144300 | 5624917925 | 3350 | 3355 | 3370 | 3350 | 4586 |
| 285 | 20230821 | 144200 | 5609548315 | 3350 | 3360 | 3370 | 3350 | 3882 |
| 286 | 20230821 | 144100 | 5596529175 | 3375 | 3375 | 3375 | 3375 | 2021 |
| 287 | 20230821 | 144000 | 5589708300 | 3375 | 3355 | 3375 | 3355 | 3426 |
| 288 | 20230821 | 143900 | 5578214050 | 3355 | 3365 | 3375 | 3355 | 4249 |
| 289 | 20230821 | 143800 | 5563943350 | 3375 | 3365 | 3375 | 3365 | 2880 |
| 290 | 20230821 | 143700 | 5554251230 | 3365 | 3370 | 3375 | 3365 | 1286 |
| 291 | 20230821 | 143600 | 5549922480 | 3375 | 3380 | 3380 | 3370 | 2064 |
| 292 | 20230821 | 143500 | 5542954655 | 3380 | 3395 | 3395 | 3380 | 8619 |
| 293 | 20230821 | 143400 | 5513719945 | 3395 | 3400 | 3400 | 3395 | 2673 |
| 294 | 20230821 | 143300 | 5504633905 | 3405 | 3405 | 3405 | 3405 | 208 |
| 295 | 20230821 | 143200 | 5503925665 | 3410 | 3410 | 3410 | 3410 | 0 |
| 296 | 20230821 | 143100 | 5503925665 | 3410 | 3400 | 3415 | 3400 | 1576 |
| 297 | 20230821 | 143000 | 5498551810 | 3405 | 3400 | 3410 | 3400 | 221 |
| 298 | 20230821 | 142900 | 5497799850 | 3405 | 3400 | 3405 | 3400 | 191 |
| 299 | 20230821 | 142800 | 5497150295 | 3400 | 3400 | 3400 | 3400 | 2069 |
| 300 | 20230821 | 142700 | 5490115695 | 3405 | 3405 | 3405 | 3400 | 3259 |
| 301 | 20230821 | 142600 | 5479035065 | 3405 | 3415 | 3415 | 3400 | 12909 |
| 302 | 20230821 | 142500 | 5435054590 | 3420 | 3420 | 3420 | 3420 | 5 |
| 303 | 20230821 | 142400 | 5435037490 | 3420 | 3415 | 3420 | 3415 | 1203 |
| 304 | 20230821 | 142300 | 5430923240 | 3415 | 3415 | 3420 | 3415 | 4321 |
| 305 | 20230821 | 142200 | 5416166925 | 3420 | 3420 | 3425 | 3415 | 13848 |
| 306 | 20230821 | 142100 | 5368807380 | 3420 | 3440 | 3440 | 3420 | 12710 |
| 307 | 20230821 | 142000 | 5325339160 | 3420 | 3425 | 3425 | 3420 | 3500 |
| 308 | 20230821 | 141900 | 5313363300 | 3425 | 3435 | 3435 | 3425 | 1292 |
| 309 | 20230821 | 141800 | 5308926580 | 3435 | 3435 | 3435 | 3435 | 107 |
| 310 | 20230821 | 141700 | 5308559035 | 3440 | 3420 | 3440 | 3420 | 126 |
| 311 | 20230821 | 141600 | 5308127615 | 3420 | 3440 | 3440 | 3420 | 2212 |
| 312 | 20230821 | 141500 | 5300547530 | 3440 | 3430 | 3440 | 3430 | 217 |
| 313 | 20230821 | 141400 | 5299802720 | 3430 | 3430 | 3430 | 3430 | 501 |
| 314 | 20230821 | 141300 | 5298084290 | 3430 | 3430 | 3430 | 3430 | 325 |
| 315 | 20230821 | 141200 | 5296969540 | 3440 | 3430 | 3440 | 3430 | 312 |
| 316 | 20230821 | 141100 | 5295899280 | 3430 | 3430 | 3430 | 3425 | 916 |
| 317 | 20230821 | 141000 | 5292761910 | 3425 | 3425 | 3425 | 3425 | 2853 |
| 318 | 20230821 | 140900 | 5282990385 | 3425 | 3425 | 3440 | 3425 | 1587 |
| 319 | 20230821 | 140800 | 5277554895 | 3425 | 3425 | 3425 | 3420 | 1702 |
| 320 | 20230821 | 140700 | 5271731595 | 3425 | 3425 | 3445 | 3420 | 7967 |
| 321 | 20230821 | 140600 | 5244432970 | 3420 | 3420 | 3425 | 3420 | 310 |
| 322 | 20230821 | 140500 | 5243372370 | 3420 | 3425 | 3425 | 3420 | 5071 |
| 323 | 20230821 | 140400 | 5226004530 | 3425 | 3420 | 3425 | 3420 | 2277 |
| 324 | 20230821 | 140300 | 5218216710 | 3420 | 3425 | 3425 | 3420 | 6343 |
| 325 | 20230821 | 140200 | 5196523485 | 3425 | 3425 | 3425 | 3425 | 120 |
| 326 | 20230821 | 140100 | 5196112485 | 3420 | 3420 | 3420 | 3420 | 0 |
| 327 | 20230821 | 140000 | 5196112485 | 3420 | 3430 | 3430 | 3420 | 5050 |
| 328 | 20230821 | 135900 | 5178825205 | 3425 | 3425 | 3425 | 3425 | 585 |
| 329 | 20230821 | 135800 | 5176821580 | 3430 | 3430 | 3430 | 3425 | 1064 |
| 330 | 20230821 | 135700 | 5173174465 | 3430 | 3435 | 3435 | 3430 | 514 |
| 331 | 20230821 | 135600 | 5171411300 | 3435 | 3435 | 3435 | 3435 | 380 |
| 332 | 20230821 | 135500 | 5170106000 | 3435 | 3435 | 3435 | 3435 | 591 |
| 333 | 20230821 | 135400 | 5168075915 | 3445 | 3445 | 3445 | 3445 | 1 |
| 334 | 20230821 | 135300 | 5168072470 | 3445 | 3445 | 3445 | 3445 | 1 |
| 335 | 20230821 | 135200 | 5168069025 | 3450 | 3430 | 3450 | 3430 | 149 |
| 336 | 20230821 | 135100 | 5167555055 | 3450 | 3440 | 3450 | 3440 | 997 |
| 337 | 20230821 | 135000 | 5164118910 | 3445 | 3420 | 3445 | 3420 | 26 |
| 338 | 20230821 | 134900 | 5164029725 | 3445 | 3445 | 3445 | 3420 | 1271 |
| 339 | 20230821 | 134800 | 5159681255 | 3445 | 3430 | 3445 | 3420 | 7489 |
| 340 | 20230821 | 134700 | 5134031320 | 3430 | 3430 | 3430 | 3430 | 460 |
| 341 | 20230821 | 134600 | 5132453520 | 3425 | 3430 | 3435 | 3425 | 13299 |
| 342 | 20230821 | 134500 | 5086886415 | 3435 | 3435 | 3435 | 3435 | 78 |
| 343 | 20230821 | 134400 | 5086618485 | 3435 | 3440 | 3440 | 3430 | 2628 |
| 344 | 20230821 | 134300 | 5077596255 | 3440 | 3440 | 3465 | 3435 | 1953 |
| 345 | 20230821 | 134200 | 5070850900 | 3440 | 3440 | 3440 | 3435 | 2643 |
| 346 | 20230821 | 134100 | 5061765570 | 3435 | 3435 | 3435 | 3435 | 379 |
| 347 | 20230821 | 134000 | 5060463705 | 3435 | 3440 | 3440 | 3435 | 2292 |
| 348 | 20230821 | 133900 | 5052590030 | 3440 | 3440 | 3440 | 3440 | 101 |
| 349 | 20230821 | 133800 | 5052242590 | 3435 | 3435 | 3435 | 3435 | 529 |
| 350 | 20230821 | 133700 | 5050425475 | 3430 | 3440 | 3440 | 3430 | 4262 |
| 351 | 20230821 | 133600 | 5035788550 | 3440 | 3440 | 3440 | 3440 | 100 |
| 352 | 20230821 | 133500 | 5035444550 | 3435 | 3445 | 3445 | 3435 | 1811 |
| 353 | 20230821 | 133400 | 5029216775 | 3445 | 3445 | 3445 | 3440 | 1298 |
| 354 | 20230821 | 133300 | 5024750000 | 3440 | 3440 | 3440 | 3440 | 125 |
| 355 | 20230821 | 133200 | 5024320000 | 3440 | 3460 | 3460 | 3440 | 4231 |
| 356 | 20230821 | 133100 | 5009749150 | 3460 | 3450 | 3460 | 3445 | 7433 |
| 357 | 20230821 | 133000 | 4984110735 | 3450 | 3460 | 3460 | 3450 | 1940 |
| 358 | 20230821 | 132900 | 4977407815 | 3460 | 3465 | 3465 | 3460 | 1461 |
| 359 | 20230821 | 132800 | 4972352740 | 3465 | 3465 | 3465 | 3465 | 20 |
| 360 | 20230821 | 132700 | 4972283440 | 3465 | 3470 | 3470 | 3465 | 521 |
| 361 | 20230821 | 132600 | 4970478170 | 3470 | 3470 | 3470 | 3470 | 1 |
| 362 | 20230821 | 132500 | 4970474700 | 3470 | 3480 | 3480 | 3470 | 61 |
| 363 | 20230821 | 132400 | 4970262470 | 3480 | 3470 | 3480 | 3470 | 401 |
| 364 | 20230821 | 132300 | 4968870510 | 3470 | 3470 | 3470 | 3470 | 47 |
| 365 | 20230821 | 132200 | 4968707420 | 3465 | 3460 | 3465 | 3460 | 1695 |
| 366 | 20230821 | 132100 | 4962834865 | 3460 | 3465 | 3470 | 3460 | 1164 |
| 367 | 20230821 | 132000 | 4958801570 | 3470 | 3465 | 3470 | 3465 | 128 |
| 368 | 20230821 | 131900 | 4958358035 | 3470 | 3470 | 3470 | 3470 | 0 |
| 369 | 20230821 | 131800 | 4958358035 | 3470 | 3475 | 3475 | 3470 | 132 |
| 370 | 20230821 | 131700 | 4957899885 | 3470 | 3470 | 3480 | 3470 | 570 |
| 371 | 20230821 | 131600 | 4955921285 | 3480 | 3480 | 3480 | 3480 | 256 |
| 372 | 20230821 | 131500 | 4955030405 | 3485 | 3485 | 3485 | 3485 | 0 |
| 373 | 20230821 | 131400 | 4955030405 | 3485 | 3485 | 3485 | 3485 | 0 |
| 374 | 20230821 | 131300 | 4955030405 | 3485 | 3470 | 3485 | 3465 | 444 |
| 375 | 20230821 | 131200 | 4953489345 | 3485 | 3485 | 3485 | 3485 | 25 |
| 376 | 20230821 | 131100 | 4953402220 | 3470 | 3470 | 3470 | 3470 | 1192 |
| 377 | 20230821 | 131000 | 4949265980 | 3475 | 3475 | 3480 | 3475 | 458 |
| 378 | 20230821 | 130900 | 4947674420 | 3480 | 3485 | 3485 | 3475 | 2886 |
| 379 | 20230821 | 130800 | 4937631045 | 3485 | 3485 | 3485 | 3485 | 58 |
| 380 | 20230821 | 130700 | 4937428915 | 3485 | 3480 | 3485 | 3480 | 309 |
| 381 | 20230821 | 130600 | 4936353590 | 3480 | 3485 | 3485 | 3480 | 516 |
| 382 | 20230821 | 130500 | 4934557570 | 3485 | 3495 | 3495 | 3485 | 677 |
| 383 | 20230821 | 130400 | 4932193865 | 3495 | 3495 | 3495 | 3485 | 808 |
| 384 | 20230821 | 130300 | 4929371705 | 3495 | 3495 | 3495 | 3490 | 897 |
| 385 | 20230821 | 130200 | 4926239090 | 3500 | 3490 | 3510 | 3490 | 5494 |
| 386 | 20230821 | 130100 | 4907002445 | 3470 | 3480 | 3480 | 3470 | 1032 |
| 387 | 20230821 | 130000 | 4903413770 | 3480 | 3465 | 3480 | 3465 | 125 |
| 388 | 20230821 | 125900 | 4902979810 | 3465 | 3470 | 3470 | 3465 | 178 |
| 389 | 20230821 | 125800 | 4902363000 | 3470 | 3470 | 3470 | 3470 | 1 |
| 390 | 20230821 | 125700 | 4902359530 | 3470 | 3470 | 3470 | 3470 | 582 |
| 391 | 20230821 | 125600 | 4900339990 | 3470 | 3470 | 3470 | 3470 | 289 |
| 392 | 20230821 | 125500 | 4899337160 | 3460 | 3470 | 3470 | 3460 | 800 |
| 393 | 20230821 | 125400 | 4896561310 | 3480 | 3470 | 3480 | 3470 | 1121 |
| 394 | 20230821 | 125300 | 4892666940 | 3480 | 3470 | 3480 | 3470 | 865 |
| 395 | 20230821 | 125200 | 4889665290 | 3470 | 3460 | 3470 | 3460 | 172 |
| 396 | 20230821 | 125100 | 4889070150 | 3470 | 3465 | 3470 | 3465 | 14 |
| 397 | 20230821 | 125000 | 4889021575 | 3455 | 3455 | 3455 | 3455 | 28 |
| 398 | 20230821 | 124900 | 4888924835 | 3470 | 3455 | 3470 | 3455 | 699 |
| 399 | 20230821 | 124800 | 4886509775 | 3455 | 3470 | 3470 | 3455 | 4130 |
| 400 | 20230821 | 124700 | 4872199140 | 3470 | 3470 | 3470 | 3470 | 139 |
| 401 | 20230821 | 124600 | 4871716810 | 3480 | 3480 | 3480 | 3480 | 12 |
| 402 | 20230821 | 124500 | 4871675050 | 3470 | 3470 | 3470 | 3470 | 29 |
| 403 | 20230821 | 124400 | 4871574420 | 3480 | 3475 | 3480 | 3475 | 370 |
| 404 | 20230821 | 124300 | 4870287275 | 3465 | 3475 | 3475 | 3465 | 8 |
| 405 | 20230821 | 124200 | 4870259545 | 3465 | 3475 | 3475 | 3465 | 727 |
| 406 | 20230821 | 124100 | 4867736000 | 3475 | 3480 | 3480 | 3475 | 2862 |
| 407 | 20230821 | 124000 | 4857778065 | 3485 | 3480 | 3485 | 3480 | 91 |
| 408 | 20230821 | 123900 | 4857461055 | 3485 | 3500 | 3500 | 3485 | 3138 |
| 409 | 20230821 | 123800 | 4846509515 | 3500 | 3495 | 3500 | 3495 | 1052 |
| 410 | 20230821 | 123700 | 4842829830 | 3495 | 3490 | 3500 | 3490 | 4941 |
| 411 | 20230821 | 123600 | 4825568935 | 3485 | 3485 | 3490 | 3485 | 1645 |
| 412 | 20230821 | 123500 | 4819834110 | 3480 | 3480 | 3480 | 3480 | 1009 |
| 413 | 20230821 | 123400 | 4816322790 | 3475 | 3475 | 3475 | 3475 | 1846 |
| 414 | 20230821 | 123300 | 4809907940 | 3475 | 3470 | 3475 | 3470 | 896 |
| 415 | 20230821 | 123200 | 4806797635 | 3470 | 3460 | 3470 | 3460 | 734 |
| 416 | 20230821 | 123100 | 4804256995 | 3455 | 3455 | 3455 | 3455 | 6 |
| 417 | 20230821 | 123000 | 4804236265 | 3460 | 3455 | 3460 | 3455 | 67 |
| 418 | 20230821 | 122900 | 4804004540 | 3455 | 3465 | 3465 | 3455 | 439 |
| 419 | 20230821 | 122800 | 4802485270 | 3465 | 3465 | 3465 | 3465 | 12 |
| 420 | 20230821 | 122700 | 4802443690 | 3465 | 3450 | 3465 | 3450 | 403 |
| 421 | 20230821 | 122600 | 4801053010 | 3450 | 3450 | 3450 | 3450 | 469 |
| 422 | 20230821 | 122500 | 4799434960 | 3450 | 3450 | 3450 | 3450 | 2912 |
| 423 | 20230821 | 122400 | 4789388560 | 3450 | 3470 | 3475 | 3450 | 7030 |
| 424 | 20230821 | 122300 | 4765087180 | 3475 | 3475 | 3475 | 3470 | 1970 |
| 425 | 20230821 | 122200 | 4758243025 | 3475 | 3475 | 3475 | 3475 | 415 |
| 426 | 20230821 | 122100 | 4756800900 | 3475 | 3475 | 3475 | 3465 | 1389 |
| 427 | 20230821 | 122000 | 4751982125 | 3475 | 3470 | 3480 | 3465 | 4188 |
| 428 | 20230821 | 121900 | 4737445500 | 3475 | 3470 | 3475 | 3470 | 510 |
| 429 | 20230821 | 121800 | 4735674200 | 3470 | 3470 | 3470 | 3470 | 7 |
| 430 | 20230821 | 121700 | 4735649910 | 3470 | 3465 | 3475 | 3465 | 25 |
| 431 | 20230821 | 121600 | 4735563260 | 3460 | 3470 | 3470 | 3460 | 381 |
| 432 | 20230821 | 121500 | 4734241240 | 3470 | 3455 | 3470 | 3455 | 116 |
| 433 | 20230821 | 121400 | 4733838915 | 3455 | 3455 | 3455 | 3455 | 543 |
| 434 | 20230821 | 121300 | 4731962850 | 3455 | 3455 | 3455 | 3450 | 951 |
| 435 | 20230821 | 121200 | 4728677150 | 3455 | 3460 | 3460 | 3455 | 2593 |
| 436 | 20230821 | 121100 | 4719713870 | 3460 | 3450 | 3460 | 3450 | 1387 |
| 437 | 20230821 | 121000 | 4714924820 | 3455 | 3445 | 3455 | 3445 | 3553 |
| 438 | 20230821 | 120900 | 4702669465 | 3450 | 3455 | 3455 | 3445 | 3002 |
| 439 | 20230821 | 120800 | 4692311455 | 3455 | 3455 | 3455 | 3450 | 1006 |
| 440 | 20230821 | 120700 | 4688837975 | 3455 | 3450 | 3455 | 3450 | 952 |
| 441 | 20230821 | 120600 | 4685549315 | 3455 | 3455 | 3455 | 3450 | 2746 |
| 442 | 20230821 | 120500 | 4676065610 | 3460 | 3455 | 3460 | 3455 | 281 |
| 443 | 20230821 | 120400 | 4675094740 | 3460 | 3475 | 3475 | 3460 | 1549 |
| 444 | 20230821 | 120300 | 4669735180 | 3475 | 3460 | 3475 | 3455 | 3230 |
| 445 | 20230821 | 120200 | 4658562130 | 3475 | 3455 | 3475 | 3455 | 1784 |
| 446 | 20230821 | 120100 | 4652394580 | 3455 | 3475 | 3475 | 3455 | 4407 |
| 447 | 20230821 | 120000 | 4637145660 | 3475 | 3465 | 3495 | 3465 | 250 |
| 448 | 20230821 | 115900 | 4636274710 | 3465 | 3460 | 3465 | 3455 | 2697 |
| 449 | 20230821 | 115800 | 4626943810 | 3460 | 3475 | 3475 | 3460 | 14488 |
| 450 | 20230821 | 115700 | 4576700860 | 3475 | 3500 | 3500 | 3475 | 7860 |
| 451 | 20230821 | 115600 | 4549278085 | 3505 | 3505 | 3510 | 3505 | 935 |
| 452 | 20230821 | 115500 | 4546000700 | 3505 | 3495 | 3520 | 3495 | 2172 |
| 453 | 20230821 | 115400 | 4538390485 | 3500 | 3500 | 3500 | 3500 | 685 |
| 454 | 20230821 | 115300 | 4535992985 | 3500 | 3490 | 3500 | 3490 | 667 |
| 455 | 20230821 | 115200 | 4533663715 | 3480 | 3475 | 3490 | 3475 | 5397 |
| 456 | 20230821 | 115100 | 4514879125 | 3475 | 3485 | 3485 | 3475 | 3915 |
| 457 | 20230821 | 115000 | 4501254380 | 3480 | 3480 | 3490 | 3480 | 1783 |
| 458 | 20230821 | 114900 | 4495041415 | 3480 | 3520 | 3520 | 3480 | 7189 |
| 459 | 20230821 | 114800 | 4469968820 | 3495 | 3495 | 3515 | 3495 | 7701 |
| 460 | 20230821 | 114700 | 4443000525 | 3495 | 3495 | 3495 | 3490 | 6637 |
| 461 | 20230821 | 114600 | 4419824335 | 3495 | 3535 | 3545 | 3495 | 28008 |
| 462 | 20230821 | 114500 | 4321463230 | 3535 | 3560 | 3565 | 3535 | 17586 |
| 463 | 20230821 | 114400 | 4258932940 | 3560 | 3570 | 3600 | 3545 | 16557 |
| 464 | 20230821 | 114300 | 4199882270 | 3570 | 3600 | 3610 | 3540 | 17940 |
| 465 | 20230821 | 114200 | 4135927595 | 3600 | 3605 | 3610 | 3590 | 12038 |
| 466 | 20230821 | 114100 | 4092547530 | 3605 | 3605 | 3620 | 3605 | 8389 |
| 467 | 20230821 | 114000 | 4062262125 | 3605 | 3570 | 3620 | 3570 | 9969 |
| 468 | 20230821 | 113900 | 4026276490 | 3565 | 3570 | 3585 | 3565 | 8823 |
| 469 | 20230821 | 113800 | 3994744085 | 3570 | 3565 | 3575 | 3540 | 6468 |
| 470 | 20230821 | 113700 | 3971699825 | 3565 | 3585 | 3595 | 3560 | 6604 |
| 471 | 20230821 | 113600 | 3948137565 | 3575 | 3620 | 3620 | 3565 | 20585 |
| 472 | 20230821 | 113500 | 3874089235 | 3620 | 3615 | 3620 | 3595 | 18605 |
| 473 | 20230821 | 113400 | 3806943310 | 3620 | 3550 | 3625 | 3550 | 47003 |
| 474 | 20230821 | 113300 | 3637490065 | 3565 | 3530 | 3565 | 3515 | 7825 |
| 475 | 20230821 | 113200 | 3609792145 | 3530 | 3535 | 3550 | 3530 | 8882 |
| 476 | 20230821 | 113100 | 3578334860 | 3545 | 3515 | 3545 | 3510 | 5844 |
| 477 | 20230821 | 113000 | 3557732385 | 3515 | 3515 | 3515 | 3515 | 280 |
| 478 | 20230821 | 112900 | 3556748185 | 3515 | 3515 | 3530 | 3515 | 2817 |
| 479 | 20230821 | 112800 | 3546829550 | 3525 | 3525 | 3530 | 3525 | 795 |
| 480 | 20230821 | 112700 | 3544027115 | 3515 | 3505 | 3515 | 3500 | 2448 |
| 481 | 20230821 | 112600 | 3535437225 | 3505 | 3535 | 3535 | 3500 | 8907 |
| 482 | 20230821 | 112500 | 3504110915 | 3540 | 3515 | 3540 | 3500 | 21189 |
| 483 | 20230821 | 112400 | 3429716445 | 3515 | 3525 | 3535 | 3505 | 4920 |
| 484 | 20230821 | 112300 | 3412415415 | 3525 | 3530 | 3570 | 3525 | 11293 |
| 485 | 20230821 | 112200 | 3372457660 | 3530 | 3585 | 3585 | 3530 | 26933 |
| 486 | 20230821 | 112100 | 3276548760 | 3585 | 3585 | 3605 | 3575 | 13032 |
| 487 | 20230821 | 112000 | 3229744510 | 3590 | 3565 | 3595 | 3550 | 14155 |
| 488 | 20230821 | 111900 | 3178971325 | 3570 | 3555 | 3570 | 3550 | 9856 |
| 489 | 20230821 | 111800 | 3143840275 | 3550 | 3580 | 3590 | 3545 | 10390 |
| 490 | 20230821 | 111700 | 3106733280 | 3580 | 3545 | 3580 | 3540 | 11690 |
| 491 | 20230821 | 111600 | 3065158245 | 3545 | 3545 | 3550 | 3540 | 9943 |
| 492 | 20230821 | 111500 | 3029881025 | 3545 | 3515 | 3545 | 3515 | 7749 |
| 493 | 20230821 | 111400 | 3002489640 | 3515 | 3510 | 3515 | 3505 | 1050 |
| 494 | 20230821 | 111300 | 2998803275 | 3500 | 3510 | 3510 | 3500 | 1168 |
| 495 | 20230821 | 111200 | 2994707660 | 3510 | 3510 | 3510 | 3500 | 5748 |
| 496 | 20230821 | 111100 | 2974542580 | 3510 | 3510 | 3515 | 3510 | 1746 |
| 497 | 20230821 | 111000 | 2968413320 | 3510 | 3500 | 3515 | 3500 | 1246 |
| 498 | 20230821 | 110900 | 2964044995 | 3510 | 3510 | 3515 | 3495 | 1414 |
| 499 | 20230821 | 110800 | 2959090620 | 3515 | 3510 | 3515 | 3500 | 4589 |
| 500 | 20230821 | 110700 | 2943017380 | 3505 | 3520 | 3525 | 3495 | 1962 |
| 501 | 20230821 | 110600 | 2936135660 | 3525 | 3525 | 3530 | 3510 | 13147 |
| 502 | 20230821 | 110500 | 2889867695 | 3525 | 3485 | 3525 | 3485 | 6241 |
| 503 | 20230821 | 110400 | 2867967625 | 3490 | 3475 | 3495 | 3475 | 603 |
| 504 | 20230821 | 110300 | 2865866860 | 3485 | 3470 | 3485 | 3470 | 1451 |
| 505 | 20230821 | 110200 | 2860819765 | 3460 | 3460 | 3460 | 3460 | 6 |
| 506 | 20230821 | 110100 | 2860799005 | 3465 | 3470 | 3475 | 3460 | 1081 |
| 507 | 20230821 | 110000 | 2857050230 | 3470 | 3475 | 3480 | 3465 | 3121 |
| 508 | 20230821 | 105900 | 2846210585 | 3475 | 3490 | 3500 | 3475 | 8673 |
| 509 | 20230821 | 105800 | 2815900690 | 3495 | 3475 | 3500 | 3470 | 6772 |
| 510 | 20230821 | 105700 | 2792327080 | 3475 | 3450 | 3480 | 3450 | 4602 |
| 511 | 20230821 | 105600 | 2776375505 | 3450 | 3460 | 3460 | 3450 | 1336 |
| 512 | 20230821 | 105500 | 2771766275 | 3460 | 3460 | 3465 | 3450 | 2815 |
| 513 | 20230821 | 105400 | 2762046950 | 3460 | 3455 | 3460 | 3450 | 431 |
| 514 | 20230821 | 105300 | 2760558685 | 3455 | 3445 | 3455 | 3440 | 3851 |
| 515 | 20230821 | 105200 | 2747279080 | 3445 | 3450 | 3450 | 3435 | 797 |
| 516 | 20230821 | 105100 | 2744541335 | 3440 | 3455 | 3455 | 3440 | 516 |
| 517 | 20230821 | 105000 | 2742766205 | 3460 | 3445 | 3460 | 3435 | 318 |
| 518 | 20230821 | 104900 | 2741666210 | 3460 | 3450 | 3460 | 3450 | 1002 |
| 519 | 20230821 | 104800 | 2738205565 | 3435 | 3435 | 3435 | 3435 | 648 |
| 520 | 20230821 | 104700 | 2735979685 | 3440 | 3440 | 3445 | 3440 | 545 |
| 521 | 20230821 | 104600 | 2734104325 | 3450 | 3450 | 3450 | 3445 | 741 |
| 522 | 20230821 | 104500 | 2731550315 | 3440 | 3440 | 3440 | 3440 | 1098 |
| 523 | 20230821 | 104400 | 2727773195 | 3460 | 3440 | 3460 | 3440 | 296 |
| 524 | 20230821 | 104300 | 2726754935 | 3440 | 3470 | 3470 | 3440 | 2129 |
| 525 | 20230821 | 104200 | 2719417915 | 3460 | 3490 | 3495 | 3455 | 5970 |
| 526 | 20230821 | 104100 | 2698775755 | 3495 | 3520 | 3525 | 3490 | 4885 |
| 527 | 20230821 | 104000 | 2681651085 | 3520 | 3445 | 3530 | 3440 | 17812 |
| 528 | 20230821 | 103900 | 2619294775 | 3455 | 3410 | 3455 | 3405 | 8832 |
| 529 | 20230821 | 103800 | 2589124025 | 3425 | 3435 | 3440 | 3405 | 3297 |
| 530 | 20230821 | 103700 | 2577857150 | 3440 | 3415 | 3440 | 3410 | 3580 |
| 531 | 20230821 | 103600 | 2565611410 | 3420 | 3435 | 3435 | 3410 | 6357 |
| 532 | 20230821 | 103500 | 2543869715 | 3440 | 3455 | 3455 | 3430 | 8324 |
| 533 | 20230821 | 103400 | 2515221415 | 3475 | 3460 | 3475 | 3455 | 2726 |
| 534 | 20230821 | 103300 | 2505776620 | 3465 | 3465 | 3465 | 3460 | 433 |
| 535 | 20230821 | 103200 | 2504277645 | 3465 | 3445 | 3465 | 3445 | 1210 |
| 536 | 20230821 | 103100 | 2500108705 | 3440 | 3465 | 3465 | 3440 | 3024 |
| 537 | 20230821 | 103000 | 2489653570 | 3465 | 3465 | 3470 | 3465 | 1540 |
| 538 | 20230821 | 102900 | 2484316965 | 3465 | 3465 | 3470 | 3465 | 1122 |
| 539 | 20230821 | 102800 | 2480428630 | 3465 | 3480 | 3485 | 3465 | 3097 |
| 540 | 20230821 | 102700 | 2469680470 | 3485 | 3500 | 3500 | 3485 | 1610 |
| 541 | 20230821 | 102600 | 2464052295 | 3505 | 3465 | 3505 | 3465 | 2760 |
| 542 | 20230821 | 102500 | 2454422740 | 3465 | 3485 | 3530 | 3465 | 5888 |
| 543 | 20230821 | 102400 | 2433909720 | 3490 | 3500 | 3535 | 3470 | 4741 |
| 544 | 20230821 | 102300 | 2417285745 | 3505 | 3460 | 3550 | 3440 | 14222 |
| 545 | 20230821 | 102200 | 2367819555 | 3460 | 3455 | 3460 | 3445 | 2912 |
| 546 | 20230821 | 102100 | 2357772940 | 3460 | 3470 | 3470 | 3455 | 731 |
| 547 | 20230821 | 102000 | 2355240035 | 3465 | 3475 | 3475 | 3440 | 12022 |
| 548 | 20230821 | 101900 | 2313778750 | 3475 | 3490 | 3490 | 3475 | 2014 |
| 549 | 20230821 | 101800 | 2306765290 | 3490 | 3505 | 3505 | 3490 | 1538 |
| 550 | 20230821 | 101700 | 2301393650 | 3505 | 3500 | 3505 | 3495 | 202 |
| 551 | 20230821 | 101600 | 2300687050 | 3480 | 3490 | 3510 | 3480 | 3527 |
| 552 | 20230821 | 101500 | 2288355650 | 3490 | 3505 | 3525 | 3480 | 6513 |
| 553 | 20230821 | 101400 | 2265567430 | 3530 | 3485 | 3530 | 3480 | 7172 |
| 554 | 20230821 | 101300 | 2240440980 | 3495 | 3475 | 3495 | 3470 | 5450 |
| 555 | 20230821 | 101200 | 2221468560 | 3475 | 3530 | 3540 | 3445 | 26123 |
| 556 | 20230821 | 101100 | 2130126860 | 3545 | 3430 | 3620 | 3430 | 98926 |
| 557 | 20230821 | 101000 | 1778853695 | 3430 | 3445 | 3450 | 3430 | 4193 |
| 558 | 20230821 | 100900 | 1764449325 | 3450 | 3460 | 3460 | 3450 | 2626 |
| 559 | 20230821 | 100800 | 1755388630 | 3455 | 3455 | 3460 | 3440 | 1677 |
| 560 | 20230821 | 100700 | 1749599960 | 3450 | 3455 | 3455 | 3440 | 999 |
| 561 | 20230821 | 100600 | 1746159805 | 3430 | 3465 | 3465 | 3430 | 3405 |
| 562 | 20230821 | 100500 | 1734444245 | 3465 | 3455 | 3475 | 3425 | 6481 |
| 563 | 20230821 | 100400 | 1712111065 | 3470 | 3480 | 3480 | 3450 | 6232 |
| 564 | 20230821 | 100300 | 1690571015 | 3485 | 3480 | 3485 | 3480 | 226 |
| 565 | 20230821 | 100200 | 1689784430 | 3485 | 3475 | 3485 | 3465 | 1630 |
| 566 | 20230821 | 100100 | 1684129080 | 3480 | 3490 | 3510 | 3480 | 3007 |
| 567 | 20230821 | 100000 | 1673642415 | 3490 | 3495 | 3500 | 3485 | 4015 |
| 568 | 20230821 | 095900 | 1659617295 | 3500 | 3500 | 3520 | 3495 | 1187 |
| 569 | 20230821 | 095800 | 1655458915 | 3495 | 3510 | 3510 | 3495 | 1856 |
| 570 | 20230821 | 095700 | 1648956775 | 3510 | 3490 | 3515 | 3485 | 2994 |
| 571 | 20230821 | 095600 | 1638454820 | 3495 | 3500 | 3505 | 3485 | 5231 |
| 572 | 20230821 | 095500 | 1620176960 | 3490 | 3510 | 3510 | 3485 | 3521 |
| 573 | 20230821 | 095400 | 1607867685 | 3505 | 3460 | 3505 | 3460 | 6270 |
| 574 | 20230821 | 095300 | 1585963525 | 3475 | 3450 | 3475 | 3450 | 2994 |
| 575 | 20230821 | 095200 | 1575604095 | 3420 | 3450 | 3455 | 3420 | 4916 |
| 576 | 20230821 | 095100 | 1558686600 | 3450 | 3455 | 3455 | 3450 | 1555 |
| 577 | 20230821 | 095000 | 1553321795 | 3465 | 3450 | 3465 | 3450 | 1775 |
| 578 | 20230821 | 094900 | 1547198030 | 3455 | 3455 | 3455 | 3455 | 50 |
| 579 | 20230821 | 094800 | 1547025280 | 3455 | 3460 | 3460 | 3455 | 2139 |
| 580 | 20230821 | 094700 | 1539634020 | 3465 | 3465 | 3465 | 3465 | 235 |
| 581 | 20230821 | 094600 | 1538819745 | 3465 | 3460 | 3465 | 3460 | 799 |
| 582 | 20230821 | 094500 | 1536053370 | 3445 | 3445 | 3450 | 3445 | 307 |
| 583 | 20230821 | 094400 | 1534994920 | 3445 | 3440 | 3445 | 3440 | 192 |
| 584 | 20230821 | 094300 | 1534334375 | 3435 | 3455 | 3455 | 3435 | 3326 |
| 585 | 20230821 | 094200 | 1522879740 | 3455 | 3455 | 3460 | 3455 | 1457 |
| 586 | 20230821 | 094100 | 1517840180 | 3455 | 3450 | 3455 | 3450 | 1069 |
| 587 | 20230821 | 094000 | 1514149345 | 3455 | 3450 | 3460 | 3450 | 1375 |
| 588 | 20230821 | 093900 | 1509401255 | 3450 | 3450 | 3450 | 3450 | 110 |
| 589 | 20230821 | 093800 | 1509021755 | 3450 | 3440 | 3450 | 3440 | 688 |
| 590 | 20230821 | 093700 | 1506650120 | 3440 | 3445 | 3445 | 3440 | 4328 |
| 591 | 20230821 | 093600 | 1491753105 | 3445 | 3455 | 3460 | 3440 | 4902 |
| 592 | 20230821 | 093500 | 1474840830 | 3455 | 3460 | 3460 | 3455 | 1276 |
| 593 | 20230821 | 093400 | 1470427790 | 3455 | 3440 | 3470 | 3440 | 3639 |
| 594 | 20230821 | 093300 | 1457843125 | 3440 | 3430 | 3450 | 3430 | 2742 |
| 595 | 20230821 | 093200 | 1448408390 | 3430 | 3430 | 3435 | 3425 | 1746 |
| 596 | 20230821 | 093100 | 1442417080 | 3430 | 3405 | 3430 | 3395 | 4311 |
| 597 | 20230821 | 093000 | 1427728950 | 3400 | 3390 | 3400 | 3390 | 1041 |
| 598 | 20230821 | 092900 | 1424194000 | 3385 | 3405 | 3405 | 3385 | 1509 |
| 599 | 20230821 | 092800 | 1419077440 | 3405 | 3365 | 3405 | 3365 | 9052 |
| 600 | 20230821 | 092700 | 1388539105 | 3370 | 3365 | 3370 | 3360 | 1083 |
| 601 | 20230821 | 092600 | 1384892010 | 3370 | 3380 | 3385 | 3345 | 7398 |
| 602 | 20230821 | 092500 | 1360071730 | 3385 | 3400 | 3400 | 3375 | 2765 |
| 603 | 20230821 | 092400 | 1350700725 | 3395 | 3380 | 3405 | 3375 | 3069 |
| 604 | 20230821 | 092300 | 1340305110 | 3365 | 3365 | 3375 | 3355 | 4210 |
| 605 | 20230821 | 092200 | 1326129335 | 3355 | 3350 | 3370 | 3345 | 6787 |
| 606 | 20230821 | 092100 | 1303345075 | 3345 | 3355 | 3355 | 3340 | 3882 |
| 607 | 20230821 | 092000 | 1290345760 | 3365 | 3345 | 3385 | 3340 | 16184 |
| 608 | 20230821 | 091900 | 1235995530 | 3350 | 3305 | 3355 | 3275 | 19455 |
| 609 | 20230821 | 091800 | 1171729800 | 3300 | 3400 | 3415 | 3300 | 28952 |
| 610 | 20230821 | 091700 | 1074489660 | 3410 | 3420 | 3420 | 3390 | 19420 |
| 611 | 20230821 | 091600 | 1008264365 | 3415 | 3415 | 3420 | 3410 | 9255 |
| 612 | 20230821 | 091500 | 976643745 | 3420 | 3445 | 3455 | 3420 | 6001 |
| 613 | 20230821 | 091400 | 955985335 | 3450 | 3475 | 3475 | 3450 | 6276 |
| 614 | 20230821 | 091300 | 934274550 | 3480 | 3505 | 3505 | 3480 | 1913 |
| 615 | 20230821 | 091200 | 927594395 | 3505 | 3530 | 3530 | 3505 | 7465 |
| 616 | 20230821 | 091100 | 901334780 | 3530 | 3495 | 3530 | 3495 | 3259 |
| 617 | 20230821 | 091000 | 889887605 | 3495 | 3485 | 3495 | 3480 | 3818 |
| 618 | 20230821 | 090900 | 876568565 | 3480 | 3455 | 3480 | 3450 | 13722 |
| 619 | 20230821 | 090800 | 829019895 | 3460 | 3460 | 3480 | 3450 | 8264 |
| 620 | 20230821 | 090700 | 800417720 | 3460 | 3410 | 3495 | 3380 | 20448 |
| 621 | 20230821 | 090600 | 730209025 | 3420 | 3460 | 3475 | 3390 | 25950 |
| 622 | 20230821 | 090500 | 641332985 | 3475 | 3505 | 3505 | 3450 | 11688 |
| 623 | 20230821 | 090400 | 600712780 | 3520 | 3520 | 3545 | 3500 | 23159 |
| 624 | 20230821 | 090300 | 518966115 | 3520 | 3510 | 3525 | 3440 | 20779 |
| 625 | 20230821 | 090200 | 446382340 | 3510 | 3465 | 3540 | 3465 | 29184 |
| 626 | 20230821 | 090100 | 344064005 | 3465 | 3445 | 3475 | 3425 | 31664 |
| 627 | 20230821 | 090000 | 234878340 | 3445 | 3395 | 3475 | 3395 | 52767 |