30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 185300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 39987 |
| 3 | 20230821 | 185200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20230821 | 185100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20230821 | 185000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20230821 | 184900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20230821 | 184800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20230821 | 184700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20230821 | 184600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20230821 | 184500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20230821 | 184400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20230821 | 184300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20230821 | 184200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20230821 | 184100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20230821 | 184000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20230821 | 183900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20230821 | 183800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20230821 | 183700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20230821 | 183600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20230821 | 183500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20230821 | 183400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20230821 | 183300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20230821 | 183200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20230821 | 183100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20230821 | 183000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20230821 | 182900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20230821 | 182800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20230821 | 182700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20230821 | 182600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20230821 | 182500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20230821 | 182400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20230821 | 182300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 39987 |
| 33 | 20230821 | 182200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20230821 | 182100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20230821 | 182000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20230821 | 181900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20230821 | 181800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20230821 | 181700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20230821 | 181600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20230821 | 181500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20230821 | 181400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20230821 | 181300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20230821 | 181200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20230821 | 181100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20230821 | 181000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20230821 | 180900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20230821 | 180800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20230821 | 180700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20230821 | 180600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20230821 | 180500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20230821 | 180400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20230821 | 180300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20230821 | 180200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20230821 | 180100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20230821 | 180000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20230821 | 175900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20230821 | 175800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20230821 | 175700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20230821 | 175600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20230821 | 175500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20230821 | 175400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20230821 | 175300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 39987 |
| 63 | 20230821 | 175200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20230821 | 175100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20230821 | 175000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20230821 | 174900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20230821 | 174800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20230821 | 174700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20230821 | 174600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20230821 | 174500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20230821 | 174400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20230821 | 174300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20230821 | 174200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20230821 | 174100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20230821 | 174000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20230821 | 173900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20230821 | 173800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20230821 | 173700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20230821 | 173600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20230821 | 173500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20230821 | 173400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20230821 | 173300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20230821 | 173200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20230821 | 173100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20230821 | 173000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20230821 | 172900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20230821 | 172800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20230821 | 172700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20230821 | 172600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20230821 | 172500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20230821 | 172400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20230821 | 172300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 39987 |
| 93 | 20230821 | 172200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20230821 | 172100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20230821 | 172000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20230821 | 171900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20230821 | 171800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20230821 | 171700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20230821 | 171600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20230821 | 171500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20230821 | 171400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20230821 | 171300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20230821 | 171200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20230821 | 171100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20230821 | 171000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20230821 | 170900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20230821 | 170800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20230821 | 170700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20230821 | 170600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20230821 | 170500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20230821 | 170400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20230821 | 170300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20230821 | 170200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20230821 | 170100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20230821 | 170000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20230821 | 165900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20230821 | 165800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20230821 | 165700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20230821 | 165600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20230821 | 165500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20230821 | 165400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20230821 | 165300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 39987 |
| 123 | 20230821 | 165200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20230821 | 165100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20230821 | 165000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20230821 | 164900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20230821 | 164800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20230821 | 164700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20230821 | 164600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20230821 | 164500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20230821 | 164400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20230821 | 164300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20230821 | 164200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20230821 | 164100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20230821 | 164000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20230821 | 163900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20230821 | 163800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20230821 | 163700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20230821 | 163600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20230821 | 163500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20230821 | 163400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20230821 | 163300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20230821 | 163200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20230821 | 163100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20230821 | 163000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20230821 | 162900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20230821 | 162800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20230821 | 162700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20230821 | 162600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20230821 | 162500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20230821 | 162400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20230821 | 162300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 39987 |
| 153 | 20230821 | 162200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20230821 | 162100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20230821 | 162000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20230821 | 161900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20230821 | 161800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20230821 | 161700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20230821 | 161600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20230821 | 161500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20230821 | 161400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20230821 | 161300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20230821 | 161200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20230821 | 161100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20230821 | 161000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20230821 | 160900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20230821 | 160800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20230821 | 160700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20230821 | 160600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20230821 | 160500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20230821 | 160400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20230821 | 160300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20230821 | 160200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20230821 | 160100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20230821 | 160000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20230821 | 155900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20230821 | 155800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20230821 | 155700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20230821 | 155600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20230821 | 155500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20230821 | 155400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20230821 | 155300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 39987 |
| 183 | 20230821 | 155200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20230821 | 155100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20230821 | 155000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20230821 | 154900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20230821 | 154800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20230821 | 154700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20230821 | 154600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20230821 | 154500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20230821 | 154400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20230821 | 154300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20230821 | 154200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20230821 | 154100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20230821 | 154000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20230821 | 153900 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20230821 | 153800 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20230821 | 153700 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20230821 | 153600 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20230821 | 153500 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20230821 | 153400 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20230821 | 153300 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20230821 | 153200 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20230821 | 153100 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20230821 | 153000 | 9662242325 | 4365 | 4365 | 4365 | 4365 | 39987 |
| 206 | 20230821 | 152900 | 9487699070 | 4375 | 4375 | 4375 | 4375 | 0 |
| 207 | 20230821 | 152800 | 9487699070 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20230821 | 152700 | 9487699070 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20230821 | 152600 | 9487699070 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20230821 | 152500 | 9487699070 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20230821 | 152400 | 9487699070 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20230821 | 152300 | 9487699070 | 4375 | 4375 | 4375 | 4375 | 0 |
| 213 | 20230821 | 152200 | 9487699070 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20230821 | 152100 | 9487699070 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20230821 | 152000 | 9487699070 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20230821 | 151900 | 9487699070 | 4375 | 4375 | 4375 | 4370 | 6302 |
| 217 | 20230821 | 151800 | 9460155555 | 4375 | 4380 | 4380 | 4375 | 10834 |
| 218 | 20230821 | 151700 | 9412755145 | 4380 | 4380 | 4380 | 4375 | 3188 |
| 219 | 20230821 | 151600 | 9398805565 | 4380 | 4375 | 4380 | 4375 | 4140 |
| 220 | 20230821 | 151500 | 9380688335 | 4375 | 4370 | 4375 | 4370 | 7291 |
| 221 | 20230821 | 151400 | 9348797515 | 4365 | 4370 | 4375 | 4365 | 4771 |
| 222 | 20230821 | 151300 | 9327962840 | 4375 | 4370 | 4375 | 4365 | 101 |
| 223 | 20230821 | 151200 | 9327521660 | 4370 | 4365 | 4370 | 4365 | 3173 |
| 224 | 20230821 | 151100 | 9313660515 | 4370 | 4375 | 4375 | 4370 | 4332 |
| 225 | 20230821 | 151000 | 9294724610 | 4375 | 4375 | 4380 | 4370 | 1343 |
| 226 | 20230821 | 150900 | 9288850630 | 4375 | 4375 | 4380 | 4370 | 5822 |
| 227 | 20230821 | 150800 | 9263380370 | 4375 | 4380 | 4385 | 4375 | 3385 |
| 228 | 20230821 | 150700 | 9248562040 | 4385 | 4380 | 4385 | 4380 | 6901 |
| 229 | 20230821 | 150600 | 9218332980 | 4380 | 4380 | 4380 | 4375 | 3057 |
| 230 | 20230821 | 150500 | 9204947940 | 4380 | 4375 | 4380 | 4370 | 2717 |
| 231 | 20230821 | 150400 | 9193059305 | 4375 | 4375 | 4375 | 4370 | 239 |
| 232 | 20230821 | 150300 | 9192014245 | 4375 | 4370 | 4375 | 4370 | 1947 |
| 233 | 20230821 | 150200 | 9183499160 | 4375 | 4375 | 4375 | 4370 | 567 |
| 234 | 20230821 | 150100 | 9181021085 | 4375 | 4365 | 4375 | 4365 | 3534 |
| 235 | 20230821 | 150000 | 9165583855 | 4365 | 4365 | 4365 | 4360 | 1843 |
| 236 | 20230821 | 145900 | 9157542475 | 4365 | 4365 | 4370 | 4365 | 2443 |
| 237 | 20230821 | 145800 | 9146878765 | 4370 | 4365 | 4370 | 4365 | 1091 |
| 238 | 20230821 | 145700 | 9142115540 | 4365 | 4370 | 4370 | 4365 | 2449 |
| 239 | 20230821 | 145600 | 9131423150 | 4370 | 4370 | 4370 | 4365 | 441 |
| 240 | 20230821 | 145500 | 9129497975 | 4370 | 4360 | 4370 | 4360 | 3876 |
| 241 | 20230821 | 145400 | 9112578465 | 4360 | 4360 | 4365 | 4360 | 1855 |
| 242 | 20230821 | 145300 | 9104490560 | 4365 | 4365 | 4365 | 4355 | 1517 |
| 243 | 20230821 | 145200 | 9097878560 | 4360 | 4355 | 4360 | 4355 | 3115 |
| 244 | 20230821 | 145100 | 9084299780 | 4355 | 4350 | 4355 | 4350 | 1210 |
| 245 | 20230821 | 145000 | 9079033180 | 4350 | 4350 | 4355 | 4350 | 3816 |
| 246 | 20230821 | 144900 | 9062417605 | 4355 | 4350 | 4355 | 4350 | 2508 |
| 247 | 20230821 | 144800 | 9051507230 | 4350 | 4350 | 4350 | 4345 | 5775 |
| 248 | 20230821 | 144700 | 9026388005 | 4350 | 4350 | 4350 | 4345 | 856 |
| 249 | 20230821 | 144600 | 9022665785 | 4350 | 4345 | 4350 | 4345 | 2594 |
| 250 | 20230821 | 144500 | 9011385415 | 4345 | 4350 | 4355 | 4345 | 3191 |
| 251 | 20230821 | 144400 | 8997516560 | 4345 | 4345 | 4350 | 4345 | 7745 |
| 252 | 20230821 | 144300 | 8963846055 | 4345 | 4345 | 4350 | 4345 | 623 |
| 253 | 20230821 | 144200 | 8961139055 | 4345 | 4350 | 4350 | 4345 | 2508 |
| 254 | 20230821 | 144100 | 8950240760 | 4350 | 4345 | 4350 | 4340 | 3804 |
| 255 | 20230821 | 144000 | 8933717315 | 4345 | 4345 | 4350 | 4345 | 3355 |
| 256 | 20230821 | 143900 | 8919139815 | 4345 | 4345 | 4350 | 4340 | 6370 |
| 257 | 20230821 | 143800 | 8891471115 | 4345 | 4345 | 4350 | 4340 | 2410 |
| 258 | 20230821 | 143700 | 8880996285 | 4345 | 4345 | 4350 | 4345 | 3468 |
| 259 | 20230821 | 143600 | 8865927820 | 4345 | 4350 | 4355 | 4345 | 3910 |
| 260 | 20230821 | 143500 | 8848933530 | 4350 | 4350 | 4355 | 4350 | 1709 |
| 261 | 20230821 | 143400 | 8841497875 | 4350 | 4355 | 4355 | 4350 | 3354 |
| 262 | 20230821 | 143300 | 8826907340 | 4350 | 4350 | 4355 | 4350 | 3491 |
| 263 | 20230821 | 143200 | 8811720985 | 4350 | 4350 | 4355 | 4345 | 8761 |
| 264 | 20230821 | 143100 | 8773605870 | 4345 | 4350 | 4350 | 4345 | 2467 |
| 265 | 20230821 | 143000 | 8762876040 | 4350 | 4350 | 4355 | 4350 | 2294 |
| 266 | 20230821 | 142900 | 8752897120 | 4350 | 4355 | 4355 | 4350 | 11411 |
| 267 | 20230821 | 142800 | 8703255945 | 4355 | 4355 | 4355 | 4350 | 2381 |
| 268 | 20230821 | 142700 | 8692889115 | 4355 | 4355 | 4360 | 4355 | 2398 |
| 269 | 20230821 | 142600 | 8682445575 | 4355 | 4355 | 4355 | 4355 | 1309 |
| 270 | 20230821 | 142500 | 8676744880 | 4355 | 4350 | 4360 | 4350 | 3229 |
| 271 | 20230821 | 142400 | 8662687640 | 4355 | 4350 | 4355 | 4350 | 2237 |
| 272 | 20230821 | 142300 | 8652952940 | 4355 | 4355 | 4360 | 4355 | 4105 |
| 273 | 20230821 | 142200 | 8635075095 | 4360 | 4355 | 4360 | 4355 | 1476 |
| 274 | 20230821 | 142100 | 8628644095 | 4360 | 4360 | 4360 | 4355 | 1876 |
| 275 | 20230821 | 142000 | 8620472335 | 4360 | 4360 | 4360 | 4360 | 2371 |
| 276 | 20230821 | 141900 | 8610134775 | 4365 | 4365 | 4365 | 4360 | 2592 |
| 277 | 20230821 | 141800 | 8598830460 | 4360 | 4370 | 4370 | 4360 | 1558 |
| 278 | 20230821 | 141700 | 8592032855 | 4370 | 4370 | 4370 | 4365 | 981 |
| 279 | 20230821 | 141600 | 8587750750 | 4365 | 4370 | 4370 | 4365 | 1075 |
| 280 | 20230821 | 141500 | 8583058040 | 4370 | 4370 | 4370 | 4365 | 462 |
| 281 | 20230821 | 141400 | 8581041265 | 4370 | 4360 | 4370 | 4355 | 17255 |
| 282 | 20230821 | 141300 | 8505804980 | 4355 | 4355 | 4360 | 4355 | 1222 |
| 283 | 20230821 | 141200 | 8500482060 | 4360 | 4360 | 4365 | 4360 | 2721 |
| 284 | 20230821 | 141100 | 8488618475 | 4365 | 4360 | 4365 | 4360 | 1309 |
| 285 | 20230821 | 141000 | 8482910720 | 4365 | 4360 | 4365 | 4355 | 4245 |
| 286 | 20230821 | 140900 | 8464398320 | 4355 | 4365 | 4370 | 4355 | 5523 |
| 287 | 20230821 | 140800 | 8440341145 | 4365 | 4365 | 4365 | 4360 | 6976 |
| 288 | 20230821 | 140700 | 8409919700 | 4365 | 4365 | 4370 | 4365 | 1463 |
| 289 | 20230821 | 140600 | 8403530910 | 4375 | 4365 | 4375 | 4365 | 1180 |
| 290 | 20230821 | 140500 | 8398379190 | 4375 | 4375 | 4375 | 4370 | 1055 |
| 291 | 20230821 | 140400 | 8393767300 | 4380 | 4365 | 4380 | 4365 | 7902 |
| 292 | 20230821 | 140300 | 8359170535 | 4365 | 4365 | 4370 | 4365 | 1182 |
| 293 | 20230821 | 140200 | 8354009805 | 4370 | 4365 | 4370 | 4360 | 3005 |
| 294 | 20230821 | 140100 | 8340902200 | 4365 | 4360 | 4370 | 4360 | 1196 |
| 295 | 20230821 | 140000 | 8335681895 | 4370 | 4360 | 4370 | 4355 | 5174 |
| 296 | 20230821 | 135900 | 8313110195 | 4360 | 4365 | 4370 | 4360 | 752 |
| 297 | 20230821 | 135800 | 8309827695 | 4360 | 4365 | 4365 | 4360 | 1632 |
| 298 | 20230821 | 135700 | 8302705755 | 4365 | 4360 | 4365 | 4355 | 3928 |
| 299 | 20230821 | 135600 | 8285579110 | 4360 | 4365 | 4365 | 4355 | 3165 |
| 300 | 20230821 | 135500 | 8271780825 | 4360 | 4365 | 4365 | 4360 | 9598 |
| 301 | 20230821 | 135400 | 8229932320 | 4360 | 4370 | 4370 | 4360 | 7168 |
| 302 | 20230821 | 135300 | 8198665235 | 4370 | 4370 | 4370 | 4365 | 1001 |
| 303 | 20230821 | 135200 | 8194293225 | 4365 | 4370 | 4370 | 4365 | 2153 |
| 304 | 20230821 | 135100 | 8184887125 | 4375 | 4370 | 4380 | 4370 | 1047 |
| 305 | 20230821 | 135000 | 8180310705 | 4365 | 4370 | 4370 | 4360 | 2728 |
| 306 | 20230821 | 134900 | 8168401800 | 4365 | 4365 | 4370 | 4365 | 3572 |
| 307 | 20230821 | 134800 | 8152809520 | 4365 | 4370 | 4370 | 4365 | 1206 |
| 308 | 20230821 | 134700 | 8147544215 | 4365 | 4370 | 4370 | 4365 | 3364 |
| 309 | 20230821 | 134600 | 8132858325 | 4370 | 4370 | 4370 | 4370 | 1806 |
| 310 | 20230821 | 134500 | 8124966105 | 4375 | 4375 | 4375 | 4375 | 769 |
| 311 | 20230821 | 134400 | 8121601730 | 4375 | 4375 | 4375 | 4370 | 901 |
| 312 | 20230821 | 134300 | 8117661760 | 4375 | 4380 | 4380 | 4370 | 2978 |
| 313 | 20230821 | 134200 | 8104630505 | 4380 | 4370 | 4380 | 4370 | 2896 |
| 314 | 20230821 | 134100 | 8091972465 | 4375 | 4380 | 4380 | 4375 | 71 |
| 315 | 20230821 | 134000 | 8091661535 | 4380 | 4360 | 4380 | 4360 | 10677 |
| 316 | 20230821 | 133900 | 8045023520 | 4365 | 4370 | 4370 | 4360 | 4143 |
| 317 | 20230821 | 133800 | 8026939540 | 4370 | 4370 | 4370 | 4365 | 3926 |
| 318 | 20230821 | 133700 | 8009788810 | 4365 | 4375 | 4375 | 4365 | 7208 |
| 319 | 20230821 | 133600 | 7978288550 | 4375 | 4375 | 4375 | 4375 | 766 |
| 320 | 20230821 | 133500 | 7974937300 | 4375 | 4380 | 4380 | 4375 | 1749 |
| 321 | 20230821 | 133400 | 7967285400 | 4380 | 4380 | 4380 | 4375 | 965 |
| 322 | 20230821 | 133300 | 7963063350 | 4375 | 4380 | 4380 | 4375 | 1108 |
| 323 | 20230821 | 133200 | 7958215590 | 4375 | 4375 | 4375 | 4370 | 2238 |
| 324 | 20230821 | 133100 | 7948426670 | 4380 | 4385 | 4385 | 4380 | 457 |
| 325 | 20230821 | 133000 | 7946424965 | 4385 | 4375 | 4385 | 4370 | 2395 |
| 326 | 20230821 | 132900 | 7935948195 | 4375 | 4375 | 4375 | 4370 | 7545 |
| 327 | 20230821 | 132800 | 7902946345 | 4370 | 4375 | 4375 | 4370 | 1329 |
| 328 | 20230821 | 132700 | 7897136325 | 4370 | 4370 | 4370 | 4370 | 4228 |
| 329 | 20230821 | 132600 | 7878659965 | 4375 | 4370 | 4375 | 4370 | 3823 |
| 330 | 20230821 | 132500 | 7861942840 | 4370 | 4370 | 4370 | 4370 | 2263 |
| 331 | 20230821 | 132400 | 7852053530 | 4370 | 4370 | 4370 | 4370 | 1318 |
| 332 | 20230821 | 132300 | 7846293870 | 4370 | 4375 | 4375 | 4370 | 1130 |
| 333 | 20230821 | 132200 | 7841351585 | 4375 | 4375 | 4375 | 4370 | 1386 |
| 334 | 20230821 | 132100 | 7835288720 | 4375 | 4380 | 4380 | 4375 | 1780 |
| 335 | 20230821 | 132000 | 7827498315 | 4385 | 4375 | 4385 | 4375 | 1908 |
| 336 | 20230821 | 131900 | 7819140370 | 4375 | 4375 | 4380 | 4365 | 7926 |
| 337 | 20230821 | 131800 | 7784441985 | 4375 | 4375 | 4375 | 4365 | 2901 |
| 338 | 20230821 | 131700 | 7771761145 | 4375 | 4380 | 4380 | 4375 | 1466 |
| 339 | 20230821 | 131600 | 7765344075 | 4375 | 4380 | 4380 | 4375 | 7543 |
| 340 | 20230821 | 131500 | 7732306875 | 4380 | 4375 | 4380 | 4375 | 2862 |
| 341 | 20230821 | 131400 | 7719776715 | 4370 | 4370 | 4380 | 4365 | 810 |
| 342 | 20230821 | 131300 | 7716239355 | 4370 | 4365 | 4380 | 4365 | 6564 |
| 343 | 20230821 | 131200 | 7687547225 | 4380 | 4370 | 4380 | 4360 | 6807 |
| 344 | 20230821 | 131100 | 7657823025 | 4370 | 4370 | 4370 | 4365 | 2787 |
| 345 | 20230821 | 131000 | 7645645125 | 4365 | 4370 | 4370 | 4365 | 6614 |
| 346 | 20230821 | 130900 | 7616751490 | 4365 | 4365 | 4370 | 4365 | 757 |
| 347 | 20230821 | 130800 | 7613447165 | 4365 | 4365 | 4370 | 4365 | 2850 |
| 348 | 20230821 | 130700 | 7601005700 | 4370 | 4365 | 4370 | 4365 | 1864 |
| 349 | 20230821 | 130600 | 7592869000 | 4370 | 4370 | 4370 | 4365 | 286 |
| 350 | 20230821 | 130500 | 7591620530 | 4370 | 4365 | 4370 | 4365 | 2902 |
| 351 | 20230821 | 130400 | 7578952800 | 4365 | 4375 | 4375 | 4365 | 15242 |
| 352 | 20230821 | 130300 | 7512293290 | 4380 | 4385 | 4385 | 4375 | 5618 |
| 353 | 20230821 | 130200 | 7487709350 | 4380 | 4380 | 4385 | 4375 | 6178 |
| 354 | 20230821 | 130100 | 7460661915 | 4375 | 4375 | 4380 | 4375 | 12478 |
| 355 | 20230821 | 130000 | 7406069475 | 4375 | 4375 | 4380 | 4375 | 5275 |
| 356 | 20230821 | 125900 | 7382990235 | 4380 | 4380 | 4380 | 4375 | 7756 |
| 357 | 20230821 | 125800 | 7349057575 | 4380 | 4380 | 4380 | 4375 | 794 |
| 358 | 20230821 | 125700 | 7345582180 | 4380 | 4380 | 4385 | 4380 | 7757 |
| 359 | 20230821 | 125600 | 7311604020 | 4380 | 4385 | 4390 | 4380 | 1404 |
| 360 | 20230821 | 125500 | 7305447430 | 4390 | 4385 | 4390 | 4385 | 1779 |
| 361 | 20230821 | 125400 | 7297646220 | 4385 | 4390 | 4395 | 4385 | 817 |
| 362 | 20230821 | 125300 | 7294062440 | 4390 | 4390 | 4390 | 4380 | 2184 |
| 363 | 20230821 | 125200 | 7284482910 | 4380 | 4375 | 4380 | 4370 | 1571 |
| 364 | 20230821 | 125100 | 7277608375 | 4380 | 4385 | 4390 | 4375 | 1982 |
| 365 | 20230821 | 125000 | 7268919345 | 4385 | 4380 | 4385 | 4375 | 2932 |
| 366 | 20230821 | 124900 | 7256071160 | 4375 | 4375 | 4385 | 4370 | 1363 |
| 367 | 20230821 | 124800 | 7250107720 | 4375 | 4380 | 4385 | 4375 | 3501 |
| 368 | 20230821 | 124700 | 7234769705 | 4375 | 4365 | 4375 | 4365 | 927 |
| 369 | 20230821 | 124600 | 7230715580 | 4385 | 4370 | 4385 | 4365 | 1165 |
| 370 | 20230821 | 124500 | 7225627810 | 4365 | 4380 | 4380 | 4365 | 1452 |
| 371 | 20230821 | 124400 | 7219282815 | 4385 | 4370 | 4385 | 4360 | 36444 |
| 372 | 20230821 | 124300 | 7060199905 | 4370 | 4370 | 4370 | 4365 | 2786 |
| 373 | 20230821 | 124200 | 7048033085 | 4370 | 4375 | 4375 | 4365 | 1865 |
| 374 | 20230821 | 124100 | 7039884040 | 4375 | 4375 | 4375 | 4370 | 1396 |
| 375 | 20230821 | 124000 | 7033779225 | 4375 | 4375 | 4375 | 4370 | 4399 |
| 376 | 20230821 | 123900 | 7014542920 | 4375 | 4370 | 4375 | 4370 | 2080 |
| 377 | 20230821 | 123800 | 7005453055 | 4370 | 4375 | 4375 | 4370 | 513 |
| 378 | 20230821 | 123700 | 7003209180 | 4380 | 4380 | 4380 | 4365 | 5592 |
| 379 | 20230821 | 123600 | 6978767980 | 4375 | 4380 | 4380 | 4370 | 525 |
| 380 | 20230821 | 123500 | 6976470990 | 4375 | 4370 | 4375 | 4360 | 12162 |
| 381 | 20230821 | 123400 | 6923361630 | 4375 | 4375 | 4375 | 4370 | 3315 |
| 382 | 20230821 | 123300 | 6908875020 | 4370 | 4375 | 4375 | 4370 | 896 |
| 383 | 20230821 | 123200 | 6904958870 | 4375 | 4375 | 4375 | 4370 | 2758 |
| 384 | 20230821 | 123100 | 6892900115 | 4375 | 4370 | 4375 | 4370 | 1486 |
| 385 | 20230821 | 123000 | 6886399865 | 4370 | 4380 | 4380 | 4370 | 3267 |
| 386 | 20230821 | 122900 | 6872106210 | 4375 | 4370 | 4375 | 4370 | 2698 |
| 387 | 20230821 | 122800 | 6860310410 | 4370 | 4375 | 4375 | 4365 | 4442 |
| 388 | 20230821 | 122700 | 6840891715 | 4375 | 4375 | 4380 | 4370 | 1439 |
| 389 | 20230821 | 122600 | 6834596415 | 4375 | 4380 | 4380 | 4375 | 2900 |
| 390 | 20230821 | 122500 | 6821908865 | 4380 | 4385 | 4385 | 4375 | 278 |
| 391 | 20230821 | 122400 | 6820692405 | 4385 | 4380 | 4385 | 4370 | 2053 |
| 392 | 20230821 | 122300 | 6811712700 | 4385 | 4385 | 4385 | 4375 | 1650 |
| 393 | 20230821 | 122200 | 6804491220 | 4385 | 4375 | 4400 | 4370 | 3111 |
| 394 | 20230821 | 122100 | 6790877895 | 4370 | 4370 | 4375 | 4365 | 2373 |
| 395 | 20230821 | 122000 | 6780509855 | 4370 | 4370 | 4375 | 4365 | 1798 |
| 396 | 20230821 | 121900 | 6772655085 | 4370 | 4375 | 4375 | 4370 | 1406 |
| 397 | 20230821 | 121800 | 6766509585 | 4375 | 4370 | 4375 | 4370 | 775 |
| 398 | 20230821 | 121700 | 6763122760 | 4375 | 4365 | 4375 | 4365 | 8657 |
| 399 | 20230821 | 121600 | 6725298680 | 4365 | 4370 | 4370 | 4365 | 1116 |
| 400 | 20230821 | 121500 | 6720427265 | 4365 | 4370 | 4370 | 4365 | 6752 |
| 401 | 20230821 | 121400 | 6690948960 | 4370 | 4375 | 4375 | 4365 | 4495 |
| 402 | 20230821 | 121300 | 6671309790 | 4375 | 4375 | 4375 | 4370 | 2061 |
| 403 | 20230821 | 121200 | 6662296940 | 4375 | 4375 | 4375 | 4370 | 2626 |
| 404 | 20230821 | 121100 | 6650812445 | 4375 | 4380 | 4380 | 4370 | 3973 |
| 405 | 20230821 | 121000 | 6633442670 | 4370 | 4375 | 4375 | 4370 | 6674 |
| 406 | 20230821 | 120900 | 6604266760 | 4370 | 4375 | 4375 | 4370 | 1141 |
| 407 | 20230821 | 120800 | 6599278725 | 4380 | 4375 | 4380 | 4370 | 2180 |
| 408 | 20230821 | 120700 | 6589747720 | 4375 | 4375 | 4375 | 4370 | 2366 |
| 409 | 20230821 | 120600 | 6579398720 | 4375 | 4385 | 4385 | 4370 | 4594 |
| 410 | 20230821 | 120500 | 6559303855 | 4375 | 4370 | 4390 | 4370 | 663 |
| 411 | 20230821 | 120400 | 6556403905 | 4370 | 4375 | 4375 | 4365 | 4709 |
| 412 | 20230821 | 120300 | 6535830515 | 4375 | 4370 | 4385 | 4365 | 4733 |
| 413 | 20230821 | 120200 | 6515148630 | 4390 | 4380 | 4390 | 4370 | 4144 |
| 414 | 20230821 | 120100 | 6497032485 | 4375 | 4395 | 4395 | 4365 | 23300 |
| 415 | 20230821 | 120000 | 6395032095 | 4395 | 4395 | 4400 | 4390 | 1008 |
| 416 | 20230821 | 115900 | 6390604520 | 4395 | 4400 | 4405 | 4390 | 3772 |
| 417 | 20230821 | 115800 | 6374037440 | 4415 | 4390 | 4420 | 4385 | 4604 |
| 418 | 20230821 | 115700 | 6353721575 | 4390 | 4385 | 4390 | 4385 | 2220 |
| 419 | 20230821 | 115600 | 6343981145 | 4385 | 4385 | 4395 | 4380 | 3890 |
| 420 | 20230821 | 115500 | 6326912675 | 4385 | 4385 | 4390 | 4380 | 3176 |
| 421 | 20230821 | 115400 | 6312987330 | 4390 | 4390 | 4390 | 4385 | 1909 |
| 422 | 20230821 | 115300 | 6304614070 | 4390 | 4385 | 4390 | 4385 | 1786 |
| 423 | 20230821 | 115200 | 6296778585 | 4390 | 4395 | 4395 | 4385 | 1580 |
| 424 | 20230821 | 115100 | 6289839820 | 4400 | 4395 | 4400 | 4395 | 504 |
| 425 | 20230821 | 115000 | 6287624410 | 4410 | 4415 | 4415 | 4385 | 4013 |
| 426 | 20230821 | 114900 | 6269966495 | 4400 | 4395 | 4440 | 4395 | 5348 |
| 427 | 20230821 | 114800 | 6246445050 | 4395 | 4380 | 4400 | 4380 | 6478 |
| 428 | 20230821 | 114700 | 6218027570 | 4380 | 4370 | 4380 | 4365 | 4330 |
| 429 | 20230821 | 114600 | 6199103980 | 4370 | 4375 | 4385 | 4370 | 10850 |
| 430 | 20230821 | 114500 | 6151663885 | 4380 | 4365 | 4385 | 4365 | 20003 |
| 431 | 20230821 | 114400 | 6064166570 | 4370 | 4375 | 4380 | 4370 | 10175 |
| 432 | 20230821 | 114300 | 6019688295 | 4380 | 4375 | 4385 | 4375 | 5329 |
| 433 | 20230821 | 114200 | 5996349000 | 4375 | 4380 | 4385 | 4375 | 4858 |
| 434 | 20230821 | 114100 | 5975082300 | 4380 | 4390 | 4390 | 4380 | 2270 |
| 435 | 20230821 | 114000 | 5965136125 | 4395 | 4385 | 4395 | 4380 | 8386 |
| 436 | 20230821 | 113900 | 5928368090 | 4385 | 4395 | 4395 | 4385 | 3674 |
| 437 | 20230821 | 113800 | 5912231260 | 4400 | 4405 | 4405 | 4400 | 3330 |
| 438 | 20230821 | 113700 | 5897573785 | 4405 | 4410 | 4410 | 4400 | 1840 |
| 439 | 20230821 | 113600 | 5889471025 | 4405 | 4410 | 4425 | 4405 | 5831 |
| 440 | 20230821 | 113500 | 5863757860 | 4410 | 4405 | 4410 | 4405 | 2714 |
| 441 | 20230821 | 113400 | 5851802640 | 4405 | 4410 | 4410 | 4400 | 3297 |
| 442 | 20230821 | 113300 | 5837278625 | 4400 | 4405 | 4415 | 4400 | 6137 |
| 443 | 20230821 | 113200 | 5810239620 | 4405 | 4400 | 4410 | 4400 | 5219 |
| 444 | 20230821 | 113100 | 5787252525 | 4400 | 4410 | 4415 | 4400 | 14750 |
| 445 | 20230821 | 113000 | 5722273430 | 4410 | 4415 | 4415 | 4400 | 6463 |
| 446 | 20230821 | 112900 | 5693809170 | 4415 | 4410 | 4415 | 4410 | 2124 |
| 447 | 20230821 | 112800 | 5684440540 | 4410 | 4420 | 4420 | 4410 | 2545 |
| 448 | 20230821 | 112700 | 5673211390 | 4415 | 4420 | 4420 | 4410 | 2457 |
| 449 | 20230821 | 112600 | 5662372550 | 4410 | 4415 | 4415 | 4410 | 6833 |
| 450 | 20230821 | 112500 | 5632235920 | 4415 | 4415 | 4420 | 4410 | 6635 |
| 451 | 20230821 | 112400 | 5602956720 | 4415 | 4425 | 4425 | 4415 | 7833 |
| 452 | 20230821 | 112300 | 5568333155 | 4425 | 4425 | 4430 | 4420 | 3511 |
| 453 | 20230821 | 112200 | 5552803060 | 4420 | 4415 | 4425 | 4410 | 8791 |
| 454 | 20230821 | 112100 | 5513971730 | 4415 | 4435 | 4435 | 4415 | 14159 |
| 455 | 20230821 | 112000 | 5451297915 | 4435 | 4445 | 4445 | 4430 | 5255 |
| 456 | 20230821 | 111900 | 5427987535 | 4445 | 4445 | 4445 | 4440 | 3995 |
| 457 | 20230821 | 111800 | 5410243150 | 4445 | 4450 | 4450 | 4440 | 4111 |
| 458 | 20230821 | 111700 | 5391970830 | 4450 | 4445 | 4450 | 4445 | 3229 |
| 459 | 20230821 | 111600 | 5377614430 | 4450 | 4450 | 4455 | 4445 | 2603 |
| 460 | 20230821 | 111500 | 5366036795 | 4450 | 4450 | 4450 | 4445 | 4764 |
| 461 | 20230821 | 111400 | 5344847465 | 4450 | 4455 | 4460 | 4450 | 2217 |
| 462 | 20230821 | 111300 | 5334980515 | 4455 | 4460 | 4460 | 4455 | 817 |
| 463 | 20230821 | 111200 | 5331340765 | 4455 | 4455 | 4455 | 4450 | 2196 |
| 464 | 20230821 | 111100 | 5321559830 | 4455 | 4465 | 4465 | 4455 | 725 |
| 465 | 20230821 | 111000 | 5318329835 | 4470 | 4460 | 4470 | 4455 | 5568 |
| 466 | 20230821 | 110900 | 5293501645 | 4465 | 4460 | 4470 | 4460 | 1416 |
| 467 | 20230821 | 110800 | 5287183985 | 4460 | 4450 | 4460 | 4450 | 9042 |
| 468 | 20230821 | 110700 | 5246891945 | 4455 | 4455 | 4455 | 4450 | 3029 |
| 469 | 20230821 | 110600 | 5233411450 | 4455 | 4455 | 4460 | 4445 | 3569 |
| 470 | 20230821 | 110500 | 5217510565 | 4450 | 4455 | 4460 | 4450 | 6846 |
| 471 | 20230821 | 110400 | 5187034350 | 4455 | 4470 | 4470 | 4455 | 1602 |
| 472 | 20230821 | 110300 | 5179895405 | 4470 | 4455 | 4475 | 4450 | 2841 |
| 473 | 20230821 | 110200 | 5167227135 | 4455 | 4470 | 4475 | 4455 | 1584 |
| 474 | 20230821 | 110100 | 5160159400 | 4475 | 4455 | 4480 | 4450 | 9501 |
| 475 | 20230821 | 110000 | 5117846735 | 4455 | 4460 | 4465 | 4455 | 5700 |
| 476 | 20230821 | 105900 | 5092451530 | 4460 | 4470 | 4480 | 4460 | 16029 |
| 477 | 20230821 | 105800 | 5020910740 | 4470 | 4470 | 4475 | 4470 | 2267 |
| 478 | 20230821 | 105700 | 5010777245 | 4480 | 4465 | 4480 | 4465 | 3153 |
| 479 | 20230821 | 105600 | 4996681745 | 4465 | 4465 | 4470 | 4460 | 3680 |
| 480 | 20230821 | 105500 | 4980236765 | 4465 | 4470 | 4470 | 4460 | 3175 |
| 481 | 20230821 | 105400 | 4966052170 | 4470 | 4460 | 4480 | 4450 | 10216 |
| 482 | 20230821 | 105300 | 4920444355 | 4460 | 4475 | 4475 | 4460 | 10605 |
| 483 | 20230821 | 105200 | 4873085265 | 4475 | 4480 | 4480 | 4475 | 5473 |
| 484 | 20230821 | 105100 | 4848591345 | 4480 | 4475 | 4490 | 4475 | 7791 |
| 485 | 20230821 | 105000 | 4813696850 | 4475 | 4490 | 4490 | 4475 | 11904 |
| 486 | 20230821 | 104900 | 4760342860 | 4490 | 4495 | 4500 | 4490 | 3873 |
| 487 | 20230821 | 104800 | 4742945290 | 4495 | 4495 | 4495 | 4485 | 1905 |
| 488 | 20230821 | 104700 | 4734393370 | 4495 | 4510 | 4510 | 4490 | 4400 |
| 489 | 20230821 | 104600 | 4714613010 | 4510 | 4515 | 4515 | 4505 | 3285 |
| 490 | 20230821 | 104500 | 4699811810 | 4515 | 4520 | 4520 | 4505 | 466 |
| 491 | 20230821 | 104400 | 4697710120 | 4515 | 4510 | 4515 | 4505 | 6558 |
| 492 | 20230821 | 104300 | 4668123045 | 4510 | 4505 | 4515 | 4500 | 2025 |
| 493 | 20230821 | 104200 | 4659001680 | 4505 | 4500 | 4505 | 4495 | 1655 |
| 494 | 20230821 | 104100 | 4651555360 | 4505 | 4515 | 4515 | 4505 | 929 |
| 495 | 20230821 | 104000 | 4647365915 | 4520 | 4495 | 4520 | 4490 | 4705 |
| 496 | 20230821 | 103900 | 4626158620 | 4500 | 4490 | 4500 | 4485 | 5656 |
| 497 | 20230821 | 103800 | 4600733120 | 4490 | 4495 | 4495 | 4490 | 1470 |
| 498 | 20230821 | 103700 | 4594127125 | 4500 | 4495 | 4500 | 4495 | 1602 |
| 499 | 20230821 | 103600 | 4586924555 | 4490 | 4490 | 4495 | 4490 | 986 |
| 500 | 20230821 | 103500 | 4582497410 | 4475 | 4485 | 4500 | 4475 | 22560 |
| 501 | 20230821 | 103400 | 4481221715 | 4495 | 4490 | 4495 | 4485 | 3115 |
| 502 | 20230821 | 103300 | 4467237255 | 4495 | 4490 | 4500 | 4485 | 4810 |
| 503 | 20230821 | 103200 | 4445628905 | 4490 | 4500 | 4500 | 4480 | 4942 |
| 504 | 20230821 | 103100 | 4423457825 | 4510 | 4475 | 4510 | 4470 | 4486 |
| 505 | 20230821 | 103000 | 4403330955 | 4475 | 4470 | 4475 | 4465 | 7589 |
| 506 | 20230821 | 102900 | 4369433800 | 4475 | 4485 | 4490 | 4470 | 4097 |
| 507 | 20230821 | 102800 | 4351085620 | 4485 | 4495 | 4495 | 4480 | 9464 |
| 508 | 20230821 | 102700 | 4308616690 | 4495 | 4515 | 4515 | 4495 | 11944 |
| 509 | 20230821 | 102600 | 4254811830 | 4515 | 4520 | 4520 | 4515 | 2330 |
| 510 | 20230821 | 102500 | 4244288855 | 4525 | 4520 | 4525 | 4520 | 3871 |
| 511 | 20230821 | 102400 | 4226786935 | 4520 | 4525 | 4525 | 4515 | 2629 |
| 512 | 20230821 | 102300 | 4214906145 | 4520 | 4520 | 4525 | 4515 | 987 |
| 513 | 20230821 | 102200 | 4210446510 | 4525 | 4515 | 4525 | 4515 | 4923 |
| 514 | 20230821 | 102100 | 4188211990 | 4520 | 4525 | 4525 | 4515 | 934 |
| 515 | 20230821 | 102000 | 4183992580 | 4525 | 4515 | 4535 | 4515 | 2460 |
| 516 | 20230821 | 101900 | 4172878445 | 4515 | 4525 | 4535 | 4515 | 4251 |
| 517 | 20230821 | 101800 | 4153662040 | 4530 | 4530 | 4535 | 4515 | 15169 |
| 518 | 20230821 | 101700 | 4085039870 | 4535 | 4520 | 4540 | 4515 | 10921 |
| 519 | 20230821 | 101600 | 4035688700 | 4525 | 4520 | 4530 | 4520 | 2267 |
| 520 | 20230821 | 101500 | 4025440715 | 4520 | 4525 | 4535 | 4520 | 1612 |
| 521 | 20230821 | 101400 | 4018144650 | 4535 | 4515 | 4540 | 4510 | 9446 |
| 522 | 20230821 | 101300 | 3975444730 | 4520 | 4525 | 4530 | 4520 | 3988 |
| 523 | 20230821 | 101200 | 3957413480 | 4530 | 4530 | 4535 | 4510 | 18628 |
| 524 | 20230821 | 101100 | 3873238560 | 4540 | 4530 | 4540 | 4525 | 5134 |
| 525 | 20230821 | 101000 | 3849997265 | 4525 | 4540 | 4540 | 4525 | 8070 |
| 526 | 20230821 | 100900 | 3813427805 | 4540 | 4540 | 4545 | 4530 | 4578 |
| 527 | 20230821 | 100800 | 3792665555 | 4540 | 4565 | 4565 | 4540 | 12927 |
| 528 | 20230821 | 100700 | 3733843410 | 4565 | 4560 | 4570 | 4560 | 1784 |
| 529 | 20230821 | 100600 | 3725694530 | 4560 | 4560 | 4570 | 4545 | 29140 |
| 530 | 20230821 | 100500 | 3593012560 | 4560 | 4560 | 4560 | 4550 | 8277 |
| 531 | 20230821 | 100400 | 3555288380 | 4560 | 4560 | 4560 | 4555 | 3701 |
| 532 | 20230821 | 100300 | 3538418010 | 4560 | 4545 | 4560 | 4545 | 7254 |
| 533 | 20230821 | 100200 | 3505391950 | 4555 | 4545 | 4555 | 4545 | 3637 |
| 534 | 20230821 | 100100 | 3488855580 | 4545 | 4555 | 4560 | 4545 | 10749 |
| 535 | 20230821 | 100000 | 3439913970 | 4550 | 4550 | 4555 | 4545 | 6634 |
| 536 | 20230821 | 095900 | 3409726610 | 4555 | 4555 | 4555 | 4550 | 2060 |
| 537 | 20230821 | 095800 | 3400345250 | 4555 | 4550 | 4560 | 4545 | 12553 |
| 538 | 20230821 | 095700 | 3343148800 | 4550 | 4540 | 4555 | 4540 | 2982 |
| 539 | 20230821 | 095600 | 3329587550 | 4540 | 4555 | 4560 | 4540 | 7713 |
| 540 | 20230821 | 095500 | 3294507920 | 4560 | 4570 | 4575 | 4560 | 9739 |
| 541 | 20230821 | 095400 | 3250017515 | 4570 | 4560 | 4575 | 4555 | 9047 |
| 542 | 20230821 | 095300 | 3208712215 | 4560 | 4550 | 4560 | 4545 | 13030 |
| 543 | 20230821 | 095200 | 3149350745 | 4550 | 4560 | 4560 | 4550 | 3515 |
| 544 | 20230821 | 095100 | 3133346650 | 4560 | 4535 | 4560 | 4535 | 18784 |
| 545 | 20230821 | 095000 | 3047933865 | 4535 | 4530 | 4535 | 4530 | 2645 |
| 546 | 20230821 | 094900 | 3035951465 | 4530 | 4525 | 4540 | 4525 | 11052 |
| 547 | 20230821 | 094800 | 2985900030 | 4525 | 4530 | 4535 | 4525 | 7998 |
| 548 | 20230821 | 094700 | 2949666855 | 4535 | 4530 | 4540 | 4530 | 6570 |
| 549 | 20230821 | 094600 | 2919892845 | 4530 | 4535 | 4540 | 4530 | 13536 |
| 550 | 20230821 | 094500 | 2858494405 | 4530 | 4515 | 4535 | 4510 | 8218 |
| 551 | 20230821 | 094400 | 2821307200 | 4515 | 4505 | 4520 | 4505 | 2848 |
| 552 | 20230821 | 094300 | 2808464040 | 4510 | 4515 | 4515 | 4505 | 5079 |
| 553 | 20230821 | 094200 | 2785545575 | 4515 | 4525 | 4525 | 4510 | 1685 |
| 554 | 20230821 | 094100 | 2777935760 | 4525 | 4515 | 4525 | 4515 | 4485 |
| 555 | 20230821 | 094000 | 2757672580 | 4520 | 4525 | 4530 | 4515 | 2869 |
| 556 | 20230821 | 093900 | 2744690840 | 4525 | 4520 | 4530 | 4515 | 10317 |
| 557 | 20230821 | 093800 | 2698049205 | 4520 | 4520 | 4525 | 4515 | 7870 |
| 558 | 20230821 | 093700 | 2662467350 | 4525 | 4500 | 4525 | 4490 | 8285 |
| 559 | 20230821 | 093600 | 2625110300 | 4500 | 4515 | 4520 | 4490 | 16008 |
| 560 | 20230821 | 093500 | 2553011685 | 4525 | 4535 | 4535 | 4515 | 6322 |
| 561 | 20230821 | 093400 | 2524368780 | 4535 | 4535 | 4535 | 4530 | 7542 |
| 562 | 20230821 | 093300 | 2490182685 | 4535 | 4515 | 4535 | 4515 | 8754 |
| 563 | 20230821 | 093200 | 2450569155 | 4515 | 4510 | 4525 | 4510 | 4736 |
| 564 | 20230821 | 093100 | 2429200105 | 4515 | 4515 | 4525 | 4510 | 5689 |
| 565 | 20230821 | 093000 | 2403506095 | 4515 | 4530 | 4535 | 4515 | 12251 |
| 566 | 20230821 | 092900 | 2348033715 | 4525 | 4530 | 4530 | 4515 | 6893 |
| 567 | 20230821 | 092800 | 2316856140 | 4525 | 4520 | 4530 | 4515 | 12951 |
| 568 | 20230821 | 092700 | 2258250210 | 4520 | 4495 | 4520 | 4480 | 19728 |
| 569 | 20230821 | 092600 | 2169343675 | 4495 | 4465 | 4510 | 4460 | 22107 |
| 570 | 20230821 | 092500 | 2070030750 | 4485 | 4470 | 4485 | 4455 | 12195 |
| 571 | 20230821 | 092400 | 2015525630 | 4470 | 4495 | 4500 | 4470 | 7072 |
| 572 | 20230821 | 092300 | 1983777305 | 4500 | 4490 | 4515 | 4490 | 22670 |
| 573 | 20230821 | 092200 | 1881657900 | 4495 | 4495 | 4500 | 4485 | 8123 |
| 574 | 20230821 | 092100 | 1845167890 | 4500 | 4465 | 4510 | 4465 | 11794 |
| 575 | 20230821 | 092000 | 1792223200 | 4465 | 4465 | 4495 | 4455 | 29757 |
| 576 | 20230821 | 091900 | 1659071825 | 4460 | 4455 | 4465 | 4445 | 13935 |
| 577 | 20230821 | 091800 | 1597011495 | 4455 | 4435 | 4465 | 4425 | 17494 |
| 578 | 20230821 | 091700 | 1519229275 | 4435 | 4425 | 4445 | 4415 | 9902 |
| 579 | 20230821 | 091600 | 1475336010 | 4425 | 4390 | 4425 | 4390 | 8171 |
| 580 | 20230821 | 091500 | 1439319220 | 4395 | 4370 | 4400 | 4370 | 4639 |
| 581 | 20230821 | 091400 | 1419019110 | 4375 | 4375 | 4380 | 4360 | 8712 |
| 582 | 20230821 | 091300 | 1381001315 | 4380 | 4345 | 4380 | 4330 | 32427 |
| 583 | 20230821 | 091200 | 1239891155 | 4350 | 4375 | 4385 | 4350 | 23086 |
| 584 | 20230821 | 091100 | 1139221530 | 4375 | 4365 | 4405 | 4360 | 7647 |
| 585 | 20230821 | 091000 | 1105831135 | 4350 | 4415 | 4465 | 4350 | 7645 |
| 586 | 20230821 | 090900 | 1072353185 | 4415 | 4425 | 4490 | 4400 | 7794 |
| 587 | 20230821 | 090800 | 1037847815 | 4425 | 4355 | 4425 | 4350 | 10227 |
| 588 | 20230821 | 090700 | 993011580 | 4355 | 4385 | 4385 | 4350 | 33170 |
| 589 | 20230821 | 090600 | 848573395 | 4355 | 4390 | 4390 | 4350 | 18153 |
| 590 | 20230821 | 090500 | 769339440 | 4390 | 4355 | 4395 | 4350 | 17100 |
| 591 | 20230821 | 090400 | 694775025 | 4360 | 4390 | 4395 | 4355 | 32261 |
| 592 | 20230821 | 090300 | 553870235 | 4390 | 4400 | 4400 | 4355 | 31847 |
| 593 | 20230821 | 090200 | 414300720 | 4405 | 4400 | 4455 | 4390 | 27238 |
| 594 | 20230821 | 090100 | 294050325 | 4400 | 4520 | 4520 | 4400 | 42532 |
| 595 | 20230821 | 090000 | 104014350 | 4515 | 4500 | 4525 | 4490 | 22110 |