34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 203300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 15165 |
| 3 | 20230821 | 203200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20230821 | 203100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20230821 | 203000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20230821 | 202900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20230821 | 202800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20230821 | 202700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20230821 | 202600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20230821 | 202500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20230821 | 202400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20230821 | 202300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20230821 | 202200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20230821 | 202100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20230821 | 202000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20230821 | 201900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20230821 | 201800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20230821 | 201700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20230821 | 201600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20230821 | 201500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20230821 | 201400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20230821 | 201300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20230821 | 201200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20230821 | 201100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20230821 | 201000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20230821 | 200900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20230821 | 200800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20230821 | 200700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20230821 | 200600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20230821 | 200500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20230821 | 200400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20230821 | 200300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 15165 |
| 33 | 20230821 | 200200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20230821 | 200100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20230821 | 200000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20230821 | 195900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20230821 | 195800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20230821 | 195700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20230821 | 195600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20230821 | 195500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20230821 | 195400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20230821 | 195300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20230821 | 195200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20230821 | 195100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20230821 | 195000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20230821 | 194900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20230821 | 194800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20230821 | 194700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20230821 | 194600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20230821 | 194500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20230821 | 194400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20230821 | 194300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20230821 | 194200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20230821 | 194100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20230821 | 194000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20230821 | 193900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20230821 | 193800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20230821 | 193700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20230821 | 193600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20230821 | 193500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20230821 | 193400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20230821 | 193300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 15165 |
| 63 | 20230821 | 193200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20230821 | 193100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20230821 | 193000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20230821 | 192900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20230821 | 192800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20230821 | 192700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20230821 | 192600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20230821 | 192500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20230821 | 192400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20230821 | 192300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20230821 | 192200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20230821 | 192100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20230821 | 192000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20230821 | 191900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20230821 | 191800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20230821 | 191700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20230821 | 191600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20230821 | 191500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20230821 | 191400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20230821 | 191300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20230821 | 191200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20230821 | 191100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20230821 | 191000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20230821 | 190900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20230821 | 190800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20230821 | 190700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20230821 | 190600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20230821 | 190500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20230821 | 190400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20230821 | 190300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 15165 |
| 93 | 20230821 | 190200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20230821 | 190100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20230821 | 190000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20230821 | 185900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20230821 | 185800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20230821 | 185700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20230821 | 185600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20230821 | 185500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20230821 | 185400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20230821 | 185300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20230821 | 185200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20230821 | 185100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20230821 | 185000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20230821 | 184900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20230821 | 184800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20230821 | 184700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20230821 | 184600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20230821 | 184500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20230821 | 184400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20230821 | 184300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20230821 | 184200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20230821 | 184100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20230821 | 184000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20230821 | 183900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20230821 | 183800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20230821 | 183700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20230821 | 183600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20230821 | 183500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20230821 | 183400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20230821 | 183300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 15165 |
| 123 | 20230821 | 183200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20230821 | 183100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20230821 | 183000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20230821 | 182900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20230821 | 182800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20230821 | 182700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20230821 | 182600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20230821 | 182500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20230821 | 182400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20230821 | 182300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20230821 | 182200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20230821 | 182100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20230821 | 182000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20230821 | 181900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20230821 | 181800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20230821 | 181700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20230821 | 181600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20230821 | 181500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20230821 | 181400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20230821 | 181300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20230821 | 181200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20230821 | 181100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20230821 | 181000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20230821 | 180900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20230821 | 180800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20230821 | 180700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20230821 | 180600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20230821 | 180500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20230821 | 180400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20230821 | 180300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 15165 |
| 153 | 20230821 | 180200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20230821 | 180100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20230821 | 180000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20230821 | 175900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20230821 | 175800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20230821 | 175700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20230821 | 175600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20230821 | 175500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20230821 | 175400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20230821 | 175300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20230821 | 175200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20230821 | 175100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20230821 | 175000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20230821 | 174900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20230821 | 174800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20230821 | 174700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20230821 | 174600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20230821 | 174500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20230821 | 174400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20230821 | 174300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20230821 | 174200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20230821 | 174100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20230821 | 174000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20230821 | 173900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20230821 | 173800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20230821 | 173700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20230821 | 173600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20230821 | 173500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20230821 | 173400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20230821 | 173300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 15165 |
| 183 | 20230821 | 173200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20230821 | 173100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20230821 | 173000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20230821 | 172900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20230821 | 172800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20230821 | 172700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20230821 | 172600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20230821 | 172500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20230821 | 172400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20230821 | 172300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20230821 | 172200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20230821 | 172100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20230821 | 172000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20230821 | 171900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20230821 | 171800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20230821 | 171700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 199 | 20230821 | 171600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 200 | 20230821 | 171500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 201 | 20230821 | 171400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 202 | 20230821 | 171300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 203 | 20230821 | 171200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 204 | 20230821 | 171100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 205 | 20230821 | 171000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 206 | 20230821 | 170900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 207 | 20230821 | 170800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 208 | 20230821 | 170700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 209 | 20230821 | 170600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 210 | 20230821 | 170500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 211 | 20230821 | 170400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 212 | 20230821 | 170300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 15165 |
| 213 | 20230821 | 170200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 214 | 20230821 | 170100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 215 | 20230821 | 170000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 216 | 20230821 | 165900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 217 | 20230821 | 165800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 218 | 20230821 | 165700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 219 | 20230821 | 165600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 220 | 20230821 | 165500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 221 | 20230821 | 165400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 222 | 20230821 | 165300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 223 | 20230821 | 165200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 224 | 20230821 | 165100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 225 | 20230821 | 165000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 226 | 20230821 | 164900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 227 | 20230821 | 164800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 228 | 20230821 | 164700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 229 | 20230821 | 164600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 230 | 20230821 | 164500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 231 | 20230821 | 164400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 232 | 20230821 | 164300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 233 | 20230821 | 164200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 234 | 20230821 | 164100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 235 | 20230821 | 164000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 236 | 20230821 | 163900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 237 | 20230821 | 163800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 238 | 20230821 | 163700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 239 | 20230821 | 163600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 240 | 20230821 | 163500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 241 | 20230821 | 163400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 242 | 20230821 | 163300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 15165 |
| 243 | 20230821 | 163200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 244 | 20230821 | 163100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 245 | 20230821 | 163000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 246 | 20230821 | 162900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 247 | 20230821 | 162800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 248 | 20230821 | 162700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 249 | 20230821 | 162600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 250 | 20230821 | 162500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 251 | 20230821 | 162400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 252 | 20230821 | 162300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 253 | 20230821 | 162200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 254 | 20230821 | 162100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 255 | 20230821 | 162000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 256 | 20230821 | 161900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 257 | 20230821 | 161800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 258 | 20230821 | 161700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 259 | 20230821 | 161600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 260 | 20230821 | 161500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 261 | 20230821 | 161400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 262 | 20230821 | 161300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 263 | 20230821 | 161200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 264 | 20230821 | 161100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 265 | 20230821 | 161000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 266 | 20230821 | 160900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 267 | 20230821 | 160800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 268 | 20230821 | 160700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 269 | 20230821 | 160600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 270 | 20230821 | 160500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 271 | 20230821 | 160400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 272 | 20230821 | 160300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 15165 |
| 273 | 20230821 | 160200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 274 | 20230821 | 160100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 275 | 20230821 | 160000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 276 | 20230821 | 155900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 277 | 20230821 | 155800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 278 | 20230821 | 155700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 279 | 20230821 | 155600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 280 | 20230821 | 155500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 281 | 20230821 | 155400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 282 | 20230821 | 155300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 283 | 20230821 | 155200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 284 | 20230821 | 155100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 285 | 20230821 | 155000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 286 | 20230821 | 154900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 287 | 20230821 | 154800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 288 | 20230821 | 154700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 289 | 20230821 | 154600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 290 | 20230821 | 154500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 291 | 20230821 | 154400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 292 | 20230821 | 154300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 293 | 20230821 | 154200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 294 | 20230821 | 154100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 295 | 20230821 | 154000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 296 | 20230821 | 153900 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 297 | 20230821 | 153800 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 298 | 20230821 | 153700 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 299 | 20230821 | 153600 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 300 | 20230821 | 153500 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 301 | 20230821 | 153400 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 302 | 20230821 | 153300 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 15165 |
| 303 | 20230821 | 153200 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 304 | 20230821 | 153100 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 305 | 20230821 | 153000 | 2521987995 | 3415 | 3415 | 3415 | 3415 | 15165 |
| 306 | 20230821 | 152900 | 2470199520 | 3415 | 3415 | 3415 | 3415 | 0 |
| 307 | 20230821 | 152800 | 2470199520 | 3415 | 3415 | 3415 | 3415 | 0 |
| 308 | 20230821 | 152700 | 2470199520 | 3415 | 3415 | 3415 | 3415 | 0 |
| 309 | 20230821 | 152600 | 2470199520 | 3415 | 3415 | 3415 | 3415 | 0 |
| 310 | 20230821 | 152500 | 2470199520 | 3415 | 3415 | 3415 | 3415 | 0 |
| 311 | 20230821 | 152400 | 2470199520 | 3415 | 3415 | 3415 | 3415 | 0 |
| 312 | 20230821 | 152300 | 2470199520 | 3415 | 3415 | 3415 | 3415 | 0 |
| 313 | 20230821 | 152200 | 2470199520 | 3415 | 3415 | 3415 | 3415 | 0 |
| 314 | 20230821 | 152100 | 2470199520 | 3415 | 3415 | 3415 | 3415 | 0 |
| 315 | 20230821 | 152000 | 2470199520 | 3415 | 3415 | 3415 | 3415 | 0 |
| 316 | 20230821 | 151900 | 2470199520 | 3415 | 3410 | 3425 | 3410 | 7707 |
| 317 | 20230821 | 151800 | 2443885475 | 3410 | 3415 | 3415 | 3405 | 379 |
| 318 | 20230821 | 151700 | 2442593580 | 3415 | 3410 | 3415 | 3410 | 2182 |
| 319 | 20230821 | 151600 | 2435152890 | 3410 | 3415 | 3415 | 3400 | 769 |
| 320 | 20230821 | 151500 | 2432534470 | 3400 | 3405 | 3415 | 3400 | 2554 |
| 321 | 20230821 | 151400 | 2423832720 | 3410 | 3410 | 3410 | 3405 | 378 |
| 322 | 20230821 | 151300 | 2422543880 | 3410 | 3410 | 3410 | 3405 | 603 |
| 323 | 20230821 | 151200 | 2420487675 | 3410 | 3410 | 3415 | 3400 | 1686 |
| 324 | 20230821 | 151100 | 2414741555 | 3410 | 3410 | 3410 | 3410 | 800 |
| 325 | 20230821 | 151000 | 2412013555 | 3400 | 3405 | 3405 | 3400 | 811 |
| 326 | 20230821 | 150900 | 2409254905 | 3415 | 3405 | 3415 | 3400 | 11088 |
| 327 | 20230821 | 150800 | 2371547335 | 3400 | 3410 | 3410 | 3400 | 2737 |
| 328 | 20230821 | 150700 | 2362230070 | 3415 | 3415 | 3415 | 3415 | 446 |
| 329 | 20230821 | 150600 | 2360706980 | 3415 | 3415 | 3415 | 3415 | 119 |
| 330 | 20230821 | 150500 | 2360300595 | 3415 | 3410 | 3415 | 3410 | 112 |
| 331 | 20230821 | 150400 | 2359918670 | 3415 | 3415 | 3415 | 3415 | 52 |
| 332 | 20230821 | 150300 | 2359741090 | 3415 | 3415 | 3415 | 3405 | 3320 |
| 333 | 20230821 | 150200 | 2348433250 | 3420 | 3405 | 3420 | 3405 | 511 |
| 334 | 20230821 | 150100 | 2346693280 | 3400 | 3415 | 3420 | 3400 | 6890 |
| 335 | 20230821 | 150000 | 2323211000 | 3415 | 3400 | 3415 | 3400 | 930 |
| 336 | 20230821 | 145900 | 2320040910 | 3405 | 3405 | 3405 | 3405 | 843 |
| 337 | 20230821 | 145800 | 2317170495 | 3410 | 3405 | 3415 | 3405 | 671 |
| 338 | 20230821 | 145700 | 2314882370 | 3410 | 3410 | 3410 | 3405 | 1598 |
| 339 | 20230821 | 145600 | 2309441155 | 3410 | 3410 | 3415 | 3410 | 955 |
| 340 | 20230821 | 145500 | 2306182440 | 3415 | 3410 | 3415 | 3410 | 1423 |
| 341 | 20230821 | 145400 | 2301328520 | 3410 | 3405 | 3410 | 3405 | 1449 |
| 342 | 20230821 | 145300 | 2296394410 | 3405 | 3405 | 3410 | 3405 | 701 |
| 343 | 20230821 | 145200 | 2294007495 | 3405 | 3415 | 3415 | 3385 | 20089 |
| 344 | 20230821 | 145100 | 2225715050 | 3420 | 3420 | 3420 | 3410 | 148 |
| 345 | 20230821 | 145000 | 2225210170 | 3420 | 3415 | 3420 | 3410 | 592 |
| 346 | 20230821 | 144900 | 2223189500 | 3425 | 3415 | 3425 | 3415 | 189 |
| 347 | 20230821 | 144800 | 2222544045 | 3430 | 3430 | 3430 | 3430 | 0 |
| 348 | 20230821 | 144700 | 2222544045 | 3430 | 3430 | 3430 | 3430 | 0 |
| 349 | 20230821 | 144600 | 2222544045 | 3430 | 3420 | 3430 | 3420 | 798 |
| 350 | 20230821 | 144500 | 2219811870 | 3425 | 3420 | 3425 | 3420 | 483 |
| 351 | 20230821 | 144400 | 2218160005 | 3420 | 3425 | 3425 | 3420 | 63 |
| 352 | 20230821 | 144300 | 2217944445 | 3430 | 3430 | 3430 | 3420 | 96 |
| 353 | 20230821 | 144200 | 2217615175 | 3430 | 3420 | 3430 | 3420 | 2128 |
| 354 | 20230821 | 144100 | 2210318260 | 3420 | 3410 | 3430 | 3410 | 2086 |
| 355 | 20230821 | 144000 | 2203169110 | 3430 | 3410 | 3430 | 3405 | 1672 |
| 356 | 20230821 | 143900 | 2197443075 | 3420 | 3420 | 3420 | 3415 | 1579 |
| 357 | 20230821 | 143800 | 2192043470 | 3420 | 3420 | 3420 | 3420 | 1 |
| 358 | 20230821 | 143700 | 2192040050 | 3415 | 3415 | 3420 | 3415 | 145 |
| 359 | 20230821 | 143600 | 2191544825 | 3415 | 3395 | 3415 | 3395 | 5293 |
| 360 | 20230821 | 143500 | 2173503120 | 3395 | 3390 | 3400 | 3390 | 1392 |
| 361 | 20230821 | 143400 | 2168777315 | 3390 | 3385 | 3395 | 3385 | 992 |
| 362 | 20230821 | 143300 | 2165415190 | 3390 | 3390 | 3390 | 3385 | 3201 |
| 363 | 20230821 | 143200 | 2154571855 | 3390 | 3390 | 3390 | 3390 | 3547 |
| 364 | 20230821 | 143100 | 2142547525 | 3390 | 3400 | 3400 | 3390 | 1704 |
| 365 | 20230821 | 143000 | 2136770425 | 3395 | 3395 | 3395 | 3390 | 6091 |
| 366 | 20230821 | 142900 | 2116093425 | 3405 | 3400 | 3405 | 3400 | 1405 |
| 367 | 20230821 | 142800 | 2111316400 | 3405 | 3405 | 3405 | 3400 | 3490 |
| 368 | 20230821 | 142700 | 2099450370 | 3400 | 3400 | 3405 | 3400 | 1852 |
| 369 | 20230821 | 142600 | 2093152360 | 3400 | 3400 | 3405 | 3395 | 243 |
| 370 | 20230821 | 142500 | 2092326090 | 3400 | 3400 | 3400 | 3395 | 907 |
| 371 | 20230821 | 142400 | 2089242530 | 3395 | 3395 | 3400 | 3395 | 2775 |
| 372 | 20230821 | 142300 | 2079820095 | 3400 | 3400 | 3400 | 3400 | 355 |
| 373 | 20230821 | 142200 | 2078613095 | 3400 | 3400 | 3400 | 3400 | 908 |
| 374 | 20230821 | 142100 | 2075525895 | 3400 | 3410 | 3410 | 3400 | 1263 |
| 375 | 20230821 | 142000 | 2071228600 | 3415 | 3410 | 3415 | 3405 | 16 |
| 376 | 20230821 | 141900 | 2071174005 | 3405 | 3410 | 3415 | 3400 | 7409 |
| 377 | 20230821 | 141800 | 2045962885 | 3415 | 3410 | 3415 | 3410 | 4 |
| 378 | 20230821 | 141700 | 2045949235 | 3415 | 3410 | 3415 | 3405 | 1002 |
| 379 | 20230821 | 141600 | 2042537405 | 3415 | 3415 | 3415 | 3405 | 3 |
| 380 | 20230821 | 141500 | 2042527170 | 3410 | 3400 | 3410 | 3400 | 978 |
| 381 | 20230821 | 141400 | 2039193550 | 3410 | 3400 | 3410 | 3400 | 101 |
| 382 | 20230821 | 141300 | 2038850015 | 3400 | 3400 | 3410 | 3400 | 761 |
| 383 | 20230821 | 141200 | 2036262595 | 3400 | 3410 | 3415 | 3400 | 6834 |
| 384 | 20230821 | 141100 | 2012991140 | 3415 | 3415 | 3415 | 3415 | 200 |
| 385 | 20230821 | 141000 | 2012308140 | 3415 | 3410 | 3415 | 3410 | 746 |
| 386 | 20230821 | 140900 | 2009762895 | 3410 | 3410 | 3410 | 3410 | 101 |
| 387 | 20230821 | 140800 | 2009418485 | 3415 | 3410 | 3415 | 3410 | 108 |
| 388 | 20230821 | 140700 | 2009050165 | 3415 | 3415 | 3415 | 3415 | 80 |
| 389 | 20230821 | 140600 | 2008776965 | 3410 | 3415 | 3415 | 3410 | 3 |
| 390 | 20230821 | 140500 | 2008766725 | 3410 | 3410 | 3410 | 3400 | 466 |
| 391 | 20230821 | 140400 | 2007177965 | 3410 | 3400 | 3410 | 3400 | 3677 |
| 392 | 20230821 | 140300 | 1994676065 | 3400 | 3405 | 3405 | 3400 | 13002 |
| 393 | 20230821 | 140200 | 1950452175 | 3405 | 3410 | 3410 | 3405 | 551 |
| 394 | 20230821 | 140100 | 1948574325 | 3420 | 3415 | 3420 | 3410 | 338 |
| 395 | 20230821 | 140000 | 1947420400 | 3420 | 3415 | 3420 | 3415 | 44 |
| 396 | 20230821 | 135900 | 1947270040 | 3420 | 3420 | 3420 | 3420 | 1 |
| 397 | 20230821 | 135800 | 1947266620 | 3425 | 3425 | 3425 | 3410 | 11 |
| 398 | 20230821 | 135700 | 1947229080 | 3410 | 3410 | 3410 | 3410 | 6069 |
| 399 | 20230821 | 135600 | 1926533790 | 3410 | 3405 | 3410 | 3405 | 5645 |
| 400 | 20230821 | 135500 | 1907302730 | 3425 | 3410 | 3425 | 3405 | 269 |
| 401 | 20230821 | 135400 | 1906385515 | 3425 | 3410 | 3425 | 3410 | 3414 |
| 402 | 20230821 | 135300 | 1894743760 | 3410 | 3415 | 3415 | 3410 | 1104 |
| 403 | 20230821 | 135200 | 1890974945 | 3425 | 3415 | 3425 | 3415 | 2502 |
| 404 | 20230821 | 135100 | 1882430595 | 3415 | 3420 | 3420 | 3415 | 1783 |
| 405 | 20230821 | 135000 | 1876339150 | 3430 | 3415 | 3430 | 3415 | 25 |
| 406 | 20230821 | 134900 | 1876253760 | 3420 | 3435 | 3435 | 3420 | 1174 |
| 407 | 20230821 | 134800 | 1872238125 | 3435 | 3420 | 3435 | 3420 | 303 |
| 408 | 20230821 | 134700 | 1871201835 | 3420 | 3425 | 3425 | 3420 | 974 |
| 409 | 20230821 | 134600 | 1867865935 | 3430 | 3430 | 3430 | 3425 | 1457 |
| 410 | 20230821 | 134500 | 1862872910 | 3440 | 3440 | 3440 | 3430 | 579 |
| 411 | 20230821 | 134400 | 1860881910 | 3435 | 3440 | 3440 | 3435 | 1200 |
| 412 | 20230821 | 134300 | 1856759885 | 3440 | 3440 | 3440 | 3435 | 497 |
| 413 | 20230821 | 134200 | 1855050395 | 3440 | 3430 | 3440 | 3430 | 254 |
| 414 | 20230821 | 134100 | 1854176655 | 3435 | 3430 | 3435 | 3430 | 1042 |
| 415 | 20230821 | 134000 | 1850602055 | 3430 | 3430 | 3430 | 3430 | 1123 |
| 416 | 20230821 | 133900 | 1846750165 | 3430 | 3420 | 3430 | 3420 | 501 |
| 417 | 20230821 | 133800 | 1845036735 | 3420 | 3420 | 3420 | 3420 | 163 |
| 418 | 20230821 | 133700 | 1844479275 | 3420 | 3420 | 3420 | 3420 | 84 |
| 419 | 20230821 | 133600 | 1844191995 | 3420 | 3430 | 3430 | 3420 | 47 |
| 420 | 20230821 | 133500 | 1844031055 | 3430 | 3430 | 3430 | 3430 | 20 |
| 421 | 20230821 | 133400 | 1843962455 | 3430 | 3425 | 3430 | 3425 | 11 |
| 422 | 20230821 | 133300 | 1843924775 | 3425 | 3435 | 3435 | 3425 | 3005 |
| 423 | 20230821 | 133200 | 1833632600 | 3425 | 3430 | 3430 | 3425 | 141 |
| 424 | 20230821 | 133100 | 1833149090 | 3435 | 3430 | 3435 | 3430 | 200 |
| 425 | 20230821 | 133000 | 1832463085 | 3430 | 3430 | 3430 | 3430 | 2 |
| 426 | 20230821 | 132900 | 1832456225 | 3420 | 3420 | 3420 | 3420 | 1 |
| 427 | 20230821 | 132800 | 1832452805 | 3430 | 3430 | 3430 | 3430 | 0 |
| 428 | 20230821 | 132700 | 1832452805 | 3430 | 3415 | 3430 | 3415 | 1955 |
| 429 | 20230821 | 132600 | 1825771335 | 3420 | 3420 | 3420 | 3420 | 1 |
| 430 | 20230821 | 132500 | 1825767915 | 3420 | 3420 | 3420 | 3410 | 3583 |
| 431 | 20230821 | 132400 | 1813535365 | 3420 | 3425 | 3425 | 3415 | 3637 |
| 432 | 20230821 | 132300 | 1801110625 | 3425 | 3425 | 3425 | 3420 | 34 |
| 433 | 20230821 | 132200 | 1800994280 | 3425 | 3430 | 3430 | 3425 | 230 |
| 434 | 20230821 | 132100 | 1800206455 | 3430 | 3425 | 3430 | 3425 | 1960 |
| 435 | 20230821 | 132000 | 1793486605 | 3430 | 3430 | 3430 | 3415 | 2020 |
| 436 | 20230821 | 131900 | 1786588255 | 3425 | 3425 | 3425 | 3415 | 906 |
| 437 | 20230821 | 131800 | 1783490100 | 3430 | 3430 | 3430 | 3430 | 4 |
| 438 | 20230821 | 131700 | 1783476380 | 3425 | 3420 | 3425 | 3420 | 124 |
| 439 | 20230821 | 131600 | 1783051690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 440 | 20230821 | 131500 | 1783051690 | 3420 | 3420 | 3420 | 3420 | 679 |
| 441 | 20230821 | 131400 | 1780729510 | 3420 | 3420 | 3420 | 3420 | 30 |
| 442 | 20230821 | 131300 | 1780626910 | 3415 | 3415 | 3420 | 3415 | 508 |
| 443 | 20230821 | 131200 | 1778892070 | 3415 | 3425 | 3425 | 3415 | 1521 |
| 444 | 20230821 | 131100 | 1773692360 | 3430 | 3425 | 3430 | 3420 | 19 |
| 445 | 20230821 | 131000 | 1773627320 | 3420 | 3420 | 3420 | 3420 | 206 |
| 446 | 20230821 | 130900 | 1772922800 | 3420 | 3420 | 3420 | 3420 | 941 |
| 447 | 20230821 | 130800 | 1769704580 | 3420 | 3425 | 3425 | 3420 | 2810 |
| 448 | 20230821 | 130700 | 1760082830 | 3430 | 3435 | 3435 | 3430 | 51 |
| 449 | 20230821 | 130600 | 1759907895 | 3425 | 3440 | 3440 | 3425 | 101 |
| 450 | 20230821 | 130500 | 1759560470 | 3440 | 3430 | 3440 | 3430 | 447 |
| 451 | 20230821 | 130400 | 1758027240 | 3440 | 3440 | 3440 | 3440 | 0 |
| 452 | 20230821 | 130300 | 1758027240 | 3440 | 3430 | 3440 | 3430 | 18 |
| 453 | 20230821 | 130200 | 1757965480 | 3440 | 3425 | 3440 | 3425 | 319 |
| 454 | 20230821 | 130100 | 1756871305 | 3430 | 3430 | 3430 | 3430 | 365 |
| 455 | 20230821 | 130000 | 1755619355 | 3430 | 3425 | 3430 | 3425 | 54 |
| 456 | 20230821 | 125900 | 1755434225 | 3430 | 3425 | 3430 | 3420 | 3472 |
| 457 | 20230821 | 125800 | 1743525955 | 3430 | 3430 | 3430 | 3430 | 1 |
| 458 | 20230821 | 125700 | 1743522525 | 3430 | 3425 | 3430 | 3425 | 37 |
| 459 | 20230821 | 125600 | 1743395795 | 3430 | 3430 | 3430 | 3430 | 30 |
| 460 | 20230821 | 125500 | 1743292895 | 3430 | 3430 | 3430 | 3430 | 0 |
| 461 | 20230821 | 125400 | 1743292895 | 3430 | 3430 | 3430 | 3430 | 160 |
| 462 | 20230821 | 125300 | 1742744095 | 3425 | 3425 | 3425 | 3425 | 134 |
| 463 | 20230821 | 125200 | 1742285145 | 3420 | 3420 | 3420 | 3420 | 100 |
| 464 | 20230821 | 125100 | 1741943145 | 3420 | 3420 | 3420 | 3420 | 0 |
| 465 | 20230821 | 125000 | 1741943145 | 3420 | 3425 | 3425 | 3420 | 1672 |
| 466 | 20230821 | 124900 | 1736223065 | 3425 | 3425 | 3425 | 3425 | 437 |
| 467 | 20230821 | 124800 | 1734726340 | 3425 | 3425 | 3425 | 3420 | 228 |
| 468 | 20230821 | 124700 | 1733946365 | 3425 | 3425 | 3425 | 3425 | 110 |
| 469 | 20230821 | 124600 | 1733569615 | 3425 | 3425 | 3425 | 3420 | 251 |
| 470 | 20230821 | 124500 | 1732710120 | 3425 | 3425 | 3430 | 3425 | 93 |
| 471 | 20230821 | 124400 | 1732391590 | 3430 | 3425 | 3430 | 3420 | 63 |
| 472 | 20230821 | 124300 | 1732176060 | 3425 | 3415 | 3425 | 3415 | 59 |
| 473 | 20230821 | 124200 | 1731973995 | 3425 | 3425 | 3425 | 3415 | 1218 |
| 474 | 20230821 | 124100 | 1727802355 | 3415 | 3415 | 3415 | 3415 | 242 |
| 475 | 20230821 | 124000 | 1726975925 | 3415 | 3415 | 3415 | 3415 | 3710 |
| 476 | 20230821 | 123900 | 1714306275 | 3415 | 3415 | 3415 | 3415 | 1 |
| 477 | 20230821 | 123800 | 1714302860 | 3420 | 3420 | 3420 | 3420 | 926 |
| 478 | 20230821 | 123700 | 1711135940 | 3420 | 3420 | 3420 | 3420 | 1170 |
| 479 | 20230821 | 123600 | 1707134540 | 3420 | 3425 | 3425 | 3420 | 47 |
| 480 | 20230821 | 123500 | 1706973585 | 3435 | 3435 | 3435 | 3435 | 250 |
| 481 | 20230821 | 123400 | 1706114835 | 3435 | 3435 | 3435 | 3435 | 1 |
| 482 | 20230821 | 123300 | 1706111400 | 3435 | 3435 | 3435 | 3435 | 62 |
| 483 | 20230821 | 123200 | 1705898430 | 3435 | 3425 | 3440 | 3420 | 155 |
| 484 | 20230821 | 123100 | 1705366420 | 3420 | 3420 | 3425 | 3420 | 335 |
| 485 | 20230821 | 123000 | 1704220470 | 3425 | 3425 | 3425 | 3425 | 784 |
| 486 | 20230821 | 122900 | 1701535270 | 3425 | 3425 | 3425 | 3425 | 0 |
| 487 | 20230821 | 122800 | 1701535270 | 3425 | 3425 | 3425 | 3425 | 1719 |
| 488 | 20230821 | 122700 | 1695647695 | 3425 | 3430 | 3445 | 3425 | 186 |
| 489 | 20230821 | 122600 | 1695009835 | 3430 | 3430 | 3430 | 3430 | 5 |
| 490 | 20230821 | 122500 | 1694992685 | 3430 | 3430 | 3430 | 3430 | 105 |
| 491 | 20230821 | 122400 | 1694632535 | 3430 | 3430 | 3430 | 3430 | 6362 |
| 492 | 20230821 | 122300 | 1672810875 | 3435 | 3435 | 3435 | 3430 | 241 |
| 493 | 20230821 | 122200 | 1671983220 | 3430 | 3435 | 3435 | 3430 | 1610 |
| 494 | 20230821 | 122100 | 1666460895 | 3435 | 3430 | 3440 | 3430 | 128 |
| 495 | 20230821 | 122000 | 1666021235 | 3430 | 3440 | 3440 | 3430 | 23 |
| 496 | 20230821 | 121900 | 1665942215 | 3445 | 3430 | 3450 | 3430 | 1445 |
| 497 | 20230821 | 121800 | 1660965900 | 3430 | 3420 | 3430 | 3420 | 105 |
| 498 | 20230821 | 121700 | 1660606290 | 3420 | 3420 | 3420 | 3415 | 3339 |
| 499 | 20230821 | 121600 | 1649188305 | 3415 | 3415 | 3420 | 3415 | 114 |
| 500 | 20230821 | 121500 | 1648798970 | 3420 | 3430 | 3430 | 3420 | 959 |
| 501 | 20230821 | 121400 | 1645517490 | 3430 | 3420 | 3430 | 3420 | 1625 |
| 502 | 20230821 | 121300 | 1639959890 | 3425 | 3420 | 3425 | 3420 | 26 |
| 503 | 20230821 | 121200 | 1639870920 | 3425 | 3425 | 3425 | 3420 | 1511 |
| 504 | 20230821 | 121100 | 1634697045 | 3425 | 3420 | 3425 | 3420 | 109 |
| 505 | 20230821 | 121000 | 1634323920 | 3420 | 3430 | 3430 | 3420 | 3820 |
| 506 | 20230821 | 120900 | 1621234925 | 3430 | 3430 | 3430 | 3430 | 270 |
| 507 | 20230821 | 120800 | 1620308825 | 3430 | 3430 | 3430 | 3430 | 500 |
| 508 | 20230821 | 120700 | 1618593825 | 3435 | 3435 | 3435 | 3435 | 17 |
| 509 | 20230821 | 120600 | 1618535430 | 3430 | 3430 | 3430 | 3430 | 111 |
| 510 | 20230821 | 120500 | 1618154700 | 3425 | 3420 | 3425 | 3420 | 451 |
| 511 | 20230821 | 120400 | 1616610935 | 3420 | 3425 | 3425 | 3420 | 305 |
| 512 | 20230821 | 120300 | 1615567645 | 3440 | 3430 | 3440 | 3420 | 1438 |
| 513 | 20230821 | 120200 | 1610640505 | 3430 | 3430 | 3430 | 3430 | 1366 |
| 514 | 20230821 | 120100 | 1605955125 | 3430 | 3425 | 3430 | 3425 | 533 |
| 515 | 20230821 | 120000 | 1604128475 | 3425 | 3430 | 3430 | 3425 | 1862 |
| 516 | 20230821 | 115900 | 1597743895 | 3430 | 3430 | 3430 | 3430 | 336 |
| 517 | 20230821 | 115800 | 1596591415 | 3430 | 3445 | 3445 | 3430 | 1749 |
| 518 | 20230821 | 115700 | 1590591390 | 3435 | 3440 | 3440 | 3435 | 1000 |
| 519 | 20230821 | 115600 | 1587153890 | 3440 | 3440 | 3440 | 3440 | 50 |
| 520 | 20230821 | 115500 | 1586981890 | 3435 | 3435 | 3435 | 3435 | 290 |
| 521 | 20230821 | 115400 | 1585985740 | 3435 | 3430 | 3435 | 3430 | 652 |
| 522 | 20230821 | 115300 | 1583746220 | 3430 | 3430 | 3430 | 3425 | 184 |
| 523 | 20230821 | 115200 | 1583115235 | 3425 | 3430 | 3430 | 3425 | 200 |
| 524 | 20230821 | 115100 | 1582429650 | 3425 | 3430 | 3430 | 3425 | 29 |
| 525 | 20230821 | 115000 | 1582330275 | 3425 | 3425 | 3425 | 3425 | 1267 |
| 526 | 20230821 | 114900 | 1577990800 | 3425 | 3425 | 3425 | 3425 | 0 |
| 527 | 20230821 | 114800 | 1577990800 | 3425 | 3425 | 3445 | 3425 | 3 |
| 528 | 20230821 | 114700 | 1577980505 | 3450 | 3465 | 3465 | 3415 | 1043 |
| 529 | 20230821 | 114600 | 1574410185 | 3465 | 3415 | 3475 | 3415 | 3324 |
| 530 | 20230821 | 114500 | 1562935625 | 3415 | 3420 | 3420 | 3415 | 2051 |
| 531 | 20230821 | 114400 | 1555921405 | 3420 | 3430 | 3430 | 3420 | 3570 |
| 532 | 20230821 | 114300 | 1543694710 | 3430 | 3440 | 3440 | 3430 | 2700 |
| 533 | 20230821 | 114200 | 1534433380 | 3435 | 3440 | 3455 | 3435 | 1607 |
| 534 | 20230821 | 114100 | 1528913000 | 3455 | 3440 | 3455 | 3435 | 2849 |
| 535 | 20230821 | 114000 | 1519116990 | 3440 | 3455 | 3455 | 3440 | 1211 |
| 536 | 20230821 | 113900 | 1514951110 | 3440 | 3445 | 3445 | 3440 | 1319 |
| 537 | 20230821 | 113800 | 1510411940 | 3460 | 3445 | 3460 | 3445 | 645 |
| 538 | 20230821 | 113700 | 1508189555 | 3450 | 3450 | 3450 | 3450 | 506 |
| 539 | 20230821 | 113600 | 1506443855 | 3460 | 3455 | 3460 | 3455 | 604 |
| 540 | 20230821 | 113500 | 1504356810 | 3455 | 3465 | 3465 | 3455 | 105 |
| 541 | 20230821 | 113400 | 1503993995 | 3465 | 3465 | 3465 | 3465 | 252 |
| 542 | 20230821 | 113300 | 1503120815 | 3470 | 3470 | 3470 | 3470 | 207 |
| 543 | 20230821 | 113200 | 1502402525 | 3470 | 3470 | 3470 | 3470 | 1 |
| 544 | 20230821 | 113100 | 1502399055 | 3445 | 3445 | 3445 | 3445 | 200 |
| 545 | 20230821 | 113000 | 1501710055 | 3445 | 3445 | 3445 | 3445 | 200 |
| 546 | 20230821 | 112900 | 1501021055 | 3445 | 3445 | 3445 | 3445 | 200 |
| 547 | 20230821 | 112800 | 1500332055 | 3445 | 3445 | 3445 | 3445 | 169 |
| 548 | 20230821 | 112700 | 1499749850 | 3445 | 3445 | 3445 | 3445 | 204 |
| 549 | 20230821 | 112600 | 1499047070 | 3445 | 3445 | 3445 | 3445 | 0 |
| 550 | 20230821 | 112500 | 1499047070 | 3445 | 3445 | 3445 | 3445 | 28 |
| 551 | 20230821 | 112400 | 1498950610 | 3445 | 3460 | 3460 | 3445 | 3546 |
| 552 | 20230821 | 112300 | 1486707415 | 3470 | 3470 | 3470 | 3470 | 3 |
| 553 | 20230821 | 112200 | 1486697005 | 3460 | 3455 | 3460 | 3455 | 113 |
| 554 | 20230821 | 112100 | 1486306090 | 3455 | 3470 | 3470 | 3455 | 511 |
| 555 | 20230821 | 112000 | 1484539185 | 3455 | 3465 | 3465 | 3455 | 2393 |
| 556 | 20230821 | 111900 | 1476268960 | 3465 | 3475 | 3480 | 3465 | 1673 |
| 557 | 20230821 | 111800 | 1470462750 | 3475 | 3470 | 3475 | 3470 | 805 |
| 558 | 20230821 | 111700 | 1467669260 | 3470 | 3465 | 3470 | 3465 | 1422 |
| 559 | 20230821 | 111600 | 1462735780 | 3465 | 3465 | 3465 | 3465 | 501 |
| 560 | 20230821 | 111500 | 1460999815 | 3460 | 3460 | 3460 | 3460 | 89 |
| 561 | 20230821 | 111400 | 1460691875 | 3460 | 3460 | 3460 | 3460 | 135 |
| 562 | 20230821 | 111300 | 1460224775 | 3460 | 3460 | 3460 | 3460 | 5 |
| 563 | 20230821 | 111200 | 1460207475 | 3450 | 3460 | 3460 | 3450 | 152 |
| 564 | 20230821 | 111100 | 1459682055 | 3455 | 3455 | 3455 | 3455 | 483 |
| 565 | 20230821 | 111000 | 1458013290 | 3460 | 3465 | 3465 | 3460 | 26 |
| 566 | 20230821 | 110900 | 1457923325 | 3465 | 3460 | 3465 | 3460 | 717 |
| 567 | 20230821 | 110800 | 1455442325 | 3460 | 3455 | 3460 | 3455 | 2394 |
| 568 | 20230821 | 110700 | 1447171050 | 3455 | 3455 | 3455 | 3455 | 83 |
| 569 | 20230821 | 110600 | 1446884285 | 3455 | 3455 | 3455 | 3455 | 9 |
| 570 | 20230821 | 110500 | 1446853190 | 3450 | 3450 | 3450 | 3450 | 20 |
| 571 | 20230821 | 110400 | 1446784190 | 3450 | 3445 | 3450 | 3445 | 165 |
| 572 | 20230821 | 110300 | 1446215615 | 3445 | 3445 | 3445 | 3445 | 23 |
| 573 | 20230821 | 110200 | 1446136380 | 3445 | 3445 | 3445 | 3445 | 7 |
| 574 | 20230821 | 110100 | 1446112265 | 3440 | 3440 | 3450 | 3440 | 2142 |
| 575 | 20230821 | 110000 | 1438741835 | 3440 | 3440 | 3445 | 3435 | 2584 |
| 576 | 20230821 | 105900 | 1429860585 | 3445 | 3450 | 3450 | 3445 | 614 |
| 577 | 20230821 | 105800 | 1427745130 | 3450 | 3440 | 3450 | 3440 | 40 |
| 578 | 20230821 | 105700 | 1427607455 | 3440 | 3440 | 3440 | 3435 | 237 |
| 579 | 20230821 | 105600 | 1426792345 | 3440 | 3440 | 3440 | 3435 | 146 |
| 580 | 20230821 | 105500 | 1426290725 | 3435 | 3440 | 3440 | 3435 | 1203 |
| 581 | 20230821 | 105400 | 1422152450 | 3455 | 3445 | 3455 | 3440 | 336 |
| 582 | 20230821 | 105300 | 1420995050 | 3445 | 3455 | 3455 | 3445 | 1114 |
| 583 | 20230821 | 105200 | 1417152055 | 3465 | 3465 | 3470 | 3455 | 3372 |
| 584 | 20230821 | 105100 | 1405483550 | 3465 | 3470 | 3470 | 3465 | 1305 |
| 585 | 20230821 | 105000 | 1400961685 | 3470 | 3465 | 3470 | 3465 | 49 |
| 586 | 20230821 | 104900 | 1400791840 | 3465 | 3465 | 3465 | 3465 | 35 |
| 587 | 20230821 | 104800 | 1400670565 | 3465 | 3470 | 3475 | 3465 | 296 |
| 588 | 20230821 | 104700 | 1399643475 | 3475 | 3475 | 3475 | 3475 | 29 |
| 589 | 20230821 | 104600 | 1399542700 | 3470 | 3465 | 3475 | 3465 | 70 |
| 590 | 20230821 | 104500 | 1399299475 | 3475 | 3460 | 3475 | 3460 | 103 |
| 591 | 20230821 | 104400 | 1398943080 | 3460 | 3475 | 3475 | 3460 | 331 |
| 592 | 20230821 | 104300 | 1397797405 | 3470 | 3460 | 3470 | 3460 | 2401 |
| 593 | 20230821 | 104200 | 1389477935 | 3460 | 3465 | 3475 | 3460 | 4906 |
| 594 | 20230821 | 104100 | 1372493325 | 3475 | 3475 | 3475 | 3475 | 334 |
| 595 | 20230821 | 104000 | 1371332675 | 3470 | 3470 | 3470 | 3470 | 145 |
| 596 | 20230821 | 103900 | 1370829525 | 3470 | 3475 | 3475 | 3470 | 750 |
| 597 | 20230821 | 103800 | 1368223460 | 3475 | 3460 | 3475 | 3460 | 396 |
| 598 | 20230821 | 103700 | 1366849835 | 3445 | 3445 | 3460 | 3445 | 2958 |
| 599 | 20230821 | 103600 | 1356659385 | 3445 | 3450 | 3450 | 3445 | 1570 |
| 600 | 20230821 | 103500 | 1351250455 | 3455 | 3460 | 3460 | 3455 | 662 |
| 601 | 20230821 | 103400 | 1348963220 | 3460 | 3460 | 3460 | 3460 | 106 |
| 602 | 20230821 | 103300 | 1348596460 | 3460 | 3450 | 3460 | 3450 | 1378 |
| 603 | 20230821 | 103200 | 1343838600 | 3450 | 3455 | 3455 | 3450 | 181 |
| 604 | 20230821 | 103100 | 1343213525 | 3435 | 3450 | 3455 | 3435 | 536 |
| 605 | 20230821 | 103000 | 1341368815 | 3450 | 3435 | 3450 | 3430 | 3631 |
| 606 | 20230821 | 102900 | 1328902040 | 3435 | 3455 | 3470 | 3430 | 16436 |
| 607 | 20230821 | 102800 | 1272281175 | 3445 | 3465 | 3465 | 3445 | 8020 |
| 608 | 20230821 | 102700 | 1244608615 | 3465 | 3465 | 3465 | 3465 | 1 |
| 609 | 20230821 | 102600 | 1244605150 | 3470 | 3465 | 3470 | 3460 | 1354 |
| 610 | 20230821 | 102500 | 1239917635 | 3465 | 3470 | 3470 | 3465 | 1486 |
| 611 | 20230821 | 102400 | 1234761235 | 3470 | 3480 | 3480 | 3470 | 291 |
| 612 | 20230821 | 102300 | 1233751155 | 3480 | 3475 | 3480 | 3470 | 1575 |
| 613 | 20230821 | 102200 | 1228285150 | 3475 | 3475 | 3475 | 3470 | 313 |
| 614 | 20230821 | 102100 | 1227197485 | 3475 | 3475 | 3480 | 3475 | 518 |
| 615 | 20230821 | 102000 | 1225397430 | 3475 | 3485 | 3485 | 3475 | 7561 |
| 616 | 20230821 | 101900 | 1199073080 | 3485 | 3495 | 3495 | 3485 | 5473 |
| 617 | 20230821 | 101800 | 1179972265 | 3495 | 3495 | 3495 | 3490 | 1269 |
| 618 | 20230821 | 101700 | 1175537915 | 3495 | 3495 | 3515 | 3495 | 1138 |
| 619 | 20230821 | 101600 | 1171559800 | 3500 | 3515 | 3515 | 3500 | 2594 |
| 620 | 20230821 | 101500 | 1162474720 | 3510 | 3520 | 3520 | 3510 | 5168 |
| 621 | 20230821 | 101400 | 1144307505 | 3520 | 3510 | 3520 | 3510 | 2726 |
| 622 | 20230821 | 101300 | 1134725750 | 3510 | 3505 | 3515 | 3505 | 7114 |
| 623 | 20230821 | 101200 | 1109762800 | 3505 | 3505 | 3505 | 3505 | 175 |
| 624 | 20230821 | 101100 | 1109149425 | 3505 | 3505 | 3505 | 3500 | 2569 |
| 625 | 20230821 | 101000 | 1100148800 | 3500 | 3495 | 3500 | 3495 | 4804 |
| 626 | 20230821 | 100900 | 1083340130 | 3495 | 3490 | 3495 | 3490 | 257 |
| 627 | 20230821 | 100800 | 1082442100 | 3495 | 3490 | 3495 | 3490 | 1151 |
| 628 | 20230821 | 100700 | 1078419405 | 3495 | 3490 | 3495 | 3490 | 1174 |
| 629 | 20230821 | 100600 | 1074322140 | 3490 | 3490 | 3490 | 3490 | 542 |
| 630 | 20230821 | 100500 | 1072430560 | 3490 | 3485 | 3490 | 3485 | 104 |
| 631 | 20230821 | 100400 | 1072067615 | 3490 | 3485 | 3490 | 3485 | 199 |
| 632 | 20230821 | 100300 | 1071374060 | 3485 | 3485 | 3485 | 3485 | 153 |
| 633 | 20230821 | 100200 | 1070840855 | 3485 | 3485 | 3485 | 3485 | 250 |
| 634 | 20230821 | 100100 | 1069969605 | 3485 | 3490 | 3490 | 3485 | 591 |
| 635 | 20230821 | 100000 | 1067909845 | 3490 | 3490 | 3495 | 3490 | 483 |
| 636 | 20230821 | 095900 | 1066223460 | 3490 | 3500 | 3505 | 3490 | 1399 |
| 637 | 20230821 | 095800 | 1061330355 | 3500 | 3495 | 3500 | 3485 | 2654 |
| 638 | 20230821 | 095700 | 1052044560 | 3495 | 3485 | 3495 | 3485 | 2168 |
| 639 | 20230821 | 095600 | 1044477490 | 3485 | 3480 | 3490 | 3480 | 1265 |
| 640 | 20230821 | 095500 | 1040070445 | 3480 | 3470 | 3480 | 3470 | 2735 |
| 641 | 20230821 | 095400 | 1030579145 | 3475 | 3460 | 3475 | 3450 | 870 |
| 642 | 20230821 | 095300 | 1027562950 | 3440 | 3440 | 3460 | 3440 | 130 |
| 643 | 20230821 | 095200 | 1027115595 | 3445 | 3455 | 3455 | 3440 | 1886 |
| 644 | 20230821 | 095100 | 1020622020 | 3450 | 3475 | 3475 | 3450 | 20280 |
| 645 | 20230821 | 095000 | 950559805 | 3475 | 3475 | 3475 | 3465 | 1125 |
| 646 | 20230821 | 094900 | 946653060 | 3475 | 3470 | 3480 | 3470 | 1073 |
| 647 | 20230821 | 094800 | 942923295 | 3470 | 3470 | 3470 | 3465 | 505 |
| 648 | 20230821 | 094700 | 941171065 | 3470 | 3465 | 3470 | 3465 | 1990 |
| 649 | 20230821 | 094600 | 934275340 | 3465 | 3465 | 3465 | 3465 | 32 |
| 650 | 20230821 | 094500 | 934164460 | 3470 | 3480 | 3480 | 3465 | 880 |
| 651 | 20230821 | 094400 | 931112075 | 3475 | 3465 | 3475 | 3460 | 4245 |
| 652 | 20230821 | 094300 | 916381625 | 3470 | 3480 | 3480 | 3470 | 4653 |
| 653 | 20230821 | 094200 | 900219675 | 3480 | 3480 | 3480 | 3480 | 1455 |
| 654 | 20230821 | 094100 | 895156275 | 3480 | 3475 | 3485 | 3475 | 3110 |
| 655 | 20230821 | 094000 | 884330745 | 3475 | 3475 | 3480 | 3470 | 384 |
| 656 | 20230821 | 093900 | 882996540 | 3475 | 3465 | 3475 | 3465 | 1168 |
| 657 | 20230821 | 093800 | 878939990 | 3465 | 3455 | 3465 | 3450 | 8894 |
| 658 | 20230821 | 093700 | 848216990 | 3470 | 3475 | 3475 | 3455 | 1711 |
| 659 | 20230821 | 093600 | 842292140 | 3480 | 3470 | 3480 | 3470 | 857 |
| 660 | 20230821 | 093500 | 839311100 | 3460 | 3475 | 3475 | 3460 | 221 |
| 661 | 20230821 | 093400 | 838545285 | 3465 | 3480 | 3480 | 3465 | 105 |
| 662 | 20230821 | 093300 | 838180320 | 3480 | 3495 | 3495 | 3455 | 16254 |
| 663 | 20230821 | 093200 | 781611460 | 3500 | 3460 | 3500 | 3450 | 4381 |
| 664 | 20230821 | 093100 | 766365460 | 3450 | 3455 | 3470 | 3450 | 1773 |
| 665 | 20230821 | 093000 | 760234430 | 3460 | 3465 | 3475 | 3460 | 2269 |
| 666 | 20230821 | 092900 | 752363910 | 3470 | 3460 | 3470 | 3460 | 1520 |
| 667 | 20230821 | 092800 | 747099470 | 3460 | 3435 | 3475 | 3435 | 1571 |
| 668 | 20230821 | 092700 | 741669745 | 3420 | 3420 | 3420 | 3420 | 261 |
| 669 | 20230821 | 092600 | 740777125 | 3420 | 3430 | 3435 | 3415 | 198 |
| 670 | 20230821 | 092500 | 740097290 | 3430 | 3435 | 3445 | 3410 | 2262 |
| 671 | 20230821 | 092400 | 732367290 | 3435 | 3450 | 3450 | 3430 | 2274 |
| 672 | 20230821 | 092300 | 724524065 | 3450 | 3440 | 3455 | 3440 | 2940 |
| 673 | 20230821 | 092200 | 714382995 | 3425 | 3425 | 3425 | 3425 | 1053 |
| 674 | 20230821 | 092100 | 710776470 | 3425 | 3425 | 3425 | 3425 | 212 |
| 675 | 20230821 | 092000 | 710050370 | 3425 | 3420 | 3440 | 3415 | 6026 |
| 676 | 20230821 | 091900 | 689440605 | 3430 | 3420 | 3430 | 3420 | 1994 |
| 677 | 20230821 | 091800 | 682618025 | 3420 | 3410 | 3430 | 3410 | 12555 |
| 678 | 20230821 | 091700 | 639638110 | 3410 | 3425 | 3425 | 3410 | 7339 |
| 679 | 20230821 | 091600 | 614534075 | 3425 | 3440 | 3445 | 3425 | 2132 |
| 680 | 20230821 | 091500 | 607220725 | 3440 | 3440 | 3450 | 3440 | 3788 |
| 681 | 20230821 | 091400 | 594179880 | 3455 | 3445 | 3460 | 3445 | 11279 |
| 682 | 20230821 | 091300 | 555263310 | 3445 | 3425 | 3445 | 3425 | 3611 |
| 683 | 20230821 | 091200 | 542861950 | 3425 | 3440 | 3440 | 3425 | 6725 |
| 684 | 20230821 | 091100 | 519782785 | 3440 | 3435 | 3440 | 3435 | 9716 |
| 685 | 20230821 | 091000 | 486367145 | 3435 | 3425 | 3435 | 3420 | 614 |
| 686 | 20230821 | 090900 | 484261305 | 3425 | 3415 | 3425 | 3410 | 3875 |
| 687 | 20230821 | 090800 | 471007200 | 3415 | 3415 | 3425 | 3400 | 3837 |
| 688 | 20230821 | 090700 | 457913985 | 3400 | 3400 | 3415 | 3390 | 13787 |
| 689 | 20230821 | 090600 | 411060815 | 3400 | 3415 | 3435 | 3400 | 11091 |
| 690 | 20230821 | 090500 | 373267750 | 3415 | 3430 | 3440 | 3415 | 5708 |
| 691 | 20230821 | 090400 | 353714365 | 3425 | 3435 | 3440 | 3420 | 4851 |
| 692 | 20230821 | 090300 | 337098665 | 3430 | 3445 | 3445 | 3430 | 4093 |
| 693 | 20230821 | 090200 | 323034755 | 3450 | 3420 | 3450 | 3415 | 14069 |
| 694 | 20230821 | 090100 | 274820905 | 3420 | 3370 | 3425 | 3360 | 20899 |
| 695 | 20230821 | 090000 | 204029380 | 3360 | 3355 | 3435 | 3355 | 60280 |