30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 20211 |
| 3 | 20230822 | 191000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20230822 | 190900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20230822 | 190800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20230822 | 190700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20230822 | 190600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20230822 | 190500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20230822 | 190400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20230822 | 190300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20230822 | 190200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20230822 | 190100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20230822 | 190000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20230822 | 185900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20230822 | 185800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20230822 | 185700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20230822 | 185600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20230822 | 185500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20230822 | 185400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20230822 | 185300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20230822 | 185200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20230822 | 185100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20230822 | 185000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20230822 | 184900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20230822 | 184800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20230822 | 184700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20230822 | 184600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20230822 | 184500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20230822 | 184400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20230822 | 184300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20230822 | 184200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20230822 | 184100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 20211 |
| 33 | 20230822 | 184000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20230822 | 183900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20230822 | 183800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20230822 | 183700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20230822 | 183600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20230822 | 183500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20230822 | 183400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20230822 | 183300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20230822 | 183200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20230822 | 183100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20230822 | 183000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20230822 | 182900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20230822 | 182800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20230822 | 182700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20230822 | 182600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20230822 | 182500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20230822 | 182400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20230822 | 182300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20230822 | 182200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20230822 | 182100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20230822 | 182000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20230822 | 181900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20230822 | 181800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20230822 | 181700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20230822 | 181600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20230822 | 181500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20230822 | 181400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20230822 | 181300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20230822 | 181200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20230822 | 181100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 20211 |
| 63 | 20230822 | 181000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20230822 | 180900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20230822 | 180800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20230822 | 180700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20230822 | 180600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20230822 | 180500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20230822 | 180400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20230822 | 180300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20230822 | 180200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20230822 | 180100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20230822 | 180000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20230822 | 175900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20230822 | 175800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20230822 | 175700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20230822 | 175600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20230822 | 175500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20230822 | 175400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20230822 | 175300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20230822 | 175200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20230822 | 175100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20230822 | 175000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20230822 | 174900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20230822 | 174800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20230822 | 174700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20230822 | 174600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20230822 | 174500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20230822 | 174400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20230822 | 174300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20230822 | 174200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20230822 | 174100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 20211 |
| 93 | 20230822 | 174000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20230822 | 173900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20230822 | 173800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20230822 | 173700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20230822 | 173600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20230822 | 173500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20230822 | 173400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20230822 | 173300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20230822 | 173200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20230822 | 173100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20230822 | 173000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20230822 | 172900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20230822 | 172800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20230822 | 172700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20230822 | 172600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20230822 | 172500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20230822 | 172400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20230822 | 172300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20230822 | 172200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20230822 | 172100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20230822 | 172000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20230822 | 171900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20230822 | 171800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20230822 | 171700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20230822 | 171600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20230822 | 171500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20230822 | 171400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20230822 | 171300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20230822 | 171200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20230822 | 171100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 20211 |
| 123 | 20230822 | 171000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20230822 | 170900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20230822 | 170800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20230822 | 170700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20230822 | 170600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20230822 | 170500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20230822 | 170400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20230822 | 170300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20230822 | 170200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20230822 | 170100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20230822 | 170000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20230822 | 165900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20230822 | 165800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20230822 | 165700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20230822 | 165600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20230822 | 165500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20230822 | 165400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20230822 | 165300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20230822 | 165200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20230822 | 165100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20230822 | 165000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20230822 | 164900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20230822 | 164800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20230822 | 164700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20230822 | 164600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20230822 | 164500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20230822 | 164400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20230822 | 164300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20230822 | 164200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20230822 | 164100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 20211 |
| 153 | 20230822 | 164000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20230822 | 163900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20230822 | 163800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20230822 | 163700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20230822 | 163600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20230822 | 163500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20230822 | 163400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20230822 | 163300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20230822 | 163200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20230822 | 163100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20230822 | 163000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20230822 | 162900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20230822 | 162800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20230822 | 162700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20230822 | 162600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20230822 | 162500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20230822 | 162400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20230822 | 162300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20230822 | 162200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20230822 | 162100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20230822 | 162000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20230822 | 161900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20230822 | 161800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20230822 | 161700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20230822 | 161600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20230822 | 161500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20230822 | 161400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20230822 | 161300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20230822 | 161200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20230822 | 161100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 20211 |
| 183 | 20230822 | 161000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20230822 | 160900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20230822 | 160800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20230822 | 160700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20230822 | 160600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20230822 | 160500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20230822 | 160400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20230822 | 160300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20230822 | 160200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20230822 | 160100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20230822 | 160000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20230822 | 155900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20230822 | 155800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20230822 | 155700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20230822 | 155600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20230822 | 155500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20230822 | 155400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20230822 | 155300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20230822 | 155200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20230822 | 155100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20230822 | 155000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20230822 | 154900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20230822 | 154800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20230822 | 154700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20230822 | 154600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20230822 | 154500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20230822 | 154400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20230822 | 154300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20230822 | 154200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20230822 | 154100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 20211 |
| 213 | 20230822 | 154000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 214 | 20230822 | 153900 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 215 | 20230822 | 153800 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 216 | 20230822 | 153700 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 217 | 20230822 | 153600 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20230822 | 153500 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 219 | 20230822 | 153400 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 220 | 20230822 | 153300 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 221 | 20230822 | 153200 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 222 | 20230822 | 153100 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 0 |
| 223 | 20230822 | 153000 | 4140267530 | 3810 | 3810 | 3810 | 3810 | 20211 |
| 224 | 20230822 | 152900 | 4063263620 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20230822 | 152800 | 4063263620 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20230822 | 152700 | 4063263620 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20230822 | 152600 | 4063263620 | 3820 | 3820 | 3820 | 3820 | 0 |
| 228 | 20230822 | 152500 | 4063263620 | 3820 | 3820 | 3820 | 3820 | 0 |
| 229 | 20230822 | 152400 | 4063263620 | 3820 | 3820 | 3820 | 3820 | 0 |
| 230 | 20230822 | 152300 | 4063263620 | 3820 | 3820 | 3820 | 3820 | 0 |
| 231 | 20230822 | 152200 | 4063263620 | 3820 | 3820 | 3820 | 3820 | 0 |
| 232 | 20230822 | 152100 | 4063263620 | 3820 | 3820 | 3820 | 3820 | 0 |
| 233 | 20230822 | 152000 | 4063263620 | 3820 | 3820 | 3820 | 3820 | 0 |
| 234 | 20230822 | 151900 | 4063263620 | 3820 | 3810 | 3820 | 3805 | 6334 |
| 235 | 20230822 | 151800 | 4039105475 | 3810 | 3810 | 3810 | 3805 | 3617 |
| 236 | 20230822 | 151700 | 4025324860 | 3810 | 3800 | 3810 | 3800 | 2516 |
| 237 | 20230822 | 151600 | 4015751465 | 3800 | 3800 | 3805 | 3800 | 68 |
| 238 | 20230822 | 151500 | 4015492880 | 3800 | 3800 | 3800 | 3800 | 1 |
| 239 | 20230822 | 151400 | 4015489080 | 3805 | 3805 | 3805 | 3800 | 2484 |
| 240 | 20230822 | 151300 | 4006042240 | 3805 | 3810 | 3810 | 3805 | 3433 |
| 241 | 20230822 | 151200 | 3992965510 | 3815 | 3800 | 3815 | 3800 | 15774 |
| 242 | 20230822 | 151100 | 3932892330 | 3800 | 3800 | 3800 | 3800 | 639 |
| 243 | 20230822 | 151000 | 3930464130 | 3800 | 3805 | 3805 | 3795 | 13146 |
| 244 | 20230822 | 150900 | 3880493300 | 3805 | 3805 | 3805 | 3805 | 1802 |
| 245 | 20230822 | 150800 | 3873636690 | 3805 | 3805 | 3810 | 3805 | 4714 |
| 246 | 20230822 | 150700 | 3855699865 | 3805 | 3810 | 3810 | 3805 | 11021 |
| 247 | 20230822 | 150600 | 3813713775 | 3810 | 3780 | 3810 | 3780 | 13141 |
| 248 | 20230822 | 150500 | 3763842395 | 3780 | 3780 | 3780 | 3780 | 30 |
| 249 | 20230822 | 150400 | 3763728995 | 3770 | 3770 | 3770 | 3770 | 250 |
| 250 | 20230822 | 150300 | 3762786495 | 3765 | 3770 | 3770 | 3765 | 485 |
| 251 | 20230822 | 150200 | 3760960455 | 3765 | 3775 | 3775 | 3765 | 10000 |
| 252 | 20230822 | 150100 | 3723295690 | 3785 | 3775 | 3785 | 3775 | 1088 |
| 253 | 20230822 | 150000 | 3719184560 | 3770 | 3770 | 3770 | 3770 | 909 |
| 254 | 20230822 | 145900 | 3715757630 | 3770 | 3770 | 3770 | 3770 | 625 |
| 255 | 20230822 | 145800 | 3713401380 | 3775 | 3765 | 3775 | 3765 | 575 |
| 256 | 20230822 | 145700 | 3711233900 | 3765 | 3765 | 3765 | 3765 | 6101 |
| 257 | 20230822 | 145600 | 3688263635 | 3770 | 3770 | 3770 | 3765 | 682 |
| 258 | 20230822 | 145500 | 3685692545 | 3770 | 3775 | 3775 | 3770 | 891 |
| 259 | 20230822 | 145400 | 3682333465 | 3770 | 3775 | 3775 | 3770 | 195 |
| 260 | 20230822 | 145300 | 3681598180 | 3770 | 3770 | 3770 | 3770 | 785 |
| 261 | 20230822 | 145200 | 3678638730 | 3770 | 3770 | 3770 | 3770 | 182 |
| 262 | 20230822 | 145100 | 3677952590 | 3775 | 3770 | 3775 | 3770 | 209 |
| 263 | 20230822 | 145000 | 3677164120 | 3770 | 3770 | 3780 | 3770 | 1835 |
| 264 | 20230822 | 144900 | 3670246160 | 3775 | 3770 | 3780 | 3770 | 863 |
| 265 | 20230822 | 144800 | 3666988050 | 3770 | 3770 | 3770 | 3770 | 193 |
| 266 | 20230822 | 144700 | 3666260440 | 3775 | 3780 | 3780 | 3770 | 864 |
| 267 | 20230822 | 144600 | 3662996105 | 3780 | 3770 | 3780 | 3770 | 796 |
| 268 | 20230822 | 144500 | 3659995165 | 3770 | 3780 | 3780 | 3770 | 5010 |
| 269 | 20230822 | 144400 | 3641066570 | 3785 | 3785 | 3785 | 3780 | 2547 |
| 270 | 20230822 | 144300 | 3631426840 | 3785 | 3780 | 3785 | 3780 | 1844 |
| 271 | 20230822 | 144200 | 3624449865 | 3780 | 3780 | 3780 | 3780 | 257 |
| 272 | 20230822 | 144100 | 3623478405 | 3780 | 3780 | 3780 | 3780 | 352 |
| 273 | 20230822 | 144000 | 3622147845 | 3780 | 3780 | 3780 | 3780 | 509 |
| 274 | 20230822 | 143900 | 3620223825 | 3780 | 3785 | 3785 | 3780 | 536 |
| 275 | 20230822 | 143800 | 3618196680 | 3780 | 3775 | 3780 | 3775 | 541 |
| 276 | 20230822 | 143700 | 3616151760 | 3780 | 3780 | 3785 | 3780 | 478 |
| 277 | 20230822 | 143600 | 3614344780 | 3785 | 3785 | 3785 | 3785 | 4355 |
| 278 | 20230822 | 143500 | 3597861105 | 3780 | 3780 | 3780 | 3780 | 680 |
| 279 | 20230822 | 143400 | 3595290705 | 3775 | 3775 | 3775 | 3775 | 164 |
| 280 | 20230822 | 143300 | 3594671605 | 3775 | 3780 | 3780 | 3775 | 882 |
| 281 | 20230822 | 143200 | 3591339505 | 3775 | 3775 | 3775 | 3775 | 368 |
| 282 | 20230822 | 143100 | 3589950305 | 3775 | 3775 | 3780 | 3775 | 453 |
| 283 | 20230822 | 143000 | 3588240180 | 3775 | 3775 | 3775 | 3775 | 104 |
| 284 | 20230822 | 142900 | 3587847580 | 3775 | 3780 | 3780 | 3775 | 1025 |
| 285 | 20230822 | 142800 | 3583974515 | 3780 | 3785 | 3785 | 3780 | 260 |
| 286 | 20230822 | 142700 | 3582991700 | 3780 | 3785 | 3785 | 3780 | 2568 |
| 287 | 20230822 | 142600 | 3573273315 | 3780 | 3780 | 3780 | 3780 | 105 |
| 288 | 20230822 | 142500 | 3572876415 | 3785 | 3780 | 3785 | 3780 | 469 |
| 289 | 20230822 | 142400 | 3571103570 | 3780 | 3780 | 3785 | 3780 | 114 |
| 290 | 20230822 | 142300 | 3570672400 | 3780 | 3780 | 3780 | 3780 | 489 |
| 291 | 20230822 | 142200 | 3568823980 | 3780 | 3770 | 3780 | 3770 | 1033 |
| 292 | 20230822 | 142100 | 3564920440 | 3775 | 3770 | 3775 | 3765 | 2407 |
| 293 | 20230822 | 142000 | 3555842120 | 3770 | 3775 | 3775 | 3770 | 94 |
| 294 | 20230822 | 141900 | 3555487735 | 3775 | 3775 | 3775 | 3775 | 940 |
| 295 | 20230822 | 141800 | 3551939235 | 3775 | 3775 | 3775 | 3775 | 106 |
| 296 | 20230822 | 141700 | 3551539085 | 3775 | 3775 | 3775 | 3775 | 489 |
| 297 | 20230822 | 141600 | 3549693110 | 3775 | 3775 | 3775 | 3775 | 96 |
| 298 | 20230822 | 141500 | 3549330710 | 3775 | 3780 | 3780 | 3775 | 1819 |
| 299 | 20230822 | 141400 | 3542457080 | 3780 | 3775 | 3780 | 3775 | 2502 |
| 300 | 20230822 | 141300 | 3533010005 | 3775 | 3775 | 3780 | 3775 | 2801 |
| 301 | 20230822 | 141200 | 3522423925 | 3775 | 3775 | 3775 | 3775 | 25 |
| 302 | 20230822 | 141100 | 3522329550 | 3775 | 3775 | 3775 | 3775 | 476 |
| 303 | 20230822 | 141000 | 3520532650 | 3775 | 3775 | 3775 | 3775 | 502 |
| 304 | 20230822 | 140900 | 3518637600 | 3780 | 3770 | 3780 | 3770 | 1073 |
| 305 | 20230822 | 140800 | 3514589850 | 3770 | 3785 | 3785 | 3770 | 5011 |
| 306 | 20230822 | 140700 | 3495664965 | 3785 | 3785 | 3785 | 3785 | 273 |
| 307 | 20230822 | 140600 | 3494631660 | 3785 | 3785 | 3785 | 3785 | 213 |
| 308 | 20230822 | 140500 | 3493825455 | 3785 | 3785 | 3785 | 3780 | 845 |
| 309 | 20230822 | 140400 | 3490628130 | 3785 | 3785 | 3785 | 3785 | 10 |
| 310 | 20230822 | 140300 | 3490590280 | 3780 | 3790 | 3790 | 3780 | 537 |
| 311 | 20230822 | 140200 | 3488555825 | 3790 | 3795 | 3795 | 3790 | 786 |
| 312 | 20230822 | 140100 | 3485574545 | 3795 | 3780 | 3800 | 3780 | 2516 |
| 313 | 20230822 | 140000 | 3476023435 | 3780 | 3785 | 3785 | 3780 | 373 |
| 314 | 20230822 | 135900 | 3474612305 | 3780 | 3785 | 3785 | 3780 | 407 |
| 315 | 20230822 | 135800 | 3473073840 | 3785 | 3780 | 3785 | 3780 | 72 |
| 316 | 20230822 | 135700 | 3472801660 | 3780 | 3785 | 3785 | 3780 | 487 |
| 317 | 20230822 | 135600 | 3470960770 | 3785 | 3780 | 3785 | 3780 | 156 |
| 318 | 20230822 | 135500 | 3470371030 | 3785 | 3785 | 3785 | 3780 | 638 |
| 319 | 20230822 | 135400 | 3467958460 | 3780 | 3785 | 3785 | 3780 | 243 |
| 320 | 20230822 | 135300 | 3467039850 | 3785 | 3795 | 3795 | 3785 | 4897 |
| 321 | 20230822 | 135200 | 3448494325 | 3800 | 3790 | 3800 | 3790 | 415 |
| 322 | 20230822 | 135100 | 3446920215 | 3795 | 3790 | 3795 | 3790 | 624 |
| 323 | 20230822 | 135000 | 3444553705 | 3790 | 3795 | 3795 | 3790 | 958 |
| 324 | 20230822 | 134900 | 3440919085 | 3790 | 3790 | 3795 | 3790 | 344 |
| 325 | 20230822 | 134800 | 3439615295 | 3790 | 3790 | 3790 | 3790 | 166 |
| 326 | 20230822 | 134700 | 3438986155 | 3790 | 3790 | 3795 | 3790 | 713 |
| 327 | 20230822 | 134600 | 3436283875 | 3785 | 3785 | 3785 | 3785 | 221 |
| 328 | 20230822 | 134500 | 3435447390 | 3785 | 3785 | 3790 | 3785 | 861 |
| 329 | 20230822 | 134400 | 3432187540 | 3780 | 3785 | 3785 | 3780 | 258 |
| 330 | 20230822 | 134300 | 3431211665 | 3780 | 3780 | 3780 | 3775 | 461 |
| 331 | 20230822 | 134200 | 3429469780 | 3780 | 3775 | 3780 | 3775 | 254 |
| 332 | 20230822 | 134100 | 3428510925 | 3775 | 3780 | 3780 | 3775 | 318 |
| 333 | 20230822 | 134000 | 3427310265 | 3780 | 3780 | 3780 | 3780 | 510 |
| 334 | 20230822 | 133900 | 3425382465 | 3780 | 3775 | 3780 | 3775 | 577 |
| 335 | 20230822 | 133800 | 3423204030 | 3780 | 3770 | 3780 | 3770 | 819 |
| 336 | 20230822 | 133700 | 3420111735 | 3770 | 3775 | 3775 | 3770 | 356 |
| 337 | 20230822 | 133600 | 3418767890 | 3775 | 3775 | 3775 | 3775 | 483 |
| 338 | 20230822 | 133500 | 3416944565 | 3780 | 3775 | 3780 | 3775 | 553 |
| 339 | 20230822 | 133400 | 3414856740 | 3775 | 3780 | 3780 | 3775 | 180 |
| 340 | 20230822 | 133300 | 3414176935 | 3780 | 3780 | 3780 | 3780 | 298 |
| 341 | 20230822 | 133200 | 3413050495 | 3780 | 3780 | 3780 | 3780 | 157 |
| 342 | 20230822 | 133100 | 3412457035 | 3780 | 3790 | 3790 | 3780 | 1711 |
| 343 | 20230822 | 133000 | 3405972565 | 3780 | 3780 | 3785 | 3780 | 446 |
| 344 | 20230822 | 132900 | 3404286235 | 3780 | 3775 | 3780 | 3775 | 488 |
| 345 | 20230822 | 132800 | 3402443000 | 3770 | 3770 | 3770 | 3770 | 226 |
| 346 | 20230822 | 132700 | 3401590980 | 3775 | 3765 | 3775 | 3765 | 537 |
| 347 | 20230822 | 132600 | 3399566500 | 3770 | 3770 | 3775 | 3770 | 1301 |
| 348 | 20230822 | 132500 | 3394661600 | 3770 | 3770 | 3770 | 3770 | 430 |
| 349 | 20230822 | 132400 | 3393040500 | 3770 | 3770 | 3775 | 3770 | 164 |
| 350 | 20230822 | 132300 | 3392422135 | 3770 | 3775 | 3775 | 3770 | 430 |
| 351 | 20230822 | 132200 | 3390800875 | 3770 | 3765 | 3770 | 3765 | 1449 |
| 352 | 20230822 | 132100 | 3385339240 | 3765 | 3760 | 3765 | 3760 | 443 |
| 353 | 20230822 | 132000 | 3383672165 | 3760 | 3765 | 3765 | 3760 | 765 |
| 354 | 20230822 | 131900 | 3380795580 | 3765 | 3765 | 3765 | 3765 | 2058 |
| 355 | 20230822 | 131800 | 3373047210 | 3765 | 3765 | 3765 | 3765 | 907 |
| 356 | 20230822 | 131700 | 3369632355 | 3765 | 3770 | 3770 | 3765 | 4834 |
| 357 | 20230822 | 131600 | 3351428790 | 3765 | 3775 | 3775 | 3765 | 1124 |
| 358 | 20230822 | 131500 | 3347190375 | 3775 | 3770 | 3775 | 3765 | 1650 |
| 359 | 20230822 | 131400 | 3340974920 | 3770 | 3770 | 3770 | 3770 | 100 |
| 360 | 20230822 | 131300 | 3340597920 | 3770 | 3775 | 3775 | 3770 | 240 |
| 361 | 20230822 | 131200 | 3339692740 | 3775 | 3775 | 3775 | 3775 | 244 |
| 362 | 20230822 | 131100 | 3338771640 | 3775 | 3775 | 3775 | 3775 | 847 |
| 363 | 20230822 | 131000 | 3335574215 | 3775 | 3780 | 3780 | 3775 | 699 |
| 364 | 20230822 | 130900 | 3332934045 | 3780 | 3780 | 3780 | 3780 | 443 |
| 365 | 20230822 | 130800 | 3331259505 | 3780 | 3785 | 3785 | 3780 | 1365 |
| 366 | 20230822 | 130700 | 3326093965 | 3785 | 3790 | 3790 | 3785 | 417 |
| 367 | 20230822 | 130600 | 3324514760 | 3790 | 3790 | 3790 | 3790 | 1212 |
| 368 | 20230822 | 130500 | 3319921280 | 3795 | 3795 | 3795 | 3790 | 121 |
| 369 | 20230822 | 130400 | 3319462665 | 3795 | 3795 | 3800 | 3795 | 246 |
| 370 | 20230822 | 130300 | 3318529085 | 3795 | 3795 | 3800 | 3795 | 503 |
| 371 | 20230822 | 130200 | 3316620195 | 3800 | 3800 | 3805 | 3800 | 2846 |
| 372 | 20230822 | 130100 | 3305804895 | 3805 | 3805 | 3810 | 3805 | 1664 |
| 373 | 20230822 | 130000 | 3299471705 | 3810 | 3810 | 3810 | 3810 | 1116 |
| 374 | 20230822 | 125900 | 3295219745 | 3810 | 3805 | 3810 | 3805 | 1721 |
| 375 | 20230822 | 125800 | 3288666300 | 3800 | 3795 | 3800 | 3790 | 2300 |
| 376 | 20230822 | 125700 | 3279930930 | 3790 | 3790 | 3795 | 3790 | 1212 |
| 377 | 20230822 | 125600 | 3275336700 | 3790 | 3785 | 3790 | 3785 | 1075 |
| 378 | 20230822 | 125500 | 3271267700 | 3785 | 3790 | 3790 | 3785 | 611 |
| 379 | 20230822 | 125400 | 3268953605 | 3785 | 3785 | 3785 | 3785 | 455 |
| 380 | 20230822 | 125300 | 3267231430 | 3785 | 3785 | 3795 | 3780 | 303 |
| 381 | 20230822 | 125200 | 3266084995 | 3785 | 3785 | 3785 | 3785 | 1270 |
| 382 | 20230822 | 125100 | 3261278045 | 3785 | 3790 | 3790 | 3785 | 777 |
| 383 | 20230822 | 125000 | 3258334455 | 3790 | 3790 | 3790 | 3785 | 1054 |
| 384 | 20230822 | 124900 | 3254341930 | 3785 | 3785 | 3795 | 3785 | 454 |
| 385 | 20230822 | 124800 | 3252622695 | 3785 | 3790 | 3790 | 3785 | 1654 |
| 386 | 20230822 | 124700 | 3246356230 | 3790 | 3790 | 3795 | 3790 | 1218 |
| 387 | 20230822 | 124600 | 3241740000 | 3790 | 3790 | 3790 | 3780 | 5026 |
| 388 | 20230822 | 124500 | 3222717005 | 3790 | 3785 | 3800 | 3785 | 2712 |
| 389 | 20230822 | 124400 | 3212436350 | 3780 | 3770 | 3785 | 3770 | 3402 |
| 390 | 20230822 | 124300 | 3199578955 | 3775 | 3775 | 3775 | 3775 | 1049 |
| 391 | 20230822 | 124200 | 3195618980 | 3775 | 3760 | 3780 | 3755 | 10559 |
| 392 | 20230822 | 124100 | 3155819250 | 3765 | 3760 | 3765 | 3760 | 460 |
| 393 | 20230822 | 124000 | 3154089135 | 3755 | 3750 | 3760 | 3750 | 4490 |
| 394 | 20230822 | 123900 | 3137228445 | 3745 | 3745 | 3745 | 3745 | 76 |
| 395 | 20230822 | 123800 | 3136943825 | 3745 | 3740 | 3745 | 3740 | 1004 |
| 396 | 20230822 | 123700 | 3133185930 | 3740 | 3745 | 3745 | 3740 | 1768 |
| 397 | 20230822 | 123600 | 3126566630 | 3745 | 3745 | 3750 | 3745 | 816 |
| 398 | 20230822 | 123500 | 3123510705 | 3745 | 3735 | 3745 | 3735 | 9486 |
| 399 | 20230822 | 123400 | 3088014905 | 3730 | 3735 | 3735 | 3730 | 2703 |
| 400 | 20230822 | 123300 | 3077928740 | 3735 | 3735 | 3740 | 3735 | 6107 |
| 401 | 20230822 | 123200 | 3055117845 | 3735 | 3740 | 3740 | 3735 | 530 |
| 402 | 20230822 | 123100 | 3053138045 | 3740 | 3730 | 3740 | 3730 | 2941 |
| 403 | 20230822 | 123000 | 3042155005 | 3730 | 3725 | 3730 | 3720 | 7117 |
| 404 | 20230822 | 122900 | 3015621935 | 3725 | 3730 | 3730 | 3710 | 6648 |
| 405 | 20230822 | 122800 | 2990917805 | 3725 | 3730 | 3735 | 3705 | 18808 |
| 406 | 20230822 | 122700 | 2921048765 | 3715 | 3730 | 3745 | 3715 | 5651 |
| 407 | 20230822 | 122600 | 2899996755 | 3735 | 3740 | 3740 | 3735 | 799 |
| 408 | 20230822 | 122500 | 2897010775 | 3740 | 3745 | 3745 | 3725 | 5112 |
| 409 | 20230822 | 122400 | 2877945590 | 3750 | 3745 | 3750 | 3735 | 5383 |
| 410 | 20230822 | 122300 | 2857798495 | 3745 | 3735 | 3745 | 3715 | 6623 |
| 411 | 20230822 | 122200 | 2833124420 | 3735 | 3730 | 3745 | 3730 | 1447 |
| 412 | 20230822 | 122100 | 2827721160 | 3735 | 3735 | 3745 | 3725 | 4610 |
| 413 | 20230822 | 122000 | 2810499340 | 3735 | 3750 | 3750 | 3735 | 710 |
| 414 | 20230822 | 121900 | 2807843775 | 3745 | 3755 | 3755 | 3720 | 17933 |
| 415 | 20230822 | 121800 | 2740885820 | 3755 | 3755 | 3760 | 3755 | 592 |
| 416 | 20230822 | 121700 | 2738662835 | 3755 | 3755 | 3755 | 3755 | 24 |
| 417 | 20230822 | 121600 | 2738572715 | 3755 | 3745 | 3755 | 3745 | 1047 |
| 418 | 20230822 | 121500 | 2734641340 | 3745 | 3755 | 3760 | 3730 | 17021 |
| 419 | 20230822 | 121400 | 2670988870 | 3755 | 3765 | 3765 | 3745 | 16859 |
| 420 | 20230822 | 121300 | 2607696990 | 3765 | 3765 | 3765 | 3765 | 96 |
| 421 | 20230822 | 121200 | 2607335550 | 3765 | 3765 | 3765 | 3765 | 1470 |
| 422 | 20230822 | 121100 | 2601801000 | 3765 | 3765 | 3770 | 3765 | 308 |
| 423 | 20230822 | 121000 | 2600641330 | 3770 | 3770 | 3770 | 3770 | 127 |
| 424 | 20230822 | 120900 | 2600162540 | 3770 | 3770 | 3770 | 3770 | 1260 |
| 425 | 20230822 | 120800 | 2595412340 | 3765 | 3765 | 3765 | 3765 | 282 |
| 426 | 20230822 | 120700 | 2594350610 | 3765 | 3765 | 3765 | 3765 | 235 |
| 427 | 20230822 | 120600 | 2593465835 | 3765 | 3765 | 3765 | 3765 | 325 |
| 428 | 20230822 | 120500 | 2592242210 | 3765 | 3765 | 3765 | 3765 | 395 |
| 429 | 20230822 | 120400 | 2590755035 | 3765 | 3765 | 3765 | 3765 | 574 |
| 430 | 20230822 | 120300 | 2588593925 | 3765 | 3765 | 3770 | 3765 | 132 |
| 431 | 20230822 | 120200 | 2588096940 | 3770 | 3770 | 3770 | 3770 | 1476 |
| 432 | 20230822 | 120100 | 2582532420 | 3765 | 3765 | 3770 | 3765 | 455 |
| 433 | 20230822 | 120000 | 2580818640 | 3765 | 3765 | 3765 | 3765 | 402 |
| 434 | 20230822 | 115900 | 2579305110 | 3765 | 3765 | 3765 | 3765 | 292 |
| 435 | 20230822 | 115800 | 2578205730 | 3765 | 3765 | 3765 | 3765 | 426 |
| 436 | 20230822 | 115700 | 2576601840 | 3765 | 3765 | 3765 | 3765 | 322 |
| 437 | 20230822 | 115600 | 2575389510 | 3765 | 3770 | 3770 | 3765 | 2427 |
| 438 | 20230822 | 115500 | 2566243640 | 3770 | 3770 | 3770 | 3770 | 130 |
| 439 | 20230822 | 115400 | 2565753540 | 3770 | 3770 | 3770 | 3770 | 416 |
| 440 | 20230822 | 115300 | 2564185220 | 3770 | 3770 | 3770 | 3770 | 226 |
| 441 | 20230822 | 115200 | 2563333200 | 3770 | 3770 | 3770 | 3770 | 927 |
| 442 | 20230822 | 115100 | 2559838410 | 3770 | 3770 | 3770 | 3770 | 186 |
| 443 | 20230822 | 115000 | 2559137190 | 3770 | 3775 | 3775 | 3770 | 372 |
| 444 | 20230822 | 114900 | 2557734010 | 3780 | 3785 | 3785 | 3780 | 369 |
| 445 | 20230822 | 114800 | 2556338515 | 3785 | 3790 | 3805 | 3785 | 8305 |
| 446 | 20230822 | 114700 | 2524788165 | 3790 | 3770 | 3790 | 3770 | 3638 |
| 447 | 20230822 | 114600 | 2511039205 | 3765 | 3765 | 3765 | 3765 | 315 |
| 448 | 20230822 | 114500 | 2509853230 | 3765 | 3770 | 3770 | 3765 | 526 |
| 449 | 20230822 | 114400 | 2507871920 | 3765 | 3765 | 3765 | 3765 | 24 |
| 450 | 20230822 | 114300 | 2507781560 | 3765 | 3765 | 3775 | 3765 | 448 |
| 451 | 20230822 | 114200 | 2506092650 | 3770 | 3770 | 3770 | 3765 | 639 |
| 452 | 20230822 | 114100 | 2503685120 | 3765 | 3775 | 3775 | 3765 | 50 |
| 453 | 20230822 | 114000 | 2503496730 | 3770 | 3775 | 3775 | 3770 | 905 |
| 454 | 20230822 | 113900 | 2500080885 | 3775 | 3780 | 3780 | 3775 | 552 |
| 455 | 20230822 | 113800 | 2497994895 | 3775 | 3775 | 3775 | 3775 | 670 |
| 456 | 20230822 | 113700 | 2495465645 | 3775 | 3775 | 3775 | 3775 | 649 |
| 457 | 20230822 | 113600 | 2493015670 | 3770 | 3765 | 3770 | 3765 | 865 |
| 458 | 20230822 | 113500 | 2489757445 | 3765 | 3765 | 3765 | 3765 | 13 |
| 459 | 20230822 | 113400 | 2489708500 | 3765 | 3765 | 3765 | 3765 | 550 |
| 460 | 20230822 | 113300 | 2487637750 | 3770 | 3765 | 3770 | 3765 | 25 |
| 461 | 20230822 | 113200 | 2487543620 | 3765 | 3770 | 3770 | 3765 | 4264 |
| 462 | 20230822 | 113100 | 2471485565 | 3765 | 3765 | 3765 | 3765 | 22 |
| 463 | 20230822 | 113000 | 2471402735 | 3770 | 3765 | 3770 | 3765 | 611 |
| 464 | 20230822 | 112900 | 2469102190 | 3765 | 3765 | 3765 | 3765 | 912 |
| 465 | 20230822 | 112800 | 2465668510 | 3765 | 3765 | 3765 | 3765 | 426 |
| 466 | 20230822 | 112700 | 2464064620 | 3765 | 3765 | 3765 | 3765 | 150 |
| 467 | 20230822 | 112600 | 2463499870 | 3765 | 3765 | 3765 | 3765 | 765 |
| 468 | 20230822 | 112500 | 2460619645 | 3765 | 3765 | 3770 | 3765 | 793 |
| 469 | 20230822 | 112400 | 2457633995 | 3765 | 3765 | 3765 | 3765 | 417 |
| 470 | 20230822 | 112300 | 2456063990 | 3770 | 3765 | 3770 | 3765 | 116 |
| 471 | 20230822 | 112200 | 2455627225 | 3765 | 3765 | 3765 | 3760 | 806 |
| 472 | 20230822 | 112100 | 2452593720 | 3765 | 3770 | 3775 | 3760 | 4213 |
| 473 | 20230822 | 112000 | 2436730910 | 3770 | 3770 | 3775 | 3770 | 2488 |
| 474 | 20230822 | 111900 | 2427350995 | 3770 | 3770 | 3770 | 3770 | 138 |
| 475 | 20230822 | 111800 | 2426830735 | 3775 | 3770 | 3775 | 3770 | 1742 |
| 476 | 20230822 | 111700 | 2420262425 | 3770 | 3770 | 3770 | 3770 | 1188 |
| 477 | 20230822 | 111600 | 2415783665 | 3770 | 3775 | 3775 | 3770 | 3568 |
| 478 | 20230822 | 111500 | 2402315480 | 3780 | 3780 | 3780 | 3780 | 11 |
| 479 | 20230822 | 111400 | 2402273900 | 3775 | 3780 | 3780 | 3775 | 662 |
| 480 | 20230822 | 111300 | 2399773325 | 3780 | 3780 | 3780 | 3780 | 542 |
| 481 | 20230822 | 111200 | 2397724565 | 3780 | 3780 | 3780 | 3780 | 470 |
| 482 | 20230822 | 111100 | 2395947965 | 3780 | 3780 | 3780 | 3775 | 2136 |
| 483 | 20230822 | 111000 | 2387877245 | 3780 | 3780 | 3780 | 3775 | 1930 |
| 484 | 20230822 | 110900 | 2380588970 | 3780 | 3790 | 3790 | 3780 | 3994 |
| 485 | 20230822 | 110800 | 2365470035 | 3790 | 3790 | 3790 | 3790 | 481 |
| 486 | 20230822 | 110700 | 2363647045 | 3790 | 3795 | 3795 | 3790 | 1131 |
| 487 | 20230822 | 110600 | 2359355460 | 3790 | 3790 | 3795 | 3790 | 1543 |
| 488 | 20230822 | 110500 | 2353507355 | 3785 | 3780 | 3790 | 3780 | 454 |
| 489 | 20230822 | 110400 | 2351789445 | 3785 | 3780 | 3785 | 3780 | 289 |
| 490 | 20230822 | 110300 | 2350696975 | 3780 | 3780 | 3780 | 3780 | 308 |
| 491 | 20230822 | 110200 | 2349532735 | 3780 | 3770 | 3780 | 3770 | 563 |
| 492 | 20230822 | 110100 | 2347406405 | 3770 | 3770 | 3770 | 3770 | 251 |
| 493 | 20230822 | 110000 | 2346460135 | 3770 | 3770 | 3775 | 3770 | 472 |
| 494 | 20230822 | 105900 | 2344679750 | 3770 | 3770 | 3770 | 3770 | 5824 |
| 495 | 20230822 | 105800 | 2322723270 | 3770 | 3775 | 3775 | 3770 | 1490 |
| 496 | 20230822 | 105700 | 2317105075 | 3770 | 3770 | 3775 | 3770 | 1373 |
| 497 | 20230822 | 105600 | 2311928365 | 3770 | 3770 | 3770 | 3770 | 1058 |
| 498 | 20230822 | 105500 | 2307939705 | 3770 | 3770 | 3775 | 3770 | 1346 |
| 499 | 20230822 | 105400 | 2302865280 | 3765 | 3765 | 3770 | 3765 | 616 |
| 500 | 20230822 | 105300 | 2300545535 | 3765 | 3765 | 3765 | 3765 | 150 |
| 501 | 20230822 | 105200 | 2299980785 | 3765 | 3765 | 3765 | 3765 | 445 |
| 502 | 20230822 | 105100 | 2298305360 | 3765 | 3765 | 3765 | 3765 | 320 |
| 503 | 20230822 | 105000 | 2297100560 | 3765 | 3755 | 3765 | 3755 | 3498 |
| 504 | 20230822 | 104900 | 2283944115 | 3755 | 3760 | 3760 | 3755 | 2076 |
| 505 | 20230822 | 104800 | 2276148685 | 3755 | 3765 | 3765 | 3750 | 9693 |
| 506 | 20230822 | 104700 | 2239737930 | 3770 | 3775 | 3775 | 3765 | 6259 |
| 507 | 20230822 | 104600 | 2216112300 | 3765 | 3770 | 3770 | 3765 | 475 |
| 508 | 20230822 | 104500 | 2214323030 | 3765 | 3765 | 3765 | 3765 | 858 |
| 509 | 20230822 | 104400 | 2211092660 | 3765 | 3770 | 3770 | 3765 | 8397 |
| 510 | 20230822 | 104300 | 2179477045 | 3775 | 3780 | 3780 | 3775 | 1149 |
| 511 | 20230822 | 104200 | 2175139390 | 3795 | 3770 | 3800 | 3765 | 9354 |
| 512 | 20230822 | 104100 | 2139780980 | 3765 | 3765 | 3785 | 3765 | 5556 |
| 513 | 20230822 | 104000 | 2118792075 | 3760 | 3760 | 3760 | 3760 | 277 |
| 514 | 20230822 | 103900 | 2117750555 | 3755 | 3755 | 3770 | 3755 | 1005 |
| 515 | 20230822 | 103800 | 2113973295 | 3760 | 3760 | 3760 | 3755 | 142 |
| 516 | 20230822 | 103700 | 2113440030 | 3755 | 3755 | 3755 | 3755 | 1543 |
| 517 | 20230822 | 103600 | 2107646065 | 3755 | 3750 | 3755 | 3750 | 1590 |
| 518 | 20230822 | 103500 | 2101680065 | 3755 | 3765 | 3765 | 3755 | 7723 |
| 519 | 20230822 | 103400 | 2072651395 | 3765 | 3765 | 3765 | 3765 | 309 |
| 520 | 20230822 | 103300 | 2071488010 | 3760 | 3760 | 3760 | 3760 | 903 |
| 521 | 20230822 | 103200 | 2068092730 | 3760 | 3765 | 3765 | 3755 | 6322 |
| 522 | 20230822 | 103100 | 2044333325 | 3765 | 3760 | 3765 | 3760 | 1205 |
| 523 | 20230822 | 103000 | 2039798000 | 3760 | 3765 | 3770 | 3760 | 5291 |
| 524 | 20230822 | 102900 | 2019884455 | 3770 | 3785 | 3785 | 3770 | 1435 |
| 525 | 20230822 | 102800 | 2014472800 | 3785 | 3770 | 3785 | 3770 | 5966 |
| 526 | 20230822 | 102700 | 1991969420 | 3785 | 3780 | 3785 | 3775 | 7585 |
| 527 | 20230822 | 102600 | 1963326015 | 3780 | 3780 | 3780 | 3780 | 1013 |
| 528 | 20230822 | 102500 | 1959496875 | 3775 | 3775 | 3775 | 3775 | 701 |
| 529 | 20230822 | 102400 | 1956850600 | 3775 | 3780 | 3780 | 3775 | 172 |
| 530 | 20230822 | 102300 | 1956201265 | 3780 | 3780 | 3780 | 3780 | 1098 |
| 531 | 20230822 | 102200 | 1952050825 | 3785 | 3790 | 3790 | 3785 | 2068 |
| 532 | 20230822 | 102100 | 1944221635 | 3800 | 3800 | 3800 | 3800 | 0 |
| 533 | 20230822 | 102000 | 1944221635 | 3800 | 3785 | 3800 | 3785 | 2272 |
| 534 | 20230822 | 101900 | 1935596810 | 3785 | 3785 | 3785 | 3785 | 5 |
| 535 | 20230822 | 101800 | 1935577885 | 3785 | 3780 | 3785 | 3780 | 5256 |
| 536 | 20230822 | 101700 | 1915693925 | 3780 | 3780 | 3780 | 3780 | 117 |
| 537 | 20230822 | 101600 | 1915251665 | 3780 | 3780 | 3780 | 3780 | 173 |
| 538 | 20230822 | 101500 | 1914597725 | 3780 | 3785 | 3785 | 3780 | 648 |
| 539 | 20230822 | 101400 | 1912148235 | 3785 | 3785 | 3785 | 3785 | 0 |
| 540 | 20230822 | 101300 | 1912148235 | 3785 | 3785 | 3785 | 3785 | 108 |
| 541 | 20230822 | 101200 | 1911739455 | 3785 | 3780 | 3785 | 3780 | 1169 |
| 542 | 20230822 | 101100 | 1907319795 | 3780 | 3785 | 3785 | 3780 | 1126 |
| 543 | 20230822 | 101000 | 1903063160 | 3790 | 3790 | 3790 | 3790 | 410 |
| 544 | 20230822 | 100900 | 1901509260 | 3780 | 3780 | 3780 | 3780 | 218 |
| 545 | 20230822 | 100800 | 1900685220 | 3780 | 3790 | 3790 | 3780 | 303 |
| 546 | 20230822 | 100700 | 1899539850 | 3790 | 3780 | 3790 | 3780 | 48 |
| 547 | 20230822 | 100600 | 1899358390 | 3780 | 3790 | 3790 | 3780 | 381 |
| 548 | 20230822 | 100500 | 1897916105 | 3790 | 3795 | 3795 | 3790 | 837 |
| 549 | 20230822 | 100400 | 1894740660 | 3795 | 3780 | 3795 | 3780 | 6032 |
| 550 | 20230822 | 100300 | 1871936095 | 3785 | 3780 | 3790 | 3780 | 5536 |
| 551 | 20230822 | 100200 | 1850960750 | 3780 | 3780 | 3780 | 3775 | 687 |
| 552 | 20230822 | 100100 | 1848364125 | 3780 | 3780 | 3780 | 3780 | 521 |
| 553 | 20230822 | 100000 | 1846394745 | 3780 | 3785 | 3785 | 3780 | 302 |
| 554 | 20230822 | 095900 | 1845252275 | 3785 | 3780 | 3785 | 3780 | 143 |
| 555 | 20230822 | 095800 | 1844711675 | 3780 | 3775 | 3780 | 3775 | 3247 |
| 556 | 20230822 | 095700 | 1832450740 | 3775 | 3765 | 3775 | 3765 | 11681 |
| 557 | 20230822 | 095600 | 1788455150 | 3765 | 3775 | 3775 | 3765 | 3551 |
| 558 | 20230822 | 095500 | 1775070800 | 3780 | 3780 | 3780 | 3780 | 822 |
| 559 | 20230822 | 095400 | 1771963640 | 3780 | 3770 | 3780 | 3770 | 906 |
| 560 | 20230822 | 095300 | 1768541420 | 3770 | 3765 | 3770 | 3760 | 3065 |
| 561 | 20230822 | 095200 | 1756997800 | 3765 | 3760 | 3765 | 3760 | 2437 |
| 562 | 20230822 | 095100 | 1747826920 | 3765 | 3775 | 3775 | 3765 | 3910 |
| 563 | 20230822 | 095000 | 1733093535 | 3770 | 3765 | 3770 | 3765 | 1932 |
| 564 | 20230822 | 094900 | 1725812660 | 3765 | 3780 | 3780 | 3760 | 11357 |
| 565 | 20230822 | 094800 | 1683050655 | 3780 | 3775 | 3780 | 3770 | 11517 |
| 566 | 20230822 | 094700 | 1639622405 | 3780 | 3775 | 3780 | 3775 | 3503 |
| 567 | 20230822 | 094600 | 1626395905 | 3775 | 3785 | 3785 | 3775 | 7943 |
| 568 | 20230822 | 094500 | 1596387275 | 3785 | 3780 | 3785 | 3780 | 809 |
| 569 | 20230822 | 094400 | 1593328180 | 3785 | 3790 | 3790 | 3775 | 10610 |
| 570 | 20230822 | 094300 | 1553212155 | 3795 | 3805 | 3810 | 3795 | 4736 |
| 571 | 20230822 | 094200 | 1535222225 | 3805 | 3810 | 3810 | 3805 | 143 |
| 572 | 20230822 | 094100 | 1534678035 | 3805 | 3805 | 3810 | 3805 | 457 |
| 573 | 20230822 | 094000 | 1532939110 | 3805 | 3795 | 3810 | 3790 | 762 |
| 574 | 20230822 | 093900 | 1530046760 | 3785 | 3795 | 3795 | 3775 | 7563 |
| 575 | 20230822 | 093800 | 1501431100 | 3810 | 3840 | 3840 | 3795 | 12187 |
| 576 | 20230822 | 093700 | 1454946015 | 3840 | 3840 | 3845 | 3835 | 3024 |
| 577 | 20230822 | 093600 | 1443333490 | 3840 | 3840 | 3840 | 3830 | 6087 |
| 578 | 20230822 | 093500 | 1419968005 | 3840 | 3840 | 3850 | 3835 | 22748 |
| 579 | 20230822 | 093400 | 1332617180 | 3840 | 3825 | 3845 | 3825 | 3209 |
| 580 | 20230822 | 093300 | 1320300420 | 3820 | 3805 | 3820 | 3805 | 4983 |
| 581 | 20230822 | 093200 | 1301300945 | 3810 | 3835 | 3835 | 3810 | 7574 |
| 582 | 20230822 | 093100 | 1272355025 | 3835 | 3855 | 3860 | 3835 | 13127 |
| 583 | 20230822 | 093000 | 1221850075 | 3860 | 3875 | 3875 | 3855 | 8036 |
| 584 | 20230822 | 092900 | 1190809560 | 3875 | 3895 | 3895 | 3875 | 8074 |
| 585 | 20230822 | 092800 | 1159474250 | 3890 | 3895 | 3895 | 3870 | 29888 |
| 586 | 20230822 | 092700 | 1043408930 | 3895 | 3865 | 3895 | 3855 | 13262 |
| 587 | 20230822 | 092600 | 992071285 | 3865 | 3905 | 3905 | 3860 | 33653 |
| 588 | 20230822 | 092500 | 861391815 | 3910 | 3860 | 3925 | 3855 | 83351 |
| 589 | 20230822 | 092400 | 536540290 | 3860 | 3835 | 3865 | 3835 | 18674 |
| 590 | 20230822 | 092300 | 464576755 | 3840 | 3850 | 3850 | 3830 | 20473 |
| 591 | 20230822 | 092200 | 385810350 | 3850 | 3835 | 3850 | 3805 | 26180 |
| 592 | 20230822 | 092100 | 285339920 | 3840 | 3815 | 3850 | 3815 | 13628 |
| 593 | 20230822 | 092000 | 233163645 | 3815 | 3780 | 3815 | 3780 | 10256 |
| 594 | 20230822 | 091900 | 194180815 | 3780 | 3780 | 3780 | 3775 | 511 |
| 595 | 20230822 | 091800 | 192249685 | 3780 | 3785 | 3785 | 3780 | 39 |
| 596 | 20230822 | 091700 | 192102075 | 3785 | 3770 | 3785 | 3770 | 243 |
| 597 | 20230822 | 091600 | 191185905 | 3770 | 3790 | 3790 | 3770 | 1943 |
| 598 | 20230822 | 091500 | 183841025 | 3795 | 3795 | 3795 | 3790 | 247 |
| 599 | 20230822 | 091400 | 182904160 | 3790 | 3790 | 3795 | 3790 | 172 |
| 600 | 20230822 | 091300 | 182252260 | 3790 | 3790 | 3790 | 3790 | 59 |
| 601 | 20230822 | 091200 | 182028650 | 3780 | 3795 | 3795 | 3780 | 225 |
| 602 | 20230822 | 091100 | 181176590 | 3790 | 3775 | 3790 | 3775 | 1823 |
| 603 | 20230822 | 091000 | 174287890 | 3775 | 3775 | 3775 | 3775 | 4 |
| 604 | 20230822 | 090900 | 174272790 | 3765 | 3780 | 3780 | 3765 | 3436 |
| 605 | 20230822 | 090800 | 161317345 | 3780 | 3775 | 3780 | 3775 | 285 |
| 606 | 20230822 | 090700 | 160240615 | 3780 | 3770 | 3780 | 3770 | 4270 |
| 607 | 20230822 | 090600 | 144138205 | 3770 | 3770 | 3770 | 3750 | 15785 |
| 608 | 20230822 | 090500 | 84785725 | 3770 | 3780 | 3780 | 3770 | 2204 |
| 609 | 20230822 | 090400 | 76465770 | 3780 | 3795 | 3795 | 3780 | 1498 |
| 610 | 20230822 | 090300 | 70782875 | 3800 | 3795 | 3800 | 3795 | 2773 |
| 611 | 20230822 | 090200 | 60250375 | 3775 | 3780 | 3825 | 3775 | 13413 |
| 612 | 20230822 | 090100 | 9325120 | 3775 | 3790 | 3790 | 3775 | 1635 |
| 613 | 20230822 | 090000 | 3147640 | 3790 | 3765 | 3790 | 3765 | 836 |